KissMeData/066430/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194800	18632541	495	495	495	495	75
3	20250311	194700	18632541	495	495	495	495	0
4	20250311	194600	18632541	495	495	495	495	0
5	20250311	194500	18632541	495	495	495	495	0
6	20250311	194400	18632541	495	495	495	495	0
7	20250311	194300	18632541	495	495	495	495	0
8	20250311	194200	18632541	495	495	495	495	0
9	20250311	194100	18632541	495	495	495	495	0
10	20250311	194000	18632541	495	495	495	495	0
11	20250311	193900	18632541	495	495	495	495	0
12	20250311	193800	18632541	495	495	495	495	0
13	20250311	193700	18632541	495	495	495	495	0
14	20250311	193600	18632541	495	495	495	495	0
15	20250311	193500	18632541	495	495	495	495	0
16	20250311	193400	18632541	495	495	495	495	0
17	20250311	193300	18632541	495	495	495	495	0
18	20250311	193200	18632541	495	495	495	495	0
19	20250311	193100	18632541	495	495	495	495	0
20	20250311	193000	18632541	495	495	495	495	0
21	20250311	192900	18632541	495	495	495	495	0
22	20250311	192800	18632541	495	495	495	495	0
23	20250311	192700	18632541	495	495	495	495	0
24	20250311	192600	18632541	495	495	495	495	0
25	20250311	192500	18632541	495	495	495	495	0
26	20250311	192400	18632541	495	495	495	495	0
27	20250311	192300	18632541	495	495	495	495	0
28	20250311	192200	18632541	495	495	495	495	0
29	20250311	192100	18632541	495	495	495	495	0
30	20250311	192000	18632541	495	495	495	495	0
31	20250311	191900	18632541	495	495	495	495	0
32	20250311	191800	18632541	495	495	495	495	75
33	20250311	191700	18632541	495	495	495	495	0
34	20250311	191600	18632541	495	495	495	495	0
35	20250311	191500	18632541	495	495	495	495	0
36	20250311	191400	18632541	495	495	495	495	0
37	20250311	191300	18632541	495	495	495	495	0
38	20250311	191200	18632541	495	495	495	495	0
39	20250311	191100	18632541	495	495	495	495	0
40	20250311	191000	18632541	495	495	495	495	0
41	20250311	190900	18632541	495	495	495	495	0
42	20250311	190800	18632541	495	495	495	495	0
43	20250311	190700	18632541	495	495	495	495	0
44	20250311	190600	18632541	495	495	495	495	0
45	20250311	190500	18632541	495	495	495	495	0
46	20250311	190400	18632541	495	495	495	495	0
47	20250311	190300	18632541	495	495	495	495	0
48	20250311	190200	18632541	495	495	495	495	0
49	20250311	190100	18632541	495	495	495	495	0
50	20250311	190000	18632541	495	495	495	495	0
51	20250311	185900	18632541	495	495	495	495	0
52	20250311	185800	18632541	495	495	495	495	0
53	20250311	185700	18632541	495	495	495	495	0
54	20250311	185600	18632541	495	495	495	495	0
55	20250311	185500	18632541	495	495	495	495	0
56	20250311	185400	18632541	495	495	495	495	0
57	20250311	185300	18632541	495	495	495	495	0
58	20250311	185200	18632541	495	495	495	495	0
59	20250311	185100	18632541	495	495	495	495	0
60	20250311	185000	18632541	495	495	495	495	0
61	20250311	184900	18632541	495	495	495	495	0
62	20250311	184800	18632541	495	495	495	495	75
63	20250311	184700	18632541	495	495	495	495	0
64	20250311	184600	18632541	495	495	495	495	0
65	20250311	184500	18632541	495	495	495	495	0
66	20250311	184400	18632541	495	495	495	495	0
67	20250311	184300	18632541	495	495	495	495	0
68	20250311	184200	18632541	495	495	495	495	0
69	20250311	184100	18632541	495	495	495	495	0
70	20250311	184000	18632541	495	495	495	495	0
71	20250311	183900	18632541	495	495	495	495	0
72	20250311	183800	18632541	495	495	495	495	0
73	20250311	183700	18632541	495	495	495	495	0
74	20250311	183600	18632541	495	495	495	495	0
75	20250311	183500	18632541	495	495	495	495	0
76	20250311	183400	18632541	495	495	495	495	0
77	20250311	183300	18632541	495	495	495	495	0
78	20250311	183200	18632541	495	495	495	495	0
79	20250311	183100	18632541	495	495	495	495	0
80	20250311	183000	18632541	495	495	495	495	0
81	20250311	182900	18632541	495	495	495	495	0
82	20250311	182800	18632541	495	495	495	495	0
