KissMeData/015260/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190200	14104240	496	496	496	496	721
3	20250306	190100	14104240	496	496	496	496	0
4	20250306	190000	14104240	496	496	496	496	0
5	20250306	185900	14104240	496	496	496	496	0
6	20250306	185800	14104240	496	496	496	496	0
7	20250306	185700	14104240	496	496	496	496	0
8	20250306	185600	14104240	496	496	496	496	0
9	20250306	185500	14104240	496	496	496	496	0
10	20250306	185400	14104240	496	496	496	496	0
11	20250306	185300	14104240	496	496	496	496	0
12	20250306	185200	14104240	496	496	496	496	0
13	20250306	185100	14104240	496	496	496	496	0
14	20250306	185000	14104240	496	496	496	496	0
15	20250306	184900	14104240	496	496	496	496	0
16	20250306	184800	14104240	496	496	496	496	0
17	20250306	184700	14104240	496	496	496	496	0
18	20250306	184600	14104240	496	496	496	496	0
19	20250306	184500	14104240	496	496	496	496	0
20	20250306	184400	14104240	496	496	496	496	0
21	20250306	184300	14104240	496	496	496	496	0
22	20250306	184200	14104240	496	496	496	496	0
23	20250306	184100	14104240	496	496	496	496	0
24	20250306	184000	14104240	496	496	496	496	0
25	20250306	183900	14104240	496	496	496	496	0
26	20250306	183800	14104240	496	496	496	496	0
27	20250306	183700	14104240	496	496	496	496	0
28	20250306	183600	14104240	496	496	496	496	0
29	20250306	183500	14104240	496	496	496	496	0
30	20250306	183400	14104240	496	496	496	496	0
31	20250306	183300	14104240	496	496	496	496	0
32	20250306	183200	14104240	496	496	496	496	721
33	20250306	183100	14104240	496	496	496	496	0
34	20250306	183000	14104240	496	496	496	496	0
35	20250306	182900	14104240	496	496	496	496	0
36	20250306	182800	14104240	496	496	496	496	0
37	20250306	182700	14104240	496	496	496	496	0
38	20250306	182600	14104240	496	496	496	496	0
39	20250306	182500	14104240	496	496	496	496	0
40	20250306	182400	14104240	496	496	496	496	0
41	20250306	182300	14104240	496	496	496	496	0
42	20250306	182200	14104240	496	496	496	496	0
43	20250306	182100	14104240	496	496	496	496	0
44	20250306	182000	14104240	496	496	496	496	0
45	20250306	181900	14104240	496	496	496	496	0
46	20250306	181800	14104240	496	496	496	496	0
47	20250306	181700	14104240	496	496	496	496	0
48	20250306	181600	14104240	496	496	496	496	0
49	20250306	181500	14104240	496	496	496	496	0
50	20250306	181400	14104240	496	496	496	496	0
51	20250306	181300	14104240	496	496	496	496	0
52	20250306	181200	14104240	496	496	496	496	0
53	20250306	181100	14104240	496	496	496	496	0
54	20250306	181000	14104240	496	496	496	496	0
55	20250306	180900	14104240	496	496	496	496	0
56	20250306	180800	14104240	496	496	496	496	0
57	20250306	180700	14104240	496	496	496	496	0
58	20250306	180600	14104240	496	496	496	496	0
59	20250306	180500	14104240	496	496	496	496	0
60	20250306	180400	14104240	496	496	496	496	0
61	20250306	180300	14104240	496	496	496	496	0
62	20250306	180200	14104240	496	496	496	496	721
63	20250306	180100	14104240	496	496	496	496	0
64	20250306	180000	14104240	496	496	496	496	0
65	20250306	175900	14104240	496	496	496	496	0
66	20250306	175800	14104240	496	496	496	496	0
67	20250306	175700	14104240	496	496	496	496	0
68	20250306	175600	14104240	496	496	496	496	0
69	20250306	175500	14104240	496	496	496	496	0
70	20250306	175400	14104240	496	496	496	496	0
71	20250306	175300	14104240	496	496	496	496	0
72	20250306	175200	14104240	496	496	496	496	0
73	20250306	175100	14104240	496	496	496	496	0
74	20250306	175000	14104240	496	496	496	496	0
75	20250306	174900	14104240	496	496	496	496	0
76	20250306	174800	14104240	496	496	496	496	0
77	20250306	174700	14104240	496	496	496	496	0
