KissMeData/049080/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193300	41096903	498	498	498	498	3108
3	20250310	193200	41096903	498	498	498	498	0
4	20250310	193100	41096903	498	498	498	498	0
5	20250310	193000	41096903	498	498	498	498	0
6	20250310	192900	41096903	498	498	498	498	0
7	20250310	192800	41096903	498	498	498	498	0
8	20250310	192700	41096903	498	498	498	498	0
9	20250310	192600	41096903	498	498	498	498	0
10	20250310	192500	41096903	498	498	498	498	0
11	20250310	192400	41096903	498	498	498	498	0
12	20250310	192300	41096903	498	498	498	498	0
13	20250310	192200	41096903	498	498	498	498	0
14	20250310	192100	41096903	498	498	498	498	0
15	20250310	192000	41096903	498	498	498	498	0
16	20250310	191900	41096903	498	498	498	498	0
17	20250310	191800	41096903	498	498	498	498	0
18	20250310	191700	41096903	498	498	498	498	0
19	20250310	191600	41096903	498	498	498	498	0
20	20250310	191500	41096903	498	498	498	498	0
21	20250310	191400	41096903	498	498	498	498	0
22	20250310	191300	41096903	498	498	498	498	0
23	20250310	191200	41096903	498	498	498	498	0
24	20250310	191100	41096903	498	498	498	498	0
25	20250310	191000	41096903	498	498	498	498	0
26	20250310	190900	41096903	498	498	498	498	0
27	20250310	190800	41096903	498	498	498	498	0
28	20250310	190700	41096903	498	498	498	498	0
29	20250310	190600	41096903	498	498	498	498	0
30	20250310	190500	41096903	498	498	498	498	0
31	20250310	190400	41096903	498	498	498	498	0
32	20250310	190300	41096903	498	498	498	498	3108
33	20250310	190200	41096903	498	498	498	498	0
34	20250310	190100	41096903	498	498	498	498	0
35	20250310	190000	41096903	498	498	498	498	0
36	20250310	185900	41096903	498	498	498	498	0
37	20250310	185800	41096903	498	498	498	498	0
38	20250310	185700	41096903	498	498	498	498	0
39	20250310	185600	41096903	498	498	498	498	0
40	20250310	185500	41096903	498	498	498	498	0
41	20250310	185400	41096903	498	498	498	498	0
42	20250310	185300	41096903	498	498	498	498	0
43	20250310	185200	41096903	498	498	498	498	0
44	20250310	185100	41096903	498	498	498	498	0
45	20250310	185000	41096903	498	498	498	498	0
46	20250310	184900	41096903	498	498	498	498	0
47	20250310	184800	41096903	498	498	498	498	0
48	20250310	184700	41096903	498	498	498	498	0
49	20250310	184600	41096903	498	498	498	498	0
50	20250310	184500	41096903	498	498	498	498	0
51	20250310	184400	41096903	498	498	498	498	0
52	20250310	184300	41096903	498	498	498	498	0
53	20250310	184200	41096903	498	498	498	498	0
54	20250310	184100	41096903	498	498	498	498	0
55	20250310	184000	41096903	498	498	498	498	0
56	20250310	183900	41096903	498	498	498	498	0
57	20250310	183800	41096903	498	498	498	498	0
58	20250310	183700	41096903	498	498	498	498	0
59	20250310	183600	41096903	498	498	498	498	0
60	20250310	183500	41096903	498	498	498	498	0
61	20250310	183400	41096903	498	498	498	498	0
62	20250310	183300	41096903	498	498	498	498	3108
63	20250310	183200	41096903	498	498	498	498	0
64	20250310	183100	41096903	498	498	498	498	0
65	20250310	183000	41096903	498	498	498	498	0
66	20250310	182900	41096903	498	498	498	498	0
67	20250310	182800	41096903	498	498	498	498	0
68	20250310	182700	41096903	498	498	498	498	0
69	20250310	182600	41096903	498	498	498	498	0
70	20250310	182500	41096903	498	498	498	498	0
71	20250310	182400	41096903	498	498	498	498	0
72	20250310	182300	41096903	498	498	498	498	0
73	20250310	182200	41096903	498	498	498	498	0
74	20250310	182100	41096903	498	498	498	498	0
75	20250310	182000	41096903	498	498	498	498	0
76	20250310	181900	41096903	498	498	498	498	0
77	20250310	181800	41096903	498	498	498	498	0
78	20250310	181700	41096903	498	498	498	498	0
79	20250310	181600	41096903	498	498	498	498	0
80	20250310	181500	41096903	498	498	498	498	0
81	20250310	181400	41096903	498	498	498	498	0