83	20250311	182700	18632541	495	495	495	495	0
84	20250311	182600	18632541	495	495	495	495	0
85	20250311	182500	18632541	495	495	495	495	0
86	20250311	182400	18632541	495	495	495	495	0
87	20250311	182300	18632541	495	495	495	495	0
88	20250311	182200	18632541	495	495	495	495	0
89	20250311	182100	18632541	495	495	495	495	0
90	20250311	182000	18632541	495	495	495	495	0
91	20250311	181900	18632541	495	495	495	495	0
92	20250311	181800	18632541	495	495	495	495	75
93	20250311	181700	18632541	495	495	495	495	0
94	20250311	181600	18632541	495	495	495	495	0
95	20250311	181500	18632541	495	495	495	495	0
96	20250311	181400	18632541	495	495	495	495	0
97	20250311	181300	18632541	495	495	495	495	0
98	20250311	181200	18632541	495	495	495	495	0
99	20250311	181100	18632541	495	495	495	495	0
100	20250311	181000	18632541	495	495	495	495	0
101	20250311	180900	18632541	495	495	495	495	0
102	20250311	180800	18632541	495	495	495	495	0
103	20250311	180700	18632541	495	495	495	495	0
104	20250311	180600	18632541	495	495	495	495	0
105	20250311	180500	18632541	495	495	495	495	0
106	20250311	180400	18632541	495	495	495	495	0
107	20250311	180300	18632541	495	495	495	495	0
108	20250311	180200	18632541	495	495	495	495	0
109	20250311	180100	18632541	495	495	495	495	0
110	20250311	180000	18632541	495	495	495	495	0
111	20250311	175900	18632541	495	495	495	495	0
112	20250311	175800	18632541	495	495	495	495	0
113	20250311	175700	18632541	495	495	495	495	0
114	20250311	175600	18632541	495	495	495	495	0
115	20250311	175500	18632541	495	495	495	495	0
116	20250311	175400	18632541	495	495	495	495	0
117	20250311	175300	18632541	495	495	495	495	0
118	20250311	175200	18632541	495	495	495	495	0
119	20250311	175100	18632541	495	495	495	495	0
120	20250311	175000	18632541	495	495	495	495	0
121	20250311	174900	18632541	495	495	495	495	0
122	20250311	174800	18632541	495	495	495	495	75
123	20250311	174700	18632541	495	495	495	495	0
124	20250311	174600	18632541	495	495	495	495	0
125	20250311	174500	18632541	495	495	495	495	0
126	20250311	174400	18632541	495	495	495	495	0
127	20250311	174300	18632541	495	495	495	495	0
128	20250311	174200	18632541	495	495	495	495	0
129	20250311	174100	18632541	495	495	495	495	0
130	20250311	174000	18632541	495	495	495	495	0
131	20250311	173900	18632541	495	495	495	495	0
132	20250311	173800	18632541	495	495	495	495	0
133	20250311	173700	18632541	495	495	495	495	0
134	20250311	173600	18632541	495	495	495	495	0
135	20250311	173500	18632541	495	495	495	495	0
136	20250311	173400	18632541	495	495	495	495	0
137	20250311	173300	18632541	495	495	495	495	0
138	20250311	173200	18632541	495	495	495	495	0
139	20250311	173100	18632541	495	495	495	495	0
140	20250311	173000	18632541	495	495	495	495	0
141	20250311	172900	18632541	495	495	495	495	0
142	20250311	172800	18632541	495	495	495	495	0
143	20250311	172700	18632541	495	495	495	495	0
144	20250311	172600	18632541	495	495	495	495	0
145	20250311	172500	18632541	495	495	495	495	0
146	20250311	172400	18632541	495	495	495	495	0
147	20250311	172300	18632541	495	495	495	495	0
148	20250311	172200	18632541	495	495	495	495	0
149	20250311	172100	18632541	495	495	495	495	0
150	20250311	172000	18632541	495	495	495	495	0
151	20250311	171900	18632541	495	495	495	495	0
152	20250311	171800	18632541	495	495	495	495	75
153	20250311	171700	18632541	495	495	495	495	0
154	20250311	171600	18632541	495	495	495	495	0
155	20250311	171500	18632541	495	495	495	495	0
156	20250311	171400	18632541	495	495	495	495	0
157	20250311	171300	18632541	495	495	495	495	0
158	20250311	171200	18632541	495	495	495	495	0
159	20250311	171100	18632541	495	495	495	495	0
160	20250311	171000	18632541	495	495	495	495	0
161	20250311	170900	18632541	495	495	495	495	0
162	20250311	170800	18632541	495	495	495	495	0
163	20250311	170700	18632541	495	495	495	495	0
164	20250311	170600	18632541	495	495	495	495	0