78	20250306	174600	14104240	496	496	496	496	0
79	20250306	174500	14104240	496	496	496	496	0
80	20250306	174400	14104240	496	496	496	496	0
81	20250306	174300	14104240	496	496	496	496	0
82	20250306	174200	14104240	496	496	496	496	0
83	20250306	174100	14104240	496	496	496	496	0
84	20250306	174000	14104240	496	496	496	496	0
85	20250306	173900	14104240	496	496	496	496	0
86	20250306	173800	14104240	496	496	496	496	0
87	20250306	173700	14104240	496	496	496	496	0
88	20250306	173600	14104240	496	496	496	496	0
89	20250306	173500	14104240	496	496	496	496	0
90	20250306	173400	14104240	496	496	496	496	0
91	20250306	173300	14104240	496	496	496	496	0
92	20250306	173200	14104240	496	496	496	496	721
93	20250306	173100	14104240	496	496	496	496	0
94	20250306	173000	14104240	496	496	496	496	0
95	20250306	172900	14104240	496	496	496	496	0
96	20250306	172800	14104240	496	496	496	496	0
97	20250306	172700	14104240	496	496	496	496	0
98	20250306	172600	14104240	496	496	496	496	0
99	20250306	172500	14104240	496	496	496	496	0
100	20250306	172400	14104240	496	496	496	496	0
101	20250306	172300	14104240	496	496	496	496	0
102	20250306	172200	14104240	496	496	496	496	0
103	20250306	172100	14104240	496	496	496	496	0
104	20250306	172000	14104240	496	496	496	496	0
105	20250306	171900	14104240	496	496	496	496	0
106	20250306	171800	14104240	496	496	496	496	0
107	20250306	171700	14104240	496	496	496	496	0
108	20250306	171600	14104240	496	496	496	496	0
109	20250306	171500	14104240	496	496	496	496	0
110	20250306	171400	14104240	496	496	496	496	0
111	20250306	171300	14104240	496	496	496	496	0
112	20250306	171200	14104240	496	496	496	496	0
113	20250306	171100	14104240	496	496	496	496	0
114	20250306	171000	14104240	496	496	496	496	0
115	20250306	170900	14104240	496	496	496	496	0
116	20250306	170800	14104240	496	496	496	496	0
117	20250306	170700	14104240	496	496	496	496	0
118	20250306	170600	14104240	496	496	496	496	0
119	20250306	170500	14104240	496	496	496	496	0
120	20250306	170400	14104240	496	496	496	496	0
121	20250306	170300	14104240	496	496	496	496	0
122	20250306	170200	14104240	496	496	496	496	721
123	20250306	170100	14104240	496	496	496	496	0
124	20250306	170000	14104240	496	496	496	496	0
125	20250306	165900	14104240	496	496	496	496	0
126	20250306	165800	14104240	496	496	496	496	0
127	20250306	165700	14104240	496	496	496	496	0
128	20250306	165600	14104240	496	496	496	496	0
129	20250306	165500	14104240	496	496	496	496	0
130	20250306	165400	14104240	496	496	496	496	0
131	20250306	165300	14104240	496	496	496	496	0
132	20250306	165200	14104240	496	496	496	496	0
133	20250306	165100	14104240	496	496	496	496	0
134	20250306	165000	14104240	496	496	496	496	0
135	20250306	164900	14104240	496	496	496	496	0
136	20250306	164800	14104240	496	496	496	496	0
137	20250306	164700	14104240	496	496	496	496	0
138	20250306	164600	14104240	496	496	496	496	0
139	20250306	164500	14104240	496	496	496	496	0
140	20250306	164400	14104240	496	496	496	496	0
141	20250306	164300	14104240	496	496	496	496	0
142	20250306	164200	14104240	496	496	496	496	0
143	20250306	164100	14104240	496	496	496	496	0
144	20250306	164000	14104240	496	496	496	496	0
145	20250306	163900	14104240	496	496	496	496	0
146	20250306	163800	14104240	496	496	496	496	0
147	20250306	163700	14104240	496	496	496	496	0
148	20250306	163600	14104240	496	496	496	496	0
149	20250306	163500	14104240	496	496	496	496	0
150	20250306	163400	14104240	496	496	496	496	0
151	20250306	163300	14104240	496	496	496	496	0
152	20250306	163200	14104240	496	496	496	496	721
