KissMeData/168490/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203100	185476413	104	104	104	104	20515
3	20250324	203000	185476413	104	104	104	104	0
4	20250324	202900	185476413	104	104	104	104	0
5	20250324	202800	185476413	104	104	104	104	0
6	20250324	202700	185476413	104	104	104	104	0
7	20250324	202600	185476413	104	104	104	104	0
8	20250324	202500	185476413	104	104	104	104	0
9	20250324	202400	185476413	104	104	104	104	0
10	20250324	202300	185476413	104	104	104	104	0
11	20250324	202200	185476413	104	104	104	104	0
12	20250324	202100	185476413	104	104	104	104	0
13	20250324	202000	185476413	104	104	104	104	0
14	20250324	201900	185476413	104	104	104	104	0
15	20250324	201800	185476413	104	104	104	104	0
16	20250324	201700	185476413	104	104	104	104	0
17	20250324	201600	185476413	104	104	104	104	0
18	20250324	201500	185476413	104	104	104	104	0
19	20250324	201400	185476413	104	104	104	104	0
20	20250324	201300	185476413	104	104	104	104	0
21	20250324	201200	185476413	104	104	104	104	0
22	20250324	201100	185476413	104	104	104	104	0
23	20250324	201000	185476413	104	104	104	104	0
24	20250324	200900	185476413	104	104	104	104	0
25	20250324	200800	185476413	104	104	104	104	0
26	20250324	200700	185476413	104	104	104	104	0
27	20250324	200600	185476413	104	104	104	104	0
28	20250324	200500	185476413	104	104	104	104	0
29	20250324	200400	185476413	104	104	104	104	0
30	20250324	200300	185476413	104	104	104	104	0
31	20250324	200200	185476413	104	104	104	104	0
32	20250324	200100	185476413	104	104	104	104	20515
33	20250324	200000	185476413	104	104	104	104	0
34	20250324	195900	185476413	104	104	104	104	0
35	20250324	195800	185476413	104	104	104	104	0
36	20250324	195700	185476413	104	104	104	104	0
37	20250324	195600	185476413	104	104	104	104	0
38	20250324	195500	185476413	104	104	104	104	0
39	20250324	195400	185476413	104	104	104	104	0
40	20250324	195300	185476413	104	104	104	104	0
41	20250324	195200	185476413	104	104	104	104	0
42	20250324	195100	185476413	104	104	104	104	0
43	20250324	195000	185476413	104	104	104	104	0
44	20250324	194900	185476413	104	104	104	104	0
45	20250324	194800	185476413	104	104	104	104	0
46	20250324	194700	185476413	104	104	104	104	0
47	20250324	194600	185476413	104	104	104	104	0
48	20250324	194500	185476413	104	104	104	104	0
49	20250324	194400	185476413	104	104	104	104	0
50	20250324	194300	185476413	104	104	104	104	0
51	20250324	194200	185476413	104	104	104	104	0
52	20250324	194100	185476413	104	104	104	104	0
53	20250324	194000	185476413	104	104	104	104	0
54	20250324	193900	185476413	104	104	104	104	0
55	20250324	193800	185476413	104	104	104	104	0
56	20250324	193700	185476413	104	104	104	104	0
57	20250324	193600	185476413	104	104	104	104	0
58	20250324	193500	185476413	104	104	104	104	0
59	20250324	193400	185476413	104	104	104	104	0
60	20250324	193300	185476413	104	104	104	104	0
61	20250324	193200	185476413	104	104	104	104	0
62	20250324	193100	185476413	104	104	104	104	20515
63	20250324	193000	185476413	104	104	104	104	0
64	20250324	192900	185476413	104	104	104	104	0
65	20250324	192800	185476413	104	104	104	104	0
66	20250324	192700	185476413	104	104	104	104	0
67	20250324	192600	185476413	104	104	104	104	0
68	20250324	192500	185476413	104	104	104	104	0
69	20250324	192400	185476413	104	104	104	104	0
70	20250324	192300	185476413	104	104	104	104	0
71	20250324	192200	185476413	104	104	104	104	0
72	20250324	192100	185476413	104	104	104	104	0
73	20250324	192000	185476413	104	104	104	104	0
74	20250324	191900	185476413	104	104	104	104	0
75	20250324	191800	185476413	104	104	104	104	0
76	20250324	191700	185476413	104	104	104	104	0
77	20250324	191600	185476413	104	104	104	104	0