82	20250310	181300	41096903	498	498	498	498	0
83	20250310	181200	41096903	498	498	498	498	0
84	20250310	181100	41096903	498	498	498	498	0
85	20250310	181000	41096903	498	498	498	498	0
86	20250310	180900	41096903	498	498	498	498	0
87	20250310	180800	41096903	498	498	498	498	0
88	20250310	180700	41096903	498	498	498	498	0
89	20250310	180600	41096903	498	498	498	498	0
90	20250310	180500	41096903	498	498	498	498	0
91	20250310	180400	41096903	498	498	498	498	0
92	20250310	180300	41096903	498	498	498	498	3108
93	20250310	180200	41096903	498	498	498	498	0
94	20250310	180100	41096903	498	498	498	498	0
95	20250310	180000	41096903	498	498	498	498	0
96	20250310	175900	41096903	498	498	498	498	0
97	20250310	175800	41096903	498	498	498	498	0
98	20250310	175700	41096903	498	498	498	498	0
99	20250310	175600	41096903	498	498	498	498	0
100	20250310	175500	41096903	498	498	498	498	0
101	20250310	175400	41096903	498	498	498	498	0
102	20250310	175300	41096903	498	498	498	498	0
103	20250310	175200	41096903	498	498	498	498	0
104	20250310	175100	41096903	498	498	498	498	0
105	20250310	175000	41096903	498	498	498	498	0
106	20250310	174900	41096903	498	498	498	498	0
107	20250310	174800	41096903	498	498	498	498	0
108	20250310	174700	41096903	498	498	498	498	0
109	20250310	174600	41096903	498	498	498	498	0
110	20250310	174500	41096903	498	498	498	498	0
111	20250310	174400	41096903	498	498	498	498	0
112	20250310	174300	41096903	498	498	498	498	0
113	20250310	174200	41096903	498	498	498	498	0
114	20250310	174100	41096903	498	498	498	498	0
115	20250310	174000	41096903	498	498	498	498	0
116	20250310	173900	41096903	498	498	498	498	0
117	20250310	173800	41096903	498	498	498	498	0
118	20250310	173700	41096903	498	498	498	498	0
119	20250310	173600	41096903	498	498	498	498	0
120	20250310	173500	41096903	498	498	498	498	0
121	20250310	173400	41096903	498	498	498	498	0
122	20250310	173300	41096903	498	498	498	498	3108
123	20250310	173200	41096903	498	498	498	498	0
124	20250310	173100	41096903	498	498	498	498	0
125	20250310	173000	41096903	498	498	498	498	0
126	20250310	172900	41096903	498	498	498	498	0
127	20250310	172800	41096903	498	498	498	498	0
128	20250310	172700	41096903	498	498	498	498	0
129	20250310	172600	41096903	498	498	498	498	0
130	20250310	172500	41096903	498	498	498	498	0
131	20250310	172400	41096903	498	498	498	498	0
132	20250310	172300	41096903	498	498	498	498	0
133	20250310	172200	41096903	498	498	498	498	0
134	20250310	172100	41096903	498	498	498	498	0
135	20250310	172000	41096903	498	498	498	498	0
136	20250310	171900	41096903	498	498	498	498	0
137	20250310	171800	41096903	498	498	498	498	0
138	20250310	171700	41096903	498	498	498	498	0
139	20250310	171600	41096903	498	498	498	498	0
140	20250310	171500	41096903	498	498	498	498	0
141	20250310	171400	41096903	498	498	498	498	0
142	20250310	171300	41096903	498	498	498	498	0
143	20250310	171200	41096903	498	498	498	498	0
144	20250310	171100	41096903	498	498	498	498	0
145	20250310	171000	41096903	498	498	498	498	0
146	20250310	170900	41096903	498	498	498	498	0
147	20250310	170800	41096903	498	498	498	498	0
148	20250310	170700	41096903	498	498	498	498	0
149	20250310	170600	41096903	498	498	498	498	0
150	20250310	170500	41096903	498	498	498	498	0
151	20250310	170400	41096903	498	498	498	498	0
152	20250310	170300	41096903	498	498	498	498	3108
153	20250310	170200	41096903	498	498	498	498	0
154	20250310	170100	41096903	498	498	498	498	0
155	20250310	170000	41096903	498	498	498	498	0
156	20250310	165900	41096903	498	498	498	498	0
157	20250310	165800	41096903	498	498	498	498	0
158	20250310	165700	41096903	498	498	498	498	0
159	20250310	165600	41096903	498	498	498	498	0
160	20250310	165500	41096903	498	498	498	498	0
161	20250310	165400	41096903	498	498	498	498	0