153	20250306	163100	14104240	496	496	496	496	0
154	20250306	163000	14104240	496	496	496	496	0
155	20250306	162900	14104240	496	496	496	496	0
156	20250306	162800	14104240	496	496	496	496	0
157	20250306	162700	14104240	496	496	496	496	0
158	20250306	162600	14104240	496	496	496	496	0
159	20250306	162500	14104240	496	496	496	496	0
160	20250306	162400	14104240	496	496	496	496	0
161	20250306	162300	14104240	496	496	496	496	0
162	20250306	162200	14104240	496	496	496	496	0
163	20250306	162100	14104240	496	496	496	496	0
164	20250306	162000	14104240	496	496	496	496	0
165	20250306	161900	14104240	496	496	496	496	0
166	20250306	161800	14104240	496	496	496	496	0
167	20250306	161700	14104240	496	496	496	496	0
168	20250306	161600	14104240	496	496	496	496	0
169	20250306	161500	14104240	496	496	496	496	0
170	20250306	161400	14104240	496	496	496	496	0
171	20250306	161300	14104240	496	496	496	496	0
172	20250306	161200	14104240	496	496	496	496	0
173	20250306	161100	14104240	496	496	496	496	0
174	20250306	161000	14104240	496	496	496	496	0
175	20250306	160900	14104240	496	496	496	496	0
176	20250306	160800	14104240	496	496	496	496	0
177	20250306	160700	14104240	496	496	496	496	0
178	20250306	160600	14104240	496	496	496	496	0
179	20250306	160500	14104240	496	496	496	496	0
180	20250306	160400	14104240	496	496	496	496	0
181	20250306	160300	14104240	496	496	496	496	0
182	20250306	160200	14104240	496	496	496	496	721
183	20250306	160100	14104240	496	496	496	496	0
184	20250306	160000	14104240	496	496	496	496	0
185	20250306	155900	14104240	496	496	496	496	0
186	20250306	155800	14104240	496	496	496	496	0
187	20250306	155700	14104240	496	496	496	496	0
188	20250306	155600	14104240	496	496	496	496	0
189	20250306	155500	14104240	496	496	496	496	0
190	20250306	155400	14104240	496	496	496	496	0
191	20250306	155300	14104240	496	496	496	496	0
192	20250306	155200	14104240	496	496	496	496	0
193	20250306	155100	14104240	496	496	496	496	0
194	20250306	155000	14104240	496	496	496	496	0
195	20250306	154900	14104240	496	496	496	496	0
196	20250306	154800	14104240	496	496	496	496	0
197	20250306	154700	14104240	496	496	496	496	0
198	20250306	154600	14104240	496	496	496	496	0
199	20250306	154500	14104240	496	496	496	496	0
200	20250306	154400	14104240	496	496	496	496	0
201	20250306	154300	14104240	496	496	496	496	0
202	20250306	154200	14104240	496	496	496	496	0
203	20250306	154100	14104240	496	496	496	496	0
204	20250306	154000	14104240	496	496	496	496	0
205	20250306	153900	14104240	496	496	496	496	0
206	20250306	153800	14104240	496	496	496	496	0
207	20250306	153700	14104240	496	496	496	496	0
208	20250306	153600	14104240	496	496	496	496	0
209	20250306	153500	14104240	496	496	496	496	0
210	20250306	153400	14104240	496	496	496	496	0
211	20250306	153300	14104240	496	496	496	496	0
212	20250306	153200	14104240	496	496	496	496	721
213	20250306	153100	14104240	496	496	496	496	0
214	20250306	153000	14104240	496	496	496	496	721
215	20250306	152900	13746624	500	500	500	500	0
216	20250306	152800	13746624	500	500	500	500	0
217	20250306	152700	13746624	500	500	500	500	0
218	20250306	152600	13746624	500	500	500	500	0
219	20250306	152500	13746624	500	500	500	500	0
220	20250306	152400	13746624	500	500	500	500	0
221	20250306	152300	13746624	500	500	500	500	0
222	20250306	152200	13746624	500	500	500	500	0
223	20250306	152100	13746624	500	500	500	500	0
224	20250306	152000	13746624	500	500	500	500	0
225	20250306	151900	13746624	500	500	500	500	0
226	20250306	151800	13746624	500	500	500	500	0
227	20250306	151700	13746624	500	500	500	500	1