78	20250324	191500	185476413	104	104	104	104	0
79	20250324	191400	185476413	104	104	104	104	0
80	20250324	191300	185476413	104	104	104	104	0
81	20250324	191200	185476413	104	104	104	104	0
82	20250324	191100	185476413	104	104	104	104	0
83	20250324	191000	185476413	104	104	104	104	0
84	20250324	190900	185476413	104	104	104	104	0
85	20250324	190800	185476413	104	104	104	104	0
86	20250324	190700	185476413	104	104	104	104	0
87	20250324	190600	185476413	104	104	104	104	0
88	20250324	190500	185476413	104	104	104	104	0
89	20250324	190400	185476413	104	104	104	104	0
90	20250324	190300	185476413	104	104	104	104	0
91	20250324	190200	185476413	104	104	104	104	0
92	20250324	190100	185476413	104	104	104	104	20515
93	20250324	190000	185476413	104	104	104	104	0
94	20250324	185900	185476413	104	104	104	104	0
95	20250324	185800	185476413	104	104	104	104	0
96	20250324	185700	185476413	104	104	104	104	0
97	20250324	185600	185476413	104	104	104	104	0
98	20250324	185500	185476413	104	104	104	104	0
99	20250324	185400	185476413	104	104	104	104	0
100	20250324	185300	185476413	104	104	104	104	0
101	20250324	185200	185476413	104	104	104	104	0
102	20250324	185100	185476413	104	104	104	104	0
103	20250324	185000	185476413	104	104	104	104	0
104	20250324	184900	185476413	104	104	104	104	0
105	20250324	184800	185476413	104	104	104	104	0
106	20250324	184700	185476413	104	104	104	104	0
107	20250324	184600	185476413	104	104	104	104	0
108	20250324	184500	185476413	104	104	104	104	0
109	20250324	184400	185476413	104	104	104	104	0
110	20250324	184300	185476413	104	104	104	104	0
111	20250324	184200	185476413	104	104	104	104	0
112	20250324	184100	185476413	104	104	104	104	0
113	20250324	184000	185476413	104	104	104	104	0
114	20250324	183900	185476413	104	104	104	104	0
115	20250324	183800	185476413	104	104	104	104	0
116	20250324	183700	185476413	104	104	104	104	0
117	20250324	183600	185476413	104	104	104	104	0
118	20250324	183500	185476413	104	104	104	104	0
119	20250324	183400	185476413	104	104	104	104	0
120	20250324	183300	185476413	104	104	104	104	0
121	20250324	183200	185476413	104	104	104	104	0
122	20250324	183100	185476413	104	104	104	104	20515
123	20250324	183000	185476413	104	104	104	104	0
124	20250324	182900	185476413	104	104	104	104	0
125	20250324	182800	185476413	104	104	104	104	0
126	20250324	182700	185476413	104	104	104	104	0
127	20250324	182600	185476413	104	104	104	104	0
128	20250324	182500	185476413	104	104	104	104	0
129	20250324	182400	185476413	104	104	104	104	0
130	20250324	182300	185476413	104	104	104	104	0
131	20250324	182200	185476413	104	104	104	104	0
132	20250324	182100	185476413	104	104	104	104	0
133	20250324	182000	185476413	104	104	104	104	0
134	20250324	181900	185476413	104	104	104	104	0
135	20250324	181800	185476413	104	104	104	104	0
136	20250324	181700	185476413	104	104	104	104	0
137	20250324	181600	185476413	104	104	104	104	0
138	20250324	181500	185476413	104	104	104	104	0
139	20250324	181400	185476413	104	104	104	104	0
140	20250324	181300	185476413	104	104	104	104	0
141	20250324	181200	185476413	104	104	104	104	0
142	20250324	181100	185476413	104	104	104	104	0
143	20250324	181000	185476413	104	104	104	104	0
144	20250324	180900	185476413	104	104	104	104	0
145	20250324	180800	185476413	104	104	104	104	0
146	20250324	180700	185476413	104	104	104	104	0
147	20250324	180600	185476413	104	104	104	104	0
148	20250324	180500	185476413	104	104	104	104	0
149	20250324	180400	185476413	104	104	104	104	0
150	20250324	180300	185476413	104	104	104	104	0
151	20250324	180200	185476413	104	104	104	104	0
152	20250324	180100	185476413	104	104	104	104	20515
153	20250324	180000	185476413	104	104	104	104	0