162	20250310	165300	41096903	498	498	498	498	0
163	20250310	165200	41096903	498	498	498	498	0
164	20250310	165100	41096903	498	498	498	498	0
165	20250310	165000	41096903	498	498	498	498	0
166	20250310	164900	41096903	498	498	498	498	0
167	20250310	164800	41096903	498	498	498	498	0
168	20250310	164700	41096903	498	498	498	498	0
169	20250310	164600	41096903	498	498	498	498	0
170	20250310	164500	41096903	498	498	498	498	0
171	20250310	164400	41096903	498	498	498	498	0
172	20250310	164300	41096903	498	498	498	498	0
173	20250310	164200	41096903	498	498	498	498	0
174	20250310	164100	41096903	498	498	498	498	0
175	20250310	164000	41096903	498	498	498	498	0
176	20250310	163900	41096903	498	498	498	498	0
177	20250310	163800	41096903	498	498	498	498	0
178	20250310	163700	41096903	498	498	498	498	0
179	20250310	163600	41096903	498	498	498	498	0
180	20250310	163500	41096903	498	498	498	498	0
181	20250310	163400	41096903	498	498	498	498	0
182	20250310	163300	41096903	498	498	498	498	3108
183	20250310	163200	41096903	498	498	498	498	0
184	20250310	163100	41096903	498	498	498	498	0
185	20250310	163000	41096903	498	498	498	498	0
186	20250310	162900	41096903	498	498	498	498	0
187	20250310	162800	41096903	498	498	498	498	0
188	20250310	162700	41096903	498	498	498	498	0
189	20250310	162600	41096903	498	498	498	498	0
190	20250310	162500	41096903	498	498	498	498	0
191	20250310	162400	41096903	498	498	498	498	0
192	20250310	162300	41096903	498	498	498	498	0
193	20250310	162200	41096903	498	498	498	498	0
194	20250310	162100	41096903	498	498	498	498	0
195	20250310	162000	41096903	498	498	498	498	0
196	20250310	161900	41096903	498	498	498	498	0
197	20250310	161800	41096903	498	498	498	498	0
198	20250310	161700	41096903	498	498	498	498	0
199	20250310	161600	41096903	498	498	498	498	0
200	20250310	161500	41096903	498	498	498	498	0
201	20250310	161400	41096903	498	498	498	498	0
202	20250310	161300	41096903	498	498	498	498	0
203	20250310	161200	41096903	498	498	498	498	0
204	20250310	161100	41096903	498	498	498	498	0
205	20250310	161000	41096903	498	498	498	498	0
206	20250310	160900	41096903	498	498	498	498	0
207	20250310	160800	41096903	498	498	498	498	0
208	20250310	160700	41096903	498	498	498	498	0
209	20250310	160600	41096903	498	498	498	498	0
210	20250310	160500	41096903	498	498	498	498	0
211	20250310	160400	41096903	498	498	498	498	0
212	20250310	160300	41096903	498	498	498	498	3108
213	20250310	160200	41096903	498	498	498	498	0
214	20250310	160100	41096903	498	498	498	498	0
215	20250310	160000	41096903	498	498	498	498	0
216	20250310	155900	41096903	498	498	498	498	0
217	20250310	155800	41096903	498	498	498	498	0
218	20250310	155700	41096903	498	498	498	498	0
219	20250310	155600	41096903	498	498	498	498	0
220	20250310	155500	41096903	498	498	498	498	0
221	20250310	155400	41096903	498	498	498	498	0
222	20250310	155300	41096903	498	498	498	498	0
223	20250310	155200	41096903	498	498	498	498	0
224	20250310	155100	41096903	498	498	498	498	0
225	20250310	155000	41096903	498	498	498	498	0
226	20250310	154900	41096903	498	498	498	498	0
227	20250310	154800	41096903	498	498	498	498	0
228	20250310	154700	41096903	498	498	498	498	0
229	20250310	154600	41096903	498	498	498	498	0
230	20250310	154500	41096903	498	498	498	498	0
231	20250310	154400	41096903	498	498	498	498	0
232	20250310	154300	41096903	498	498	498	498	0
233	20250310	154200	41096903	498	498	498	498	0
234	20250310	154100	41096903	498	498	498	498	0
235	20250310	154000	41096903	498	498	498	498	0
236	20250310	153900	41096903	498	498	498	498	0
237	20250310	153800	41096903	498	498	498	498	0
238	20250310	153700	41096903	498	498	498	498	0
239	20250310	153600	41096903	498	498	498	498	0
240	20250310	153500	41096903	498	498	498	498	0