228	20250306	151600	13746124	500	500	500	500	0
229	20250306	151500	13746124	500	500	500	500	0
230	20250306	151400	13746124	500	500	500	500	0
231	20250306	151300	13746124	500	500	500	500	0
232	20250306	151200	13746124	500	500	500	500	0
233	20250306	151100	13746124	500	500	500	500	0
234	20250306	151000	13746124	500	500	500	500	0
235	20250306	150900	13746124	500	500	500	500	0
236	20250306	150800	13746124	500	500	500	500	444
237	20250306	150700	13524124	497	496	497	496	1000
238	20250306	150600	13028106	497	497	497	497	15
239	20250306	150500	13020651	498	498	498	498	0
240	20250306	150400	13020651	498	498	498	498	3
241	20250306	150300	13019157	500	500	500	500	0
242	20250306	150200	13019157	500	500	500	500	0
243	20250306	150100	13019157	500	500	500	500	0
244	20250306	150000	13019157	500	500	500	500	0
245	20250306	145900	13019157	500	500	500	500	0
246	20250306	145800	13019157	500	500	500	500	0
247	20250306	145700	13019157	500	500	500	500	0
248	20250306	145600	13019157	500	500	500	500	0
249	20250306	145500	13019157	500	500	500	500	0
250	20250306	145400	13019157	500	500	500	500	0
251	20250306	145300	13019157	500	500	500	500	0
252	20250306	145200	13019157	500	500	500	500	0
253	20250306	145100	13019157	500	500	500	500	0
254	20250306	145000	13019157	500	500	500	500	0
255	20250306	144900	13019157	500	500	500	500	0
256	20250306	144800	13019157	500	500	500	500	0
257	20250306	144700	13019157	500	500	500	500	0
258	20250306	144600	13019157	500	500	500	500	0
259	20250306	144500	13019157	500	500	500	500	0
260	20250306	144400	13019157	500	500	500	500	0
261	20250306	144300	13019157	500	500	500	500	0
262	20250306	144200	13019157	500	500	500	500	0
263	20250306	144100	13019157	500	500	500	500	0
264	20250306	144000	13019157	500	500	500	500	0
265	20250306	143900	13019157	500	500	500	500	0
266	20250306	143800	13019157	500	500	500	500	0
267	20250306	143700	13019157	500	500	500	500	0
268	20250306	143600	13019157	500	500	500	500	0
269	20250306	143500	13019157	500	500	500	500	0
270	20250306	143400	13019157	500	500	500	500	0
271	20250306	143300	13019157	500	500	500	500	0
272	20250306	143200	13019157	500	500	500	500	0
273	20250306	143100	13019157	500	500	500	500	0
274	20250306	143000	13019157	500	500	500	500	0
275	20250306	142900	13019157	500	500	500	500	1
276	20250306	142800	13018657	496	496	496	496	0
277	20250306	142700	13018657	496	496	496	496	0
278	20250306	142600	13018657	496	496	496	496	0
279	20250306	142500	13018657	496	496	496	496	0
280	20250306	142400	13018657	496	496	496	496	0
281	20250306	142300	13018657	496	496	496	496	0
282	20250306	142200	13018657	496	496	496	496	0
283	20250306	142100	13018657	496	496	496	496	0
284	20250306	142000	13018657	496	496	496	496	0
285	20250306	141900	13018657	496	496	496	496	0
286	20250306	141800	13018657	496	496	496	496	0
287	20250306	141700	13018657	496	496	496	496	0
288	20250306	141600	13018657	496	496	496	496	0
289	20250306	141500	13018657	496	496	496	496	0
290	20250306	141400	13018657	496	496	496	496	0
291	20250306	141300	13018657	496	496	496	496	0
292	20250306	141200	13018657	496	496	496	496	0
293	20250306	141100	13018657	496	496	496	496	0
294	20250306	141000	13018657	496	496	496	496	0
295	20250306	140900	13018657	496	496	496	496	0
296	20250306	140800	13018657	496	496	496	496	0
297	20250306	140700	13018657	496	496	496	496	0
298	20250306	140600	13018657	496	496	496	496	0
299	20250306	140500	13018657	496	496	496	496	0
300	20250306	140400	13018657	496	496	496	496	0
301	20250306	140300	13018657	496	496	496	496	0
302	20250306	140200	13018657	496	496	496	496	0
303	20250306	140100	13018657	496	496	496	496	0