165	20250311	170500	18632541	495	495	495	495	0
166	20250311	170400	18632541	495	495	495	495	0
167	20250311	170300	18632541	495	495	495	495	0
168	20250311	170200	18632541	495	495	495	495	0
169	20250311	170100	18632541	495	495	495	495	0
170	20250311	170000	18632541	495	495	495	495	0
171	20250311	165900	18632541	495	495	495	495	0
172	20250311	165800	18632541	495	495	495	495	0
173	20250311	165700	18632541	495	495	495	495	0
174	20250311	165600	18632541	495	495	495	495	0
175	20250311	165500	18632541	495	495	495	495	0
176	20250311	165400	18632541	495	495	495	495	0
177	20250311	165300	18632541	495	495	495	495	0
178	20250311	165200	18632541	495	495	495	495	0
179	20250311	165100	18632541	495	495	495	495	0
180	20250311	165000	18632541	495	495	495	495	0
181	20250311	164900	18632541	495	495	495	495	0
182	20250311	164800	18632541	495	495	495	495	75
183	20250311	164700	18632541	495	495	495	495	0
184	20250311	164600	18632541	495	495	495	495	0
185	20250311	164500	18632541	495	495	495	495	0
186	20250311	164400	18632541	495	495	495	495	0
187	20250311	164300	18632541	495	495	495	495	0
188	20250311	164200	18632541	495	495	495	495	0
189	20250311	164100	18632541	495	495	495	495	0
190	20250311	164000	18632541	495	495	495	495	0
191	20250311	163900	18632541	495	495	495	495	0
192	20250311	163800	18632541	495	495	495	495	0
193	20250311	163700	18632541	495	495	495	495	0
194	20250311	163600	18632541	495	495	495	495	0
195	20250311	163500	18632541	495	495	495	495	0
196	20250311	163400	18632541	495	495	495	495	0
197	20250311	163300	18632541	495	495	495	495	0
198	20250311	163200	18632541	495	495	495	495	0
199	20250311	163100	18632541	495	495	495	495	0
200	20250311	163000	18632541	495	495	495	495	0
201	20250311	162900	18632541	495	495	495	495	0
202	20250311	162800	18632541	495	495	495	495	0
203	20250311	162700	18632541	495	495	495	495	0
204	20250311	162600	18632541	495	495	495	495	0
205	20250311	162500	18632541	495	495	495	495	0
206	20250311	162400	18632541	495	495	495	495	0
207	20250311	162300	18632541	495	495	495	495	0
208	20250311	162200	18632541	495	495	495	495	0
209	20250311	162100	18632541	495	495	495	495	0
210	20250311	162000	18632541	495	495	495	495	0
211	20250311	161900	18632541	495	495	495	495	0
212	20250311	161800	18632541	495	495	495	495	75
213	20250311	161700	18632541	495	495	495	495	0
214	20250311	161600	18632541	495	495	495	495	0
215	20250311	161500	18632541	495	495	495	495	0
216	20250311	161400	18632541	495	495	495	495	0
217	20250311	161300	18632541	495	495	495	495	0
218	20250311	161200	18632541	495	495	495	495	0
219	20250311	161100	18632541	495	495	495	495	0
220	20250311	161000	18632541	495	495	495	495	0
221	20250311	160900	18632541	495	495	495	495	0
222	20250311	160800	18632541	495	495	495	495	0
223	20250311	160700	18632541	495	495	495	495	0
224	20250311	160600	18632541	495	495	495	495	0
225	20250311	160500	18632541	495	495	495	495	0
226	20250311	160400	18632541	495	495	495	495	0
227	20250311	160300	18632541	495	495	495	495	0
228	20250311	160200	18632541	495	495	495	495	0
229	20250311	160100	18632541	495	495	495	495	0
230	20250311	160000	18632541	495	495	495	495	0
231	20250311	155900	18632541	495	495	495	495	0
232	20250311	155800	18632541	495	495	495	495	0
233	20250311	155700	18632541	495	495	495	495	0
234	20250311	155600	18632541	495	495	495	495	0
235	20250311	155500	18632541	495	495	495	495	0
236	20250311	155400	18632541	495	495	495	495	0
237	20250311	155300	18632541	495	495	495	495	0
238	20250311	155200	18632541	495	495	495	495	0
239	20250311	155100	18632541	495	495	495	495	0
240	20250311	155000	18632541	495	495	495	495	0
241	20250311	154900	18632541	495	495	495	495	0
242	20250311	154800	18632541	495	495	495	495	75
243	20250311	154700	18632541	495	495	495	495	0
244	20250311	154600	18632541	495	495	495	495	0