241	20250310	153400	41096903	498	498	498	498	0
242	20250310	153300	41096903	498	498	498	498	3108
243	20250310	153200	41096903	498	498	498	498	0
244	20250310	153100	41096903	498	498	498	498	0
245	20250310	153000	41096903	498	498	498	498	3108
246	20250310	152900	39549119	497	497	497	497	0
247	20250310	152800	39549119	497	497	497	497	0
248	20250310	152700	39549119	497	497	497	497	0
249	20250310	152600	39549119	497	497	497	497	0
250	20250310	152500	39549119	497	497	497	497	0
251	20250310	152400	39549119	497	497	497	497	0
252	20250310	152300	39549119	497	497	497	497	0
253	20250310	152200	39549119	497	497	497	497	0
254	20250310	152100	39549119	497	497	497	497	0
255	20250310	152000	39549119	497	497	497	497	0
256	20250310	151900	39549119	497	498	498	497	1154
257	20250310	151800	38975560	498	499	499	497	1502
258	20250310	151700	38229063	497	499	499	497	100
259	20250310	151600	38179167	497	499	499	497	2
260	20250310	151500	38178171	497	497	497	497	1001
261	20250310	151400	37680674	500	498	500	497	1403
262	20250310	151300	36981977	498	497	498	497	2055
263	20250310	151200	35960638	497	499	499	497	4
264	20250310	151100	35958646	499	498	499	497	2470
265	20250310	151000	34728585	498	499	499	498	2
266	20250310	150900	34727588	498	498	499	498	283
267	20250310	150800	34586402	499	499	499	499	10
268	20250310	150700	34581412	497	497	497	497	0
269	20250310	150600	34581412	497	497	497	497	0
270	20250310	150500	34581412	497	498	498	497	6
271	20250310	150400	34578425	497	498	500	497	11
272	20250310	150300	34572945	497	497	497	497	0
273	20250310	150200	34572945	497	497	497	497	0
274	20250310	150100	34572945	497	497	497	497	0
275	20250310	150000	34572945	497	497	497	497	0
276	20250310	145900	34572945	497	497	497	497	0
277	20250310	145800	34572945	497	497	497	497	1
278	20250310	145700	34572448	498	498	498	498	0
279	20250310	145600	34572448	498	498	498	498	0
280	20250310	145500	34572448	498	498	498	498	0
281	20250310	145400	34572448	498	498	498	498	3
282	20250310	145300	34570954	499	499	499	499	0
283	20250310	145200	34570954	499	499	499	499	0
284	20250310	145100	34570954	499	499	499	499	1850
285	20250310	145000	33647804	499	499	499	499	15
286	20250310	144900	33640319	499	499	499	499	515
287	20250310	144800	33383334	499	499	499	499	714
288	20250310	144700	33027048	499	499	499	499	510
289	20250310	144600	32772558	499	499	499	499	561
290	20250310	144500	32492619	499	499	499	499	12
291	20250310	144400	32486631	499	499	499	499	15
292	20250310	144300	32479146	499	499	499	499	15
293	20250310	144200	32471661	499	499	499	499	11
294	20250310	144100	32466172	499	499	499	499	6
295	20250310	144000	32463178	499	499	499	499	6
296	20250310	143900	32460184	499	499	499	499	5
297	20250310	143800	32457689	499	499	499	499	6
298	20250310	143700	32454695	498	498	498	498	0
299	20250310	143600	32454695	498	498	498	498	0
300	20250310	143500	32454695	498	498	498	498	32
301	20250310	143400	32438759	497	497	497	497	0
302	20250310	143300	32438759	497	497	497	497	0
303	20250310	143200	32438759	497	497	497	497	0
304	20250310	143100	32438759	497	497	497	497	0
305	20250310	143000	32438759	497	497	497	497	0
306	20250310	142900	32438759	497	497	497	497	0
307	20250310	142800	32438759	497	497	497	497	300
308	20250310	142700	32289659	497	497	497	497	0
309	20250310	142600	32289659	497	497	497	497	0
310	20250310	142500	32289659	497	497	497	497	0
311	20250310	142400	32289659	497	497	497	497	85
312	20250310	142300	32247414	498	498	498	498	3214
313	20250310	142200	30646842	499	499	499	499	0
314	20250310	142100	30646842	499	499	499	499	0
315	20250310	142000	30646842	499	498	499	498	2024
316	20250310	141900	29638874	498	498	498	498	1311
317	20250310	141800	28985996	498	498	498	498	0
318	20250310	141700	28985996	498	498	498	498	1000