154	20250324	175900	185476413	104	104	104	104	0
155	20250324	175800	185476413	104	104	104	104	0
156	20250324	175700	185476413	104	104	104	104	0
157	20250324	175600	185476413	104	104	104	104	0
158	20250324	175500	185476413	104	104	104	104	0
159	20250324	175400	185476413	104	104	104	104	0
160	20250324	175300	185476413	104	104	104	104	0
161	20250324	175200	185476413	104	104	104	104	0
162	20250324	175100	185476413	104	104	104	104	0
163	20250324	175000	185476413	104	104	104	104	0
164	20250324	174900	185476413	104	104	104	104	0
165	20250324	174800	185476413	104	104	104	104	0
166	20250324	174700	185476413	104	104	104	104	0
167	20250324	174600	185476413	104	104	104	104	0
168	20250324	174500	185476413	104	104	104	104	0
169	20250324	174400	185476413	104	104	104	104	0
170	20250324	174300	185476413	104	104	104	104	0
171	20250324	174200	185476413	104	104	104	104	0
172	20250324	174100	185476413	104	104	104	104	0
173	20250324	174000	185476413	104	104	104	104	0
174	20250324	173900	185476413	104	104	104	104	0
175	20250324	173800	185476413	104	104	104	104	0
176	20250324	173700	185476413	104	104	104	104	0
177	20250324	173600	185476413	104	104	104	104	0
178	20250324	173500	185476413	104	104	104	104	0
179	20250324	173400	185476413	104	104	104	104	0
180	20250324	173300	185476413	104	104	104	104	0
181	20250324	173200	185476413	104	104	104	104	0
182	20250324	173100	185476413	104	104	104	104	20515
183	20250324	173000	185476413	104	104	104	104	0
184	20250324	172900	185476413	104	104	104	104	0
185	20250324	172800	185476413	104	104	104	104	0
186	20250324	172700	185476413	104	104	104	104	0
187	20250324	172600	185476413	104	104	104	104	0
188	20250324	172500	185476413	104	104	104	104	0
189	20250324	172400	185476413	104	104	104	104	0
190	20250324	172300	185476413	104	104	104	104	0
191	20250324	172200	185476413	104	104	104	104	0
192	20250324	172100	185476413	104	104	104	104	0
193	20250324	172000	185476413	104	104	104	104	0
194	20250324	171900	185476413	104	104	104	104	0
195	20250324	171800	185476413	104	104	104	104	0
196	20250324	171700	185476413	104	104	104	104	0
197	20250324	171600	185476413	104	104	104	104	0
198	20250324	171500	185476413	104	104	104	104	0
199	20250324	171400	185476413	104	104	104	104	0
200	20250324	171300	185476413	104	104	104	104	0
201	20250324	171200	185476413	104	104	104	104	0
202	20250324	171100	185476413	104	104	104	104	0
203	20250324	171000	185476413	104	104	104	104	0
204	20250324	170900	185476413	104	104	104	104	0
205	20250324	170800	185476413	104	104	104	104	0
206	20250324	170700	185476413	104	104	104	104	0
207	20250324	170600	185476413	104	104	104	104	0
208	20250324	170500	185476413	104	104	104	104	0
209	20250324	170400	185476413	104	104	104	104	0
210	20250324	170300	185476413	104	104	104	104	0
211	20250324	170200	185476413	104	104	104	104	0
212	20250324	170100	185476413	104	104	104	104	20515
213	20250324	170000	185476413	104	104	104	104	0
214	20250324	165900	185476413	104	104	104	104	0
215	20250324	165800	185476413	104	104	104	104	0
216	20250324	165700	185476413	104	104	104	104	0
217	20250324	165600	185476413	104	104	104	104	0
218	20250324	165500	185476413	104	104	104	104	0
219	20250324	165400	185476413	104	104	104	104	0
220	20250324	165300	185476413	104	104	104	104	0
221	20250324	165200	185476413	104	104	104	104	0
222	20250324	165100	185476413	104	104	104	104	0
223	20250324	165000	185476413	104	104	104	104	0
224	20250324	164900	185476413	104	104	104	104	0
225	20250324	164800	185476413	104	104	104	104	0
226	20250324	164700	185476413	104	104	104	104	0
227	20250324	164600	185476413	104	104	104	104	0
228	20250324	164500	185476413	104	104	104	104	0