304	20250306	140000	13018657	496	496	496	496	0
305	20250306	135900	13018657	496	496	496	496	0
306	20250306	135800	13018657	496	496	496	496	0
307	20250306	135700	13018657	496	496	496	496	0
308	20250306	135600	13018657	496	496	496	496	0
309	20250306	135500	13018657	496	496	496	496	0
310	20250306	135400	13018657	496	496	496	496	0
311	20250306	135300	13018657	496	496	496	496	0
312	20250306	135200	13018657	496	496	496	496	0
313	20250306	135100	13018657	496	496	496	496	1
314	20250306	135000	13018161	496	496	496	496	0
315	20250306	134900	13018161	496	496	496	496	0
316	20250306	134800	13018161	496	496	496	496	0
317	20250306	134700	13018161	496	496	496	496	0
318	20250306	134600	13018161	496	496	496	496	0
319	20250306	134500	13018161	496	496	496	496	101
320	20250306	134400	12968065	496	496	496	496	0
321	20250306	134300	12968065	496	496	496	496	0
322	20250306	134200	12968065	496	496	496	496	0
323	20250306	134100	12968065	496	496	496	496	0
324	20250306	134000	12968065	496	496	496	496	0
325	20250306	133900	12968065	496	496	496	496	0
326	20250306	133800	12968065	496	496	496	496	0
327	20250306	133700	12968065	496	496	496	496	0
328	20250306	133600	12968065	496	496	496	496	0
329	20250306	133500	12968065	496	496	496	496	0
330	20250306	133400	12968065	496	496	496	496	0
331	20250306	133300	12968065	496	496	496	496	0
332	20250306	133200	12968065	496	496	496	496	0
333	20250306	133100	12968065	496	496	496	496	300
334	20250306	133000	12819265	496	496	496	496	1000
335	20250306	132900	12323265	496	499	500	496	2106
336	20250306	132800	11275749	499	499	499	499	0
337	20250306	132700	11275749	499	499	499	499	0
338	20250306	132600	11275749	499	499	499	499	0
339	20250306	132500	11275749	499	499	499	499	0
340	20250306	132400	11275749	499	499	499	499	0
341	20250306	132300	11275749	499	499	499	499	0
342	20250306	132200	11275749	499	499	499	499	0
343	20250306	132100	11275749	499	499	499	499	1
344	20250306	132000	11275250	499	499	499	499	0
345	20250306	131900	11275250	499	499	499	499	0
346	20250306	131800	11275250	499	499	499	499	0
347	20250306	131700	11275250	499	499	499	499	0
348	20250306	131600	11275250	499	499	499	499	0
349	20250306	131500	11275250	499	499	499	499	0
350	20250306	131400	11275250	499	499	499	499	0
351	20250306	131300	11275250	499	499	499	499	0
352	20250306	131200	11275250	499	499	499	499	0
353	20250306	131100	11275250	499	499	499	499	0
354	20250306	131000	11275250	499	499	499	499	0
355	20250306	130900	11275250	499	499	499	499	0
356	20250306	130800	11275250	499	499	499	499	0
357	20250306	130700	11275250	499	499	499	499	0
358	20250306	130600	11275250	499	499	499	499	0
359	20250306	130500	11275250	499	499	499	499	0
360	20250306	130400	11275250	499	499	499	499	0
361	20250306	130300	11275250	499	499	499	499	0
362	20250306	130200	11275250	499	499	499	499	0
363	20250306	130100	11275250	499	499	499	499	1
364	20250306	130000	11274751	499	499	499	499	0
365	20250306	125900	11274751	499	499	499	499	0
366	20250306	125800	11274751	499	499	499	499	0
367	20250306	125700	11274751	499	499	499	499	0
368	20250306	125600	11274751	499	499	499	499	0
369	20250306	125500	11274751	499	499	499	499	0
370	20250306	125400	11274751	499	499	499	499	0
371	20250306	125300	11274751	499	499	499	499	0
372	20250306	125200	11274751	499	499	499	499	0
373	20250306	125100	11274751	499	499	499	499	0
374	20250306	125000	11274751	499	499	499	499	0
375	20250306	124900	11274751	499	499	499	499	0
376	20250306	124800	11274751	499	499	499	499	0
377	20250306	124700	11274751	499	500	500	499	1410
378	20250306	124600	10569853	500	500	500	500	0