245	20250311	154500	18632541	495	495	495	495	0
246	20250311	154400	18632541	495	495	495	495	0
247	20250311	154300	18632541	495	495	495	495	0
248	20250311	154200	18632541	495	495	495	495	0
249	20250311	154100	18632541	495	495	495	495	0
250	20250311	154000	18632541	495	495	495	495	0
251	20250311	153900	18632541	495	495	495	495	0
252	20250311	153800	18632541	495	495	495	495	0
253	20250311	153700	18632541	495	495	495	495	0
254	20250311	153600	18632541	495	495	495	495	0
255	20250311	153500	18632541	495	495	495	495	0
256	20250311	153400	18632541	495	495	495	495	0
257	20250311	153300	18632541	495	495	495	495	0
258	20250311	153200	18632541	495	495	495	495	0
259	20250311	153100	18632541	495	495	495	495	0
260	20250311	153000	18632541	495	495	495	495	75
261	20250311	152900	18595416	495	495	495	495	0
262	20250311	152800	18595416	495	495	495	495	0
263	20250311	152700	18595416	495	495	495	495	0
264	20250311	152600	18595416	495	495	495	495	0
265	20250311	152500	18595416	495	495	495	495	0
266	20250311	152400	18595416	495	495	495	495	0
267	20250311	152300	18595416	495	495	495	495	0
268	20250311	152200	18595416	495	495	495	495	0
269	20250311	152100	18595416	495	495	495	495	0
270	20250311	152000	18595416	495	495	495	495	0
271	20250311	151900	18595416	495	495	495	495	0
272	20250311	151800	18595416	495	495	495	495	0
273	20250311	151700	18595416	495	495	495	495	800
274	20250311	151600	18199416	495	495	495	495	4518
275	20250311	151500	15963006	495	495	495	495	0
276	20250311	151400	15963006	495	495	495	495	0
277	20250311	151300	15963006	495	495	495	495	0
278	20250311	151200	15963006	495	495	495	495	0
279	20250311	151100	15963006	495	495	495	495	0
280	20250311	151000	15963006	495	495	495	495	0
281	20250311	150900	15963006	495	495	495	495	0
282	20250311	150800	15963006	495	495	495	495	0
283	20250311	150700	15963006	495	495	495	495	0
284	20250311	150600	15963006	495	495	495	495	0
285	20250311	150500	15963006	495	495	495	495	0
286	20250311	150400	15963006	495	495	495	495	0
287	20250311	150300	15963006	495	495	495	495	0
288	20250311	150200	15963006	495	495	495	495	0
289	20250311	150100	15963006	495	495	495	495	0
290	20250311	150000	15963006	495	495	495	495	0
291	20250311	145900	15963006	495	495	495	495	0
292	20250311	145800	15963006	495	495	495	495	0
293	20250311	145700	15963006	495	495	495	495	0
294	20250311	145600	15963006	495	495	495	495	0
295	20250311	145500	15963006	495	495	495	495	0
296	20250311	145400	15963006	495	495	495	495	20
297	20250311	145300	15953106	495	495	495	495	1000
298	20250311	145200	15458106	495	495	495	495	0
299	20250311	145100	15458106	495	498	498	495	4415
300	20250311	145000	13266307	498	498	498	498	0
301	20250311	144900	13266307	498	498	498	498	0
302	20250311	144800	13266307	498	498	498	498	0
303	20250311	144700	13266307	498	498	498	498	0
304	20250311	144600	13266307	498	498	498	498	0
305	20250311	144500	13266307	498	498	498	498	1300
306	20250311	144400	12618907	498	498	498	498	650
307	20250311	144300	12295207	500	500	500	500	0
308	20250311	144200	12295207	500	500	500	500	0
309	20250311	144100	12295207	500	500	500	500	0
310	20250311	144000	12295207	500	500	500	500	0
311	20250311	143900	12295207	500	500	500	500	0
312	20250311	143800	12295207	500	500	500	500	0
313	20250311	143700	12295207	500	500	500	500	0
314	20250311	143600	12295207	500	500	500	500	0
315	20250311	143500	12295207	500	500	500	500	0
316	20250311	143400	12295207	500	500	500	500	0
317	20250311	143300	12295207	500	500	500	500	0
318	20250311	143200	12295207	500	500	500	500	0
319	20250311	143100	12295207	500	500	500	500	0
320	20250311	143000	12295207	500	500	500	500	0
321	20250311	142900	12295207	500	500	500	500	0
322	20250311	142800	12295207	500	500	500	500	0
323	20250311	142700	12295207	500	500	500	500	0
324	20250311	142600	12295207	500	500	500	500	0
325	20250311	142500	12295207	500	500	500	500	0