319	20250310	141600	28487996	498	498	498	498	0
320	20250310	141500	28487996	498	498	498	498	0
321	20250310	141400	28487996	498	498	498	498	100
322	20250310	141300	28438196	498	498	498	498	0
323	20250310	141200	28438196	498	498	498	498	0
324	20250310	141100	28438196	498	498	498	498	0
325	20250310	141000	28438196	498	498	498	498	11
326	20250310	140900	28432718	498	498	498	498	0
327	20250310	140800	28432718	498	498	498	498	21
328	20250310	140700	28422260	498	498	498	498	2631
329	20250310	140600	27112022	498	498	498	498	0
330	20250310	140500	27112022	498	498	498	498	398
331	20250310	140400	26913818	499	499	499	499	0
332	20250310	140300	26913818	499	499	499	499	0
333	20250310	140200	26913818	499	499	499	499	3141
334	20250310	140100	25346459	500	500	500	500	0
335	20250310	140000	25346459	500	500	500	500	0
336	20250310	135900	25346459	500	500	500	500	0
337	20250310	135800	25346459	500	500	500	500	0
338	20250310	135700	25346459	500	500	500	500	0
339	20250310	135600	25346459	500	500	500	500	0
340	20250310	135500	25346459	500	500	500	500	0
341	20250310	135400	25346459	500	500	500	500	0
342	20250310	135300	25346459	500	500	500	500	0
343	20250310	135200	25346459	500	500	500	500	0
344	20250310	135100	25346459	500	500	500	500	0
345	20250310	135000	25346459	500	500	500	500	0
346	20250310	134900	25346459	500	500	500	500	0
347	20250310	134800	25346459	500	500	500	500	0
348	20250310	134700	25346459	500	500	500	500	0
349	20250310	134600	25346459	500	500	500	500	0
350	20250310	134500	25346459	500	500	500	500	0
351	20250310	134400	25346459	500	500	500	500	0
352	20250310	134300	25346459	500	500	500	500	0
353	20250310	134200	25346459	500	500	500	500	300
354	20250310	134100	25196459	501	501	501	501	0
355	20250310	134000	25196459	501	501	501	501	1
356	20250310	133900	25195958	500	500	500	500	0
357	20250310	133800	25195958	500	501	501	500	544
358	20250310	133700	24923914	501	501	501	501	0
359	20250310	133600	24923914	501	501	501	501	0
360	20250310	133500	24923914	501	501	501	501	0
361	20250310	133400	24923914	501	501	501	501	0
362	20250310	133300	24923914	501	501	501	501	0
363	20250310	133200	24923914	501	501	501	501	0
364	20250310	133100	24923914	501	501	501	501	0
365	20250310	133000	24923914	501	501	501	501	0
366	20250310	132900	24923914	501	501	501	501	0
367	20250310	132800	24923914	501	501	501	501	0
368	20250310	132700	24923914	501	501	501	501	0
369	20250310	132600	24923914	501	501	501	501	0
370	20250310	132500	24923914	501	501	501	501	0
371	20250310	132400	24923914	501	501	501	501	0
372	20250310	132300	24923914	501	501	501	501	0
373	20250310	132200	24923914	501	501	501	501	0
374	20250310	132100	24923914	501	501	501	501	0
375	20250310	132000	24923914	501	501	501	501	0
376	20250310	131900	24923914	501	501	501	501	0
377	20250310	131800	24923914	501	501	501	501	0
378	20250310	131700	24923914	501	501	501	501	0
379	20250310	131600	24923914	501	501	501	501	3
380	20250310	131500	24922411	501	501	501	501	1
381	20250310	131400	24921910	500	500	500	500	0
382	20250310	131300	24921910	500	500	500	500	0
383	20250310	131200	24921910	500	500	500	500	2
384	20250310	131100	24920910	501	501	501	501	0
385	20250310	131000	24920910	501	501	501	501	0
386	20250310	130900	24920910	501	501	501	501	0
387	20250310	130800	24920910	501	501	501	501	0
388	20250310	130700	24920910	501	501	501	501	1
389	20250310	130600	24920409	501	501	501	501	0
390	20250310	130500	24920409	501	500	501	500	23
391	20250310	130400	24908908	500	501	501	500	11
392	20250310	130300	24903407	501	501	501	501	0
393	20250310	130200	24903407	501	501	501	501	30
394	20250310	130100	24888377	501	501	501	501	0
395	20250310	130000	24888377	501	501	501	501	5
396	20250310	125900	24885872	501	501	501	501	5
397	20250310	125800	24883367	500	500	500	500	0
398	20250310	125700	24883367	500	500	500	500	0