379	20250306	124500	10569853	500	500	500	500	0
380	20250306	124400	10569853	500	500	500	500	0
381	20250306	124300	10569853	500	500	500	500	0
382	20250306	124200	10569853	500	500	500	500	0
383	20250306	124100	10569853	500	500	500	500	0
384	20250306	124000	10569853	500	500	500	500	0
385	20250306	123900	10569853	500	500	500	500	0
386	20250306	123800	10569853	500	500	500	500	0
387	20250306	123700	10569853	500	500	500	500	0
388	20250306	123600	10569853	500	500	500	500	0
389	20250306	123500	10569853	500	500	500	500	0
390	20250306	123400	10569853	500	500	500	500	0
391	20250306	123300	10569853	500	500	500	500	0
392	20250306	123200	10569853	500	500	500	500	0
393	20250306	123100	10569853	500	500	500	500	0
394	20250306	123000	10569853	500	500	500	500	0
395	20250306	122900	10569853	500	500	500	500	0
396	20250306	122800	10569853	500	500	500	500	0
397	20250306	122700	10569853	500	500	500	500	0
398	20250306	122600	10569853	500	500	500	500	0
399	20250306	122500	10569853	500	500	500	500	0
400	20250306	122400	10569853	500	500	500	500	0
401	20250306	122300	10569853	500	500	500	500	0
402	20250306	122200	10569853	500	500	500	500	0
403	20250306	122100	10569853	500	500	500	500	0
404	20250306	122000	10569853	500	500	500	500	0
405	20250306	121900	10569853	500	500	500	500	0
406	20250306	121800	10569853	500	500	500	500	0
407	20250306	121700	10569853	500	500	500	500	0
408	20250306	121600	10569853	500	500	500	500	0
409	20250306	121500	10569853	500	500	500	500	0
410	20250306	121400	10569853	500	500	500	500	0
411	20250306	121300	10569853	500	500	500	500	0
412	20250306	121200	10569853	500	500	500	500	0
413	20250306	121100	10569853	500	500	500	500	0
414	20250306	121000	10569853	500	500	500	500	0
415	20250306	120900	10569853	500	500	500	500	0
416	20250306	120800	10569853	500	500	500	500	0
417	20250306	120700	10569853	500	500	500	500	0
418	20250306	120600	10569853	500	500	500	500	0
419	20250306	120500	10569853	500	500	500	500	0
420	20250306	120400	10569853	500	500	500	500	0
421	20250306	120300	10569853	500	500	500	500	0
422	20250306	120200	10569853	500	500	500	500	0
423	20250306	120100	10569853	500	500	500	500	0
424	20250306	120000	10569853	500	500	500	500	100
425	20250306	115900	10519853	500	500	500	500	0
426	20250306	115800	10519853	500	500	500	500	0
427	20250306	115700	10519853	500	500	500	500	0
428	20250306	115600	10519853	500	500	500	500	0
429	20250306	115500	10519853	500	500	500	500	0
430	20250306	115400	10519853	500	500	500	500	0
431	20250306	115300	10519853	500	500	500	500	5
432	20250306	115200	10517353	500	500	500	500	0
433	20250306	115100	10517353	500	500	500	500	0
434	20250306	115000	10517353	500	500	500	500	0
435	20250306	114900	10517353	500	500	500	500	60
436	20250306	114800	10487353	500	500	500	500	500
437	20250306	114700	10237353	500	500	500	500	0
438	20250306	114600	10237353	500	500	500	500	0
439	20250306	114500	10237353	500	500	500	500	0
440	20250306	114400	10237353	500	500	500	500	0
441	20250306	114300	10237353	500	500	500	500	0
442	20250306	114200	10237353	500	500	500	500	0
443	20250306	114100	10237353	500	500	500	500	0
444	20250306	114000	10237353	500	500	500	500	0
445	20250306	113900	10237353	500	500	500	500	0
446	20250306	113800	10237353	500	500	500	500	0
447	20250306	113700	10237353	500	500	500	500	0
448	20250306	113600	10237353	500	500	500	500	0
449	20250306	113500	10237353	500	500	500	500	0
450	20250306	113400	10237353	500	500	500	500	0
451	20250306	113300	10237353	500	500	500	500	0
452	20250306	113200	10237353	500	500	500	500	0
453	20250306	113100	10237353	500	500	500	500	0