326	20250311	142400	12295207	500	500	500	500	0
327	20250311	142300	12295207	500	500	500	500	0
328	20250311	142200	12295207	500	500	500	500	0
329	20250311	142100	12295207	500	500	500	500	0
330	20250311	142000	12295207	500	500	500	500	0
331	20250311	141900	12295207	500	500	500	500	0
332	20250311	141800	12295207	500	500	500	500	0
333	20250311	141700	12295207	500	500	500	500	0
334	20250311	141600	12295207	500	500	500	500	0
335	20250311	141500	12295207	500	500	500	500	0
336	20250311	141400	12295207	500	500	500	500	0
337	20250311	141300	12295207	500	500	500	500	0
338	20250311	141200	12295207	500	500	500	500	0
339	20250311	141100	12295207	500	500	500	500	0
340	20250311	141000	12295207	500	500	500	500	0
341	20250311	140900	12295207	500	500	500	500	0
342	20250311	140800	12295207	500	500	500	500	0
343	20250311	140700	12295207	500	500	500	500	0
344	20250311	140600	12295207	500	500	500	500	0
345	20250311	140500	12295207	500	500	500	500	0
346	20250311	140400	12295207	500	500	500	500	0
347	20250311	140300	12295207	500	500	500	500	0
348	20250311	140200	12295207	500	500	500	500	0
349	20250311	140100	12295207	500	500	500	500	0
350	20250311	140000	12295207	500	500	500	500	0
351	20250311	135900	12295207	500	500	500	500	0
352	20250311	135800	12295207	500	500	500	500	0
353	20250311	135700	12295207	500	500	500	500	0
354	20250311	135600	12295207	500	500	500	500	0
355	20250311	135500	12295207	500	500	500	500	0
356	20250311	135400	12295207	500	500	500	500	0
357	20250311	135300	12295207	500	500	500	500	0
358	20250311	135200	12295207	500	500	500	500	0
359	20250311	135100	12295207	500	500	500	500	0
360	20250311	135000	12295207	500	500	500	500	0
361	20250311	134900	12295207	500	500	500	500	0
362	20250311	134800	12295207	500	500	500	500	0
363	20250311	134700	12295207	500	500	500	500	0
364	20250311	134600	12295207	500	500	500	500	0
365	20250311	134500	12295207	500	500	500	500	0
366	20250311	134400	12295207	500	500	500	500	0
367	20250311	134300	12295207	500	500	500	500	0
368	20250311	134200	12295207	500	500	500	500	0
369	20250311	134100	12295207	500	500	500	500	0
370	20250311	134000	12295207	500	500	500	500	0
371	20250311	133900	12295207	500	500	500	500	0
372	20250311	133800	12295207	500	500	500	500	200
373	20250311	133700	12195207	500	500	500	500	0
374	20250311	133600	12195207	500	500	500	500	0
375	20250311	133500	12195207	500	500	500	500	0
376	20250311	133400	12195207	500	500	500	500	0
377	20250311	133300	12195207	500	500	500	500	0
378	20250311	133200	12195207	500	500	500	500	50
379	20250311	133100	12170207	500	500	500	500	0
380	20250311	133000	12170207	500	500	500	500	0
381	20250311	132900	12170207	500	500	500	500	0
382	20250311	132800	12170207	500	500	500	500	0
383	20250311	132700	12170207	500	500	500	500	0
384	20250311	132600	12170207	500	500	500	500	0
385	20250311	132500	12170207	500	500	500	500	0
386	20250311	132400	12170207	500	500	500	500	0
387	20250311	132300	12170207	500	500	500	500	0
388	20250311	132200	12170207	500	500	500	500	0
389	20250311	132100	12170207	500	500	500	500	0
390	20250311	132000	12170207	500	500	500	500	0
391	20250311	131900	12170207	500	500	500	500	0
392	20250311	131800	12170207	500	500	500	500	0
393	20250311	131700	12170207	500	500	500	500	0
394	20250311	131600	12170207	500	500	500	500	0
395	20250311	131500	12170207	500	500	500	500	0
396	20250311	131400	12170207	500	500	500	500	0
397	20250311	131300	12170207	500	500	500	500	0
398	20250311	131200	12170207	500	500	500	500	0
399	20250311	131100	12170207	500	500	500	500	10
400	20250311	131000	12165207	498	498	498	498	0
401	20250311	130900	12165207	498	498	498	498	0
402	20250311	130800	12165207	498	498	498	498	0
403	20250311	130700	12165207	498	498	498	498	0
404	20250311	130600	12165207	498	498	498	498	0
405	20250311	130500	12165207	498	498	498	498	0
406	20250311	130400	12165207	498	498	498	498	0