399	20250310	125600	24883367	500	500	500	500	0
400	20250310	125500	24883367	500	500	500	500	3
401	20250310	125400	24881867	500	500	500	500	0
402	20250310	125300	24881867	500	500	500	500	5
403	20250310	125200	24879367	500	500	500	500	0
404	20250310	125100	24879367	500	500	500	500	0
405	20250310	125000	24879367	500	500	500	500	0
406	20250310	124900	24879367	500	500	500	500	20
407	20250310	124800	24869367	501	501	501	501	0
408	20250310	124700	24869367	501	501	501	501	0
409	20250310	124600	24869367	501	501	501	501	11
410	20250310	124500	24863856	501	501	501	501	1
411	20250310	124400	24863355	499	499	499	499	0
412	20250310	124300	24863355	499	499	499	499	0
413	20250310	124200	24863355	499	499	499	499	0
414	20250310	124100	24863355	499	499	499	499	0
415	20250310	124000	24863355	499	499	499	499	0
416	20250310	123900	24863355	499	499	499	499	0
417	20250310	123800	24863355	499	499	499	499	0
418	20250310	123700	24863355	499	499	499	499	0
419	20250310	123600	24863355	499	499	499	499	0
420	20250310	123500	24863355	499	499	499	499	0
421	20250310	123400	24863355	499	499	499	499	0
422	20250310	123300	24863355	499	499	499	499	0
423	20250310	123200	24863355	499	499	499	499	0
424	20250310	123100	24863355	499	500	500	499	4078
425	20250310	123000	22828347	500	500	500	500	0
426	20250310	122900	22828347	500	500	500	500	100
427	20250310	122800	22778347	500	500	500	500	0
428	20250310	122700	22778347	500	500	500	500	0
429	20250310	122600	22778347	500	500	500	500	20
430	20250310	122500	22768347	500	500	500	500	0
431	20250310	122400	22768347	500	500	500	500	0
432	20250310	122300	22768347	500	500	500	500	0
433	20250310	122200	22768347	500	500	500	500	0
434	20250310	122100	22768347	500	500	500	500	0
435	20250310	122000	22768347	500	500	500	500	0
436	20250310	121900	22768347	500	500	500	500	0
437	20250310	121800	22768347	500	500	500	500	0
438	20250310	121700	22768347	500	500	500	500	5
439	20250310	121600	22765847	500	500	500	500	20
440	20250310	121500	22755847	500	500	500	500	0
441	20250310	121400	22755847	500	500	500	500	0
442	20250310	121300	22755847	500	500	500	500	0
443	20250310	121200	22755847	500	500	500	500	100
444	20250310	121100	22705847	500	500	500	500	0
445	20250310	121000	22705847	500	500	500	500	0
446	20250310	120900	22705847	500	500	500	500	0
447	20250310	120800	22705847	500	500	500	500	0
448	20250310	120700	22705847	500	500	500	500	0
449	20250310	120600	22705847	500	500	500	500	0
450	20250310	120500	22705847	500	500	500	500	0
451	20250310	120400	22705847	500	500	500	500	0
452	20250310	120300	22705847	500	500	500	500	0
453	20250310	120200	22705847	500	500	500	500	0
454	20250310	120100	22705847	500	500	500	500	35
455	20250310	120000	22688347	500	500	500	500	0
456	20250310	115900	22688347	500	500	500	500	0
457	20250310	115800	22688347	500	500	500	500	0
458	20250310	115700	22688347	500	500	500	500	0
459	20250310	115600	22688347	500	500	500	500	0
460	20250310	115500	22688347	500	500	500	500	4756
461	20250310	115400	20310347	500	500	500	500	0
462	20250310	115300	20310347	500	500	500	500	0
463	20250310	115200	20310347	500	500	500	500	100
464	20250310	115100	20260347	500	500	500	500	10
465	20250310	115000	20255347	499	500	500	499	1792
466	20250310	114900	19361099	500	500	500	500	4050
467	20250310	114800	17336099	500	500	500	500	200
468	20250310	114700	17236099	500	500	500	500	200
469	20250310	114600	17136099	500	500	500	500	11
470	20250310	114500	17130599	500	500	500	500	0
471	20250310	114400	17130599	500	500	500	500	0
472	20250310	114300	17130599	500	500	500	500	0
473	20250310	114200	17130599	500	500	500	500	120
474	20250310	114100	17070599	500	500	500	500	0
475	20250310	114000	17070599	500	500	500	500	10
476	20250310	113900	17065599	500	500	500	500	290