454	20250306	113000	10237353	500	500	500	500	0
455	20250306	112900	10237353	500	500	500	500	0
456	20250306	112800	10237353	500	500	500	500	0
457	20250306	112700	10237353	500	500	500	500	0
458	20250306	112600	10237353	500	500	500	500	0
459	20250306	112500	10237353	500	500	500	500	0
460	20250306	112400	10237353	500	500	500	500	0
461	20250306	112300	10237353	500	500	500	500	0
462	20250306	112200	10237353	500	500	500	500	0
463	20250306	112100	10237353	500	500	500	500	0
464	20250306	112000	10237353	500	500	500	500	1
465	20250306	111900	10236853	503	503	503	503	0
466	20250306	111800	10236853	503	503	503	503	0
467	20250306	111700	10236853	503	503	503	503	0
468	20250306	111600	10236853	503	503	503	503	0
469	20250306	111500	10236853	503	503	503	503	0
470	20250306	111400	10236853	503	503	503	503	0
471	20250306	111300	10236853	503	503	503	503	0
472	20250306	111200	10236853	503	503	503	503	0
473	20250306	111100	10236853	503	503	503	503	0
474	20250306	111000	10236853	503	503	503	503	0
475	20250306	110900	10236853	503	503	503	503	0
476	20250306	110800	10236853	503	503	503	503	0
477	20250306	110700	10236853	503	503	503	503	15
478	20250306	110600	10229308	506	506	506	506	0
479	20250306	110500	10229308	506	506	506	506	0
480	20250306	110400	10229308	506	506	506	506	284
481	20250306	110300	10085604	506	506	506	506	0
482	20250306	110200	10085604	506	506	506	506	0
483	20250306	110100	10085604	506	506	506	506	0
484	20250306	110000	10085604	506	506	506	506	0
485	20250306	105900	10085604	506	506	506	506	10
486	20250306	105800	10080544	506	506	506	506	30
487	20250306	105700	10065364	506	506	506	506	0
488	20250306	105600	10065364	506	506	506	506	10
489	20250306	105500	10060304	500	500	500	500	0
490	20250306	105400	10060304	500	500	500	500	0
491	20250306	105300	10060304	500	500	500	500	0
492	20250306	105200	10060304	500	500	500	500	0
493	20250306	105100	10060304	500	500	500	500	40
494	20250306	105000	10040304	500	500	500	500	0
495	20250306	104900	10040304	500	500	500	500	0
496	20250306	104800	10040304	500	500	500	500	0
497	20250306	104700	10040304	500	500	500	500	0
498	20250306	104600	10040304	500	500	500	500	0
499	20250306	104500	10040304	500	500	500	500	0
500	20250306	104400	10040304	500	500	500	500	0
501	20250306	104300	10040304	500	500	500	500	0
502	20250306	104200	10040304	500	500	500	500	1
503	20250306	104100	10039804	500	500	500	500	0
504	20250306	104000	10039804	500	500	500	500	0
505	20250306	103900	10039804	500	500	500	500	0
506	20250306	103800	10039804	500	500	500	500	0
507	20250306	103700	10039804	500	500	500	500	0
508	20250306	103600	10039804	500	500	500	500	0
509	20250306	103500	10039804	500	500	500	500	0
510	20250306	103400	10039804	500	500	500	500	0
511	20250306	103300	10039804	500	500	500	500	0
512	20250306	103200	10039804	500	500	500	500	0
513	20250306	103100	10039804	500	500	500	500	0
514	20250306	103000	10039804	500	500	500	500	0
515	20250306	102900	10039804	500	500	500	500	0
516	20250306	102800	10039804	500	500	500	500	0
517	20250306	102700	10039804	500	500	500	500	0
518	20250306	102600	10039804	500	500	500	500	0
519	20250306	102500	10039804	500	500	500	500	0
520	20250306	102400	10039804	500	500	500	500	0
521	20250306	102300	10039804	500	500	500	500	0
522	20250306	102200	10039804	500	500	500	500	0
523	20250306	102100	10039804	500	500	500	500	1
524	20250306	102000	10039304	500	500	500	500	0
525	20250306	101900	10039304	500	500	500	500	0
526	20250306	101800	10039304	500	500	500	500	15
527	20250306	101700	10031804	500	500	500	500	2
528	20250306	101600	10030804	500	500	500	500	2