407	20250311	130300	12165207	498	498	498	498	495
408	20250311	130200	11918697	498	498	498	498	160
409	20250311	130100	11839017	498	493	498	493	80
410	20250311	130000	11799202	493	493	493	493	0
411	20250311	125900	11799202	493	493	493	493	0
412	20250311	125800	11799202	493	493	493	493	0
413	20250311	125700	11799202	493	493	493	493	0
414	20250311	125600	11799202	493	493	493	493	0
415	20250311	125500	11799202	493	493	493	493	0
416	20250311	125400	11799202	493	493	493	493	555
417	20250311	125300	11525587	493	493	493	493	0
418	20250311	125200	11525587	493	493	493	493	33
419	20250311	125100	11509318	495	495	495	495	0
420	20250311	125000	11509318	495	495	495	495	0
421	20250311	124900	11509318	495	495	495	495	300
422	20250311	124800	11360818	493	493	493	493	0
423	20250311	124700	11360818	493	493	493	493	0
424	20250311	124600	11360818	493	493	493	493	0
425	20250311	124500	11360818	493	493	493	493	0
426	20250311	124400	11360818	493	493	493	493	0
427	20250311	124300	11360818	493	493	493	493	0
428	20250311	124200	11360818	493	493	493	493	0
429	20250311	124100	11360818	493	493	493	493	0
430	20250311	124000	11360818	493	493	493	493	0
431	20250311	123900	11360818	493	493	493	493	200
432	20250311	123800	11262218	496	496	496	496	0
433	20250311	123700	11262218	496	496	496	496	0
434	20250311	123600	11262218	496	496	496	496	0
435	20250311	123500	11262218	496	496	496	496	657
436	20250311	123400	10936346	498	498	498	498	0
437	20250311	123300	10936346	498	498	498	498	0
438	20250311	123200	10936346	498	498	498	498	0
439	20250311	123100	10936346	498	498	498	498	0
440	20250311	123000	10936346	498	498	498	498	0
441	20250311	122900	10936346	498	498	498	498	0
442	20250311	122800	10936346	498	498	498	498	0
443	20250311	122700	10936346	498	499	499	498	1571
444	20250311	122600	10153350	498	498	498	498	0
445	20250311	122500	10153350	498	498	498	498	0
446	20250311	122400	10153350	498	498	498	498	0
447	20250311	122300	10153350	498	498	498	498	0
448	20250311	122200	10153350	498	498	498	498	0
449	20250311	122100	10153350	498	498	498	498	0
450	20250311	122000	10153350	498	498	498	498	0
451	20250311	121900	10153350	498	498	498	498	0
452	20250311	121800	10153350	498	498	498	498	0
453	20250311	121700	10153350	498	498	498	498	0
454	20250311	121600	10153350	498	498	498	498	0
455	20250311	121500	10153350	498	498	498	498	0
456	20250311	121400	10153350	498	498	498	498	0
457	20250311	121300	10153350	498	498	498	498	0
458	20250311	121200	10153350	498	498	498	498	0
459	20250311	121100	10153350	498	498	498	498	0
460	20250311	121000	10153350	498	498	498	498	0
461	20250311	120900	10153350	498	498	498	498	0
462	20250311	120800	10153350	498	498	498	498	0
463	20250311	120700	10153350	498	498	498	498	0
464	20250311	120600	10153350	498	498	498	498	0
465	20250311	120500	10153350	498	498	498	498	0
466	20250311	120400	10153350	498	498	498	498	0
467	20250311	120300	10153350	498	498	498	498	0
468	20250311	120200	10153350	498	498	498	498	0
469	20250311	120100	10153350	498	498	498	498	0
470	20250311	120000	10153350	498	498	498	498	0
471	20250311	115900	10153350	498	498	498	498	0
472	20250311	115800	10153350	498	498	498	498	0
473	20250311	115700	10153350	498	498	498	498	0
474	20250311	115600	10153350	498	498	498	498	0
475	20250311	115500	10153350	498	498	498	498	0
476	20250311	115400	10153350	498	498	498	498	0
477	20250311	115300	10153350	498	498	498	498	0
478	20250311	115200	10153350	498	498	498	498	0
479	20250311	115100	10153350	498	498	498	498	0
480	20250311	115000	10153350	498	498	498	498	0
481	20250311	114900	10153350	498	498	498	498	0
482	20250311	114800	10153350	498	498	498	498	0
483	20250311	114700	10153350	498	498	498	498	0
484	20250311	114600	10153350	498	498	498	498	0
485	20250311	114500	10153350	498	498	498	498	0
486	20250311	114400	10153350	498	498	498	498	0