477	20250310	113800	16920599	500	500	500	500	0
478	20250310	113700	16920599	500	500	500	500	0
479	20250310	113600	16920599	500	500	500	500	0
480	20250310	113500	16920599	500	500	500	500	0
481	20250310	113400	16920599	500	500	500	500	0
482	20250310	113300	16920599	500	500	500	500	0
483	20250310	113200	16920599	500	500	500	500	0
484	20250310	113100	16920599	500	500	500	500	0
485	20250310	113000	16920599	500	500	500	500	0
486	20250310	112900	16920599	500	500	500	500	0
487	20250310	112800	16920599	500	500	500	500	0
488	20250310	112700	16920599	500	500	500	500	0
489	20250310	112600	16920599	500	500	500	500	0
490	20250310	112500	16920599	500	500	500	500	9
491	20250310	112400	16916099	500	500	500	500	0
492	20250310	112300	16916099	500	500	500	500	0
493	20250310	112200	16916099	500	500	500	500	0
494	20250310	112100	16916099	500	500	500	500	50
495	20250310	112000	16891099	500	500	500	500	0
496	20250310	111900	16891099	500	500	500	500	0
497	20250310	111800	16891099	500	500	500	500	0
498	20250310	111700	16891099	500	500	500	500	0
499	20250310	111600	16891099	500	500	500	500	0
500	20250310	111500	16891099	500	500	500	500	0
501	20250310	111400	16891099	500	500	500	500	0
502	20250310	111300	16891099	500	500	500	500	0
503	20250310	111200	16891099	500	500	500	500	1
504	20250310	111100	16890599	499	499	499	499	1
505	20250310	111000	16890100	501	499	501	499	501
506	20250310	110900	16640099	500	500	500	500	0
507	20250310	110800	16640099	500	500	500	500	0
508	20250310	110700	16640099	500	500	500	500	441
509	20250310	110600	16419599	502	500	502	500	151
510	20250310	110500	16344097	500	500	500	500	0
511	20250310	110400	16344097	500	500	500	500	50
512	20250310	110300	16319097	501	501	501	501	0
513	20250310	110200	16319097	501	501	501	501	5
514	20250310	110100	16316592	502	502	502	502	0
515	20250310	110000	16316592	502	502	502	502	1
516	20250310	105900	16316090	500	500	500	500	0
517	20250310	105800	16316090	500	500	500	500	0
518	20250310	105700	16316090	500	500	500	500	4
519	20250310	105600	16314090	502	502	502	502	0
520	20250310	105500	16314090	502	502	502	502	0
521	20250310	105400	16314090	502	502	502	502	1
522	20250310	105300	16313588	500	500	500	500	0
523	20250310	105200	16313588	500	500	500	500	2
524	20250310	105100	16312588	500	500	500	500	0
525	20250310	105000	16312588	500	500	500	500	0
526	20250310	104900	16312588	500	500	500	500	0
527	20250310	104800	16312588	500	500	500	500	0
528	20250310	104700	16312588	500	500	500	500	0
529	20250310	104600	16312588	500	500	500	500	0
530	20250310	104500	16312588	500	500	500	500	0
531	20250310	104400	16312588	500	500	500	500	142
532	20250310	104300	16241588	500	500	500	500	2
533	20250310	104200	16240588	499	499	499	499	0
534	20250310	104100	16240588	499	499	499	499	0
535	20250310	104000	16240588	499	499	499	499	0
536	20250310	103900	16240588	499	499	499	499	0
537	20250310	103800	16240588	499	499	499	499	0
538	20250310	103700	16240588	499	499	499	499	0
539	20250310	103600	16240588	499	499	499	499	436
540	20250310	103500	16023024	499	499	499	499	0
541	20250310	103400	16023024	499	499	499	499	0
542	20250310	103300	16023024	499	499	499	499	0
543	20250310	103200	16023024	499	499	499	499	0
544	20250310	103100	16023024	499	499	499	499	0
545	20250310	103000	16023024	499	499	499	499	1
546	20250310	102900	16022525	500	500	500	500	0
547	20250310	102800	16022525	500	500	500	500	0
548	20250310	102700	16022525	500	500	500	500	0
549	20250310	102600	16022525	500	500	500	500	10
550	20250310	102500	16017525	500	500	500	500	10
551	20250310	102400	16012525	500	500	500	500	0
552	20250310	102300	16012525	500	500	500	500	2
553	20250310	102200	16011525	500	500	500	500	2
554	20250310	102100	16010525	500	500	500	500	0
555	20250310	102000	16010525	500	500	500	500	0
556	20250310	101900	16010525	500	499	500	499	11