529	20250306	101500	10029804	499	500	500	499	2001
530	20250306	101400	9031304	500	500	500	500	50
531	20250306	101300	9006304	500	500	500	500	0
532	20250306	101200	9006304	500	500	500	500	0
533	20250306	101100	9006304	500	500	500	500	0
534	20250306	101000	9006304	500	500	500	500	0
535	20250306	100900	9006304	500	500	500	500	0
536	20250306	100800	9006304	500	500	500	500	0
537	20250306	100700	9006304	500	500	500	500	0
538	20250306	100600	9006304	500	500	500	500	46
539	20250306	100500	8983304	500	500	500	500	0
540	20250306	100400	8983304	500	500	500	500	0
541	20250306	100300	8983304	500	500	500	500	0
542	20250306	100200	8983304	500	500	500	500	0
543	20250306	100100	8983304	500	500	500	500	0
544	20250306	100000	8983304	500	500	500	500	74
545	20250306	095900	8946304	500	500	500	500	7
546	20250306	095800	8942804	500	500	500	500	0
547	20250306	095700	8942804	500	500	500	500	0
548	20250306	095600	8942804	500	500	500	500	0
549	20250306	095500	8942804	500	500	500	500	17
550	20250306	095400	8934304	500	500	500	500	0
551	20250306	095300	8934304	500	500	500	500	0
552	20250306	095200	8934304	500	500	500	500	0
553	20250306	095100	8934304	500	500	500	500	0
554	20250306	095000	8934304	500	500	500	500	0
555	20250306	094900	8934304	500	500	500	500	0
556	20250306	094800	8934304	500	500	500	500	0
557	20250306	094700	8934304	500	500	500	500	0
558	20250306	094600	8934304	500	500	500	500	0
559	20250306	094500	8934304	500	500	500	500	0
560	20250306	094400	8934304	500	500	500	500	0
561	20250306	094300	8934304	500	500	500	500	20
562	20250306	094200	8924304	500	502	502	500	308
563	20250306	094100	8770298	503	503	503	503	0
564	20250306	094000	8770298	503	503	503	503	0
565	20250306	093900	8770298	503	506	506	503	1692
566	20250306	093800	7916821	506	506	506	506	0
567	20250306	093700	7916821	506	506	506	506	87
568	20250306	093600	7872799	513	513	513	513	5
569	20250306	093500	7870234	513	513	513	513	0
570	20250306	093400	7870234	513	513	513	513	0
571	20250306	093300	7870234	513	513	513	513	0
572	20250306	093200	7870234	513	513	513	513	15
573	20250306	093100	7862539	512	512	512	512	87
574	20250306	093000	7817995	512	512	512	512	0
575	20250306	092900	7817995	512	512	512	512	0
576	20250306	092800	7817995	512	512	512	512	0
577	20250306	092700	7817995	512	512	512	512	2
578	20250306	092600	7816971	513	513	513	513	0
579	20250306	092500	7816971	513	513	513	513	175
580	20250306	092400	7727196	513	513	513	513	0
581	20250306	092300	7727196	513	513	513	513	0
582	20250306	092200	7727196	513	513	513	513	3519
583	20250306	092100	5921949	513	513	513	513	0
584	20250306	092000	5921949	513	513	513	513	0
585	20250306	091900	5921949	513	513	513	513	0
586	20250306	091800	5921949	513	512	514	512	6518
587	20250306	091700	2578089	513	513	513	513	0
588	20250306	091600	2578089	513	513	513	513	0
589	20250306	091500	2578089	513	513	513	513	0
590	20250306	091400	2578089	513	513	513	513	0
591	20250306	091300	2578089	513	513	513	513	0
592	20250306	091200	2578089	513	513	513	513	1
593	20250306	091100	2577576	514	514	514	514	10
594	20250306	091000	2572436	503	503	503	503	0
595	20250306	090900	2572436	503	503	503	503	0
596	20250306	090800	2572436	503	503	503	503	0
597	20250306	090700	2572436	503	503	503	503	91
598	20250306	090600	2526663	503	505	506	500	184
599	20250306	090500	2434055	506	503	506	503	150
600	20250306	090400	2358305	511	511	511	511	0
601	20250306	090300	2358305	511	511	511	511	0
602	20250306	090200	2358305	511	511	511	511	59
603	20250306	090100	2328156	517	501	517	497	1813
604	20250306	090000	1422946	518	518	518	518	2747