487	20250311	114300	10153350	498	498	498	498	0
488	20250311	114200	10153350	498	498	498	498	0
489	20250311	114100	10153350	498	498	498	498	0
490	20250311	114000	10153350	498	498	498	498	0
491	20250311	113900	10153350	498	498	498	498	0
492	20250311	113800	10153350	498	498	498	498	0
493	20250311	113700	10153350	498	498	498	498	0
494	20250311	113600	10153350	498	498	498	498	0
495	20250311	113500	10153350	498	498	498	498	0
496	20250311	113400	10153350	498	498	498	498	0
497	20250311	113300	10153350	498	498	498	498	0
498	20250311	113200	10153350	498	498	498	498	0
499	20250311	113100	10153350	498	498	498	498	0
500	20250311	113000	10153350	498	498	498	498	0
501	20250311	112900	10153350	498	498	498	498	0
502	20250311	112800	10153350	498	498	498	498	0
503	20250311	112700	10153350	498	498	498	498	0
504	20250311	112600	10153350	498	498	498	498	0
505	20250311	112500	10153350	498	498	498	498	0
506	20250311	112400	10153350	498	498	498	498	0
507	20250311	112300	10153350	498	498	498	498	0
508	20250311	112200	10153350	498	498	498	498	0
509	20250311	112100	10153350	498	498	498	498	0
510	20250311	112000	10153350	498	498	498	498	0
511	20250311	111900	10153350	498	498	498	498	0
512	20250311	111800	10153350	498	498	498	498	0
513	20250311	111700	10153350	498	498	498	498	0
514	20250311	111600	10153350	498	498	498	498	0
515	20250311	111500	10153350	498	498	498	498	0
516	20250311	111400	10153350	498	498	498	498	0
517	20250311	111300	10153350	498	498	498	498	0
518	20250311	111200	10153350	498	498	498	498	0
519	20250311	111100	10153350	498	498	498	498	0
520	20250311	111000	10153350	498	498	498	498	0
521	20250311	110900	10153350	498	498	498	498	0
522	20250311	110800	10153350	498	498	498	498	0
523	20250311	110700	10153350	498	498	498	498	0
524	20250311	110600	10153350	498	498	498	498	0
525	20250311	110500	10153350	498	498	498	498	0
526	20250311	110400	10153350	498	498	498	498	0
527	20250311	110300	10153350	498	498	498	498	0
528	20250311	110200	10153350	498	498	498	498	0
529	20250311	110100	10153350	498	498	498	498	0
530	20250311	110000	10153350	498	498	498	498	0
531	20250311	105900	10153350	498	498	498	498	0
532	20250311	105800	10153350	498	498	498	498	0
533	20250311	105700	10153350	498	498	498	498	0
534	20250311	105600	10153350	498	498	498	498	0
535	20250311	105500	10153350	498	498	498	498	0
536	20250311	105400	10153350	498	498	498	498	0
537	20250311	105300	10153350	498	498	498	498	0
538	20250311	105200	10153350	498	498	498	498	0
539	20250311	105100	10153350	498	498	498	498	587
540	20250311	105000	9861024	500	500	500	500	0
541	20250311	104900	9861024	500	500	500	500	0
542	20250311	104800	9861024	500	500	500	500	0
543	20250311	104700	9861024	500	500	500	500	0
544	20250311	104600	9861024	500	500	500	500	0
545	20250311	104500	9861024	500	500	500	500	0
546	20250311	104400	9861024	500	500	500	500	0
547	20250311	104300	9861024	500	500	500	500	0
548	20250311	104200	9861024	500	500	500	500	0
549	20250311	104100	9861024	500	500	500	500	0
550	20250311	104000	9861024	500	500	500	500	0
551	20250311	103900	9861024	500	500	500	500	1
552	20250311	103800	9860524	498	498	498	498	0
553	20250311	103700	9860524	498	498	498	498	0
554	20250311	103600	9860524	498	498	498	498	0
555	20250311	103500	9860524	498	498	498	498	0
556	20250311	103400	9860524	498	498	498	498	0
557	20250311	103300	9860524	498	498	498	498	0
558	20250311	103200	9860524	498	498	498	498	0
559	20250311	103100	9860524	498	498	498	498	0
560	20250311	103000	9860524	498	498	498	498	0
561	20250311	102900	9860524	498	498	498	498	0
562	20250311	102800	9860524	498	498	498	498	0
563	20250311	102700	9860524	498	498	498	498	0
564	20250311	102600	9860524	498	498	498	498	0
565	20250311	102500	9860524	498	498	498	498	0
566	20250311	102400	9860524	498	498	498	498	0
567	20250311	102300	9860524	498	498	498	498	0
568	20250311	102200	9860524	498	498	498	498	0