557	20250310	101800	16005026	500	500	500	500	0
558	20250310	101700	16005026	500	500	500	500	0
559	20250310	101600	16005026	500	500	500	500	0
560	20250310	101500	16005026	500	500	500	500	0
561	20250310	101400	16005026	500	500	500	500	0
562	20250310	101300	16005026	500	500	500	500	0
563	20250310	101200	16005026	500	500	500	500	0
564	20250310	101100	16005026	500	500	500	500	0
565	20250310	101000	16005026	500	500	500	500	0
566	20250310	100900	16005026	500	500	500	500	8978
567	20250310	100800	11516026	500	500	500	500	0
568	20250310	100700	11516026	500	500	500	500	23
569	20250310	100600	11504526	499	499	499	499	0
570	20250310	100500	11504526	499	499	499	499	0
571	20250310	100400	11504526	499	499	499	499	200
572	20250310	100300	11404726	499	499	499	499	0
573	20250310	100200	11404726	499	499	499	499	100
574	20250310	100100	11354826	499	499	499	499	300
575	20250310	100000	11205126	498	498	498	498	0
576	20250310	095900	11205126	498	498	498	498	0
577	20250310	095800	11205126	498	498	498	498	1
578	20250310	095700	11204628	499	499	499	499	603
579	20250310	095600	10903731	499	499	499	499	0
580	20250310	095500	10903731	499	499	499	499	0
581	20250310	095400	10903731	499	499	499	499	0
582	20250310	095300	10903731	499	499	499	499	3
583	20250310	095200	10902234	499	499	499	499	304
584	20250310	095100	10750538	499	499	499	499	21
585	20250310	095000	10740059	499	497	499	497	4
586	20250310	094900	10738066	498	498	498	498	110
587	20250310	094800	10683286	498	499	499	498	1155
588	20250310	094700	10108086	499	499	499	499	10
589	20250310	094600	10103096	499	499	499	499	120
590	20250310	094500	10043216	499	499	499	499	0
591	20250310	094400	10043216	499	499	499	499	0
592	20250310	094300	10043216	499	499	499	499	5
593	20250310	094200	10040721	499	499	499	499	0
594	20250310	094100	10040721	499	499	499	499	0
595	20250310	094000	10040721	499	499	499	499	0
596	20250310	093900	10040721	499	499	499	499	0
597	20250310	093800	10040721	499	499	499	499	9
598	20250310	093700	10036230	498	499	499	498	2536
599	20250310	093600	8772638	502	502	502	502	0
600	20250310	093500	8772638	502	502	502	502	0
601	20250310	093400	8772638	502	502	502	502	0
602	20250310	093300	8772638	502	502	502	502	0
603	20250310	093200	8772638	502	502	502	502	0
604	20250310	093100	8772638	502	502	502	502	0
605	20250310	093000	8772638	502	502	502	502	19
606	20250310	092900	8763100	498	498	498	498	0
607	20250310	092800	8763100	498	498	498	498	1818
608	20250310	092700	7857736	499	499	499	499	476
609	20250310	092600	7620212	499	499	499	499	1349
610	20250310	092500	6947061	499	499	499	499	1
611	20250310	092400	6946562	498	498	498	498	0
612	20250310	092300	6946562	498	500	500	498	4989
613	20250310	092200	4457075	499	499	499	499	0
614	20250310	092100	4457075	499	501	501	499	2876
615	20250310	092000	3021949	499	499	499	499	0
616	20250310	091900	3021949	499	499	499	499	0
617	20250310	091800	3021949	499	499	499	499	0
618	20250310	091700	3021949	499	499	499	499	9
619	20250310	091600	3017458	499	500	500	499	154
620	20250310	091500	2940507	500	500	500	500	0
621	20250310	091400	2940507	500	500	500	500	0
622	20250310	091300	2940507	500	500	500	500	0
623	20250310	091200	2940507	500	500	500	500	0
624	20250310	091100	2940507	500	500	500	500	0
625	20250310	091000	2940507	500	500	500	500	2
626	20250310	090900	2939507	500	500	500	500	359
627	20250310	090800	2760007	500	500	500	500	42
628	20250310	090700	2739007	499	499	499	499	2
629	20250310	090600	2738009	498	498	498	498	0
630	20250310	090500	2738009	498	498	498	498	0
631	20250310	090400	2738009	498	498	498	498	0
632	20250310	090300	2738009	498	500	500	498	4561
633	20250310	090200	463505	500	500	500	500	66
634	20250310	090100	430505	500	505	505	500	840
635	20250310	090000	10500	500	500	500	500	21