569	20250311	102100	9860524	498	498	498	498	0
570	20250311	102000	9860524	498	498	498	498	0
571	20250311	101900	9860524	498	498	498	498	0
572	20250311	101800	9860524	498	498	498	498	0
573	20250311	101700	9860524	498	498	498	498	0
574	20250311	101600	9860524	498	498	498	498	30
575	20250311	101500	9845584	500	500	500	500	0
576	20250311	101400	9845584	500	500	500	500	0
577	20250311	101300	9845584	500	500	500	500	0
578	20250311	101200	9845584	500	500	500	500	60
579	20250311	101100	9815584	500	500	500	500	0
580	20250311	101000	9815584	500	500	500	500	0
581	20250311	100900	9815584	500	500	500	500	0
582	20250311	100800	9815584	500	500	500	500	0
583	20250311	100700	9815584	500	500	500	500	0
584	20250311	100600	9815584	500	500	500	500	0
585	20250311	100500	9815584	500	500	500	500	0
586	20250311	100400	9815584	500	500	500	500	0
587	20250311	100300	9815584	500	500	500	500	0
588	20250311	100200	9815584	500	500	500	500	0
589	20250311	100100	9815584	500	500	500	500	0
590	20250311	100000	9815584	500	500	500	500	0
591	20250311	095900	9815584	500	500	500	500	0
592	20250311	095800	9815584	500	500	500	500	0
593	20250311	095700	9815584	500	500	500	500	0
594	20250311	095600	9815584	500	500	500	500	0
595	20250311	095500	9815584	500	500	500	500	0
596	20250311	095400	9815584	500	500	500	500	0
597	20250311	095300	9815584	500	500	500	500	0
598	20250311	095200	9815584	500	500	500	500	0
599	20250311	095100	9815584	500	500	500	500	0
600	20250311	095000	9815584	500	500	500	500	1
601	20250311	094900	9815084	498	498	498	498	0
602	20250311	094800	9815084	498	498	498	498	0
603	20250311	094700	9815084	498	499	499	498	200
604	20250311	094600	9715410	499	499	499	499	0
605	20250311	094500	9715410	499	499	499	499	5
606	20250311	094400	9712915	500	500	500	500	0
607	20250311	094300	9712915	500	500	500	500	25
608	20250311	094200	9700415	500	500	500	500	0
609	20250311	094100	9700415	500	500	500	500	0
610	20250311	094000	9700415	500	500	500	500	0
611	20250311	093900	9700415	500	500	500	500	0
612	20250311	093800	9700415	500	500	500	500	0
613	20250311	093700	9700415	500	500	500	500	265
614	20250311	093600	9567915	500	500	500	500	0
615	20250311	093500	9567915	500	499	500	499	321
616	20250311	093400	9407729	500	500	500	500	1
617	20250311	093300	9407229	499	499	499	499	0
618	20250311	093200	9407229	499	499	499	499	6
619	20250311	093100	9404235	499	499	499	499	0
620	20250311	093000	9404235	499	499	499	499	0
621	20250311	092900	9404235	499	499	499	499	0
622	20250311	092800	9404235	499	499	499	499	0
623	20250311	092700	9404235	499	499	499	499	0
624	20250311	092600	9404235	499	499	499	499	0
625	20250311	092500	9404235	499	499	499	499	0
626	20250311	092400	9404235	499	499	499	499	0
627	20250311	092300	9404235	499	499	499	499	0
628	20250311	092200	9404235	499	499	499	499	0
629	20250311	092100	9404235	499	499	499	499	0
630	20250311	092000	9404235	499	499	499	499	0
631	20250311	091900	9404235	499	499	499	499	0
632	20250311	091800	9404235	499	499	499	499	0
633	20250311	091700	9404235	499	499	499	499	0
634	20250311	091600	9404235	499	499	499	499	0
635	20250311	091500	9404235	499	499	499	499	0
636	20250311	091400	9404235	499	499	499	499	0
637	20250311	091300	9404235	499	499	499	499	0
638	20250311	091200	9404235	499	499	499	499	3
639	20250311	091100	9402738	498	498	498	498	0
640	20250311	091000	9402738	498	498	498	498	0
641	20250311	090900	9402738	498	498	498	498	6873
642	20250311	090800	5979984	498	498	498	498	5038
643	20250311	090700	3471060	498	498	498	498	6
644	20250311	090600	3468072	498	498	498	498	2
645	20250311	090500	3467076	498	498	498	498	3
646	20250311	090400	3465582	498	498	498	498	0
647	20250311	090300	3465582	498	498	498	498	0
648	20250311	090200	3465582	498	498	498	498	0
649	20250311	090100	3465582	498	498	498	498	5000
650	20250311	090000	975582	498	498	498	498	1959