229	20250324	164400	185476413	104	104	104	104	0
230	20250324	164300	185476413	104	104	104	104	0
231	20250324	164200	185476413	104	104	104	104	0
232	20250324	164100	185476413	104	104	104	104	0
233	20250324	164000	185476413	104	104	104	104	0
234	20250324	163900	185476413	104	104	104	104	0
235	20250324	163800	185476413	104	104	104	104	0
236	20250324	163700	185476413	104	104	104	104	0
237	20250324	163600	185476413	104	104	104	104	0
238	20250324	163500	185476413	104	104	104	104	0
239	20250324	163400	185476413	104	104	104	104	0
240	20250324	163300	185476413	104	104	104	104	0
241	20250324	163200	185476413	104	104	104	104	0
242	20250324	163100	185476413	104	104	104	104	20515
243	20250324	163000	185476413	104	104	104	104	0
244	20250324	162900	185476413	104	104	104	104	0
245	20250324	162800	185476413	104	104	104	104	0
246	20250324	162700	185476413	104	104	104	104	0
247	20250324	162600	185476413	104	104	104	104	0
248	20250324	162500	185476413	104	104	104	104	0
249	20250324	162400	185476413	104	104	104	104	0
250	20250324	162300	185476413	104	104	104	104	0
251	20250324	162200	185476413	104	104	104	104	0
252	20250324	162100	185476413	104	104	104	104	0
253	20250324	162000	185476413	104	104	104	104	0
254	20250324	161900	185476413	104	104	104	104	0
255	20250324	161800	185476413	104	104	104	104	0
256	20250324	161700	185476413	104	104	104	104	0
257	20250324	161600	185476413	104	104	104	104	0
258	20250324	161500	185476413	104	104	104	104	0
259	20250324	161400	185476413	104	104	104	104	0
260	20250324	161300	185476413	104	104	104	104	0
261	20250324	161200	185476413	104	104	104	104	0
262	20250324	161100	185476413	104	104	104	104	0
263	20250324	161000	185476413	104	104	104	104	0
264	20250324	160900	185476413	104	104	104	104	0
265	20250324	160800	185476413	104	104	104	104	0
266	20250324	160700	185476413	104	104	104	104	0
267	20250324	160600	185476413	104	104	104	104	0
268	20250324	160500	185476413	104	104	104	104	0
269	20250324	160400	185476413	104	104	104	104	0
270	20250324	160300	185476413	104	104	104	104	0
271	20250324	160200	185476413	104	104	104	104	0
272	20250324	160100	185476413	104	104	104	104	20515
273	20250324	160000	185476413	104	104	104	104	0
274	20250324	155900	185476413	104	104	104	104	0
275	20250324	155800	185476413	104	104	104	104	0
276	20250324	155700	185476413	104	104	104	104	0
277	20250324	155600	185476413	104	104	104	104	0
278	20250324	155500	185476413	104	104	104	104	0
279	20250324	155400	185476413	104	104	104	104	0
280	20250324	155300	185476413	104	104	104	104	0
281	20250324	155200	185476413	104	104	104	104	0
282	20250324	155100	185476413	104	104	104	104	0
283	20250324	155000	185476413	104	104	104	104	0
284	20250324	154900	185476413	104	104	104	104	0
285	20250324	154800	185476413	104	104	104	104	0
286	20250324	154700	185476413	104	104	104	104	0
287	20250324	154600	185476413	104	104	104	104	0
288	20250324	154500	185476413	104	104	104	104	0
289	20250324	154400	185476413	104	104	104	104	0
290	20250324	154300	185476413	104	104	104	104	0
291	20250324	154200	185476413	104	104	104	104	0
292	20250324	154100	185476413	104	104	104	104	0
293	20250324	154000	185476413	104	104	104	104	0
294	20250324	153900	185476413	104	104	104	104	0
295	20250324	153800	185476413	104	104	104	104	0
296	20250324	153700	185476413	104	104	104	104	0
297	20250324	153600	185476413	104	104	104	104	0
298	20250324	153500	185476413	104	104	104	104	0
299	20250324	153400	185476413	104	104	104	104	0
300	20250324	153300	185476413	104	104	104	104	0
301	20250324	153200	185476413	104	104	104	104	0
302	20250324	153100	185476413	104	104	104	104	20515
303	20250324	153000	185476413	104	104	104	104	20515
304	20250324	152900	183342853	104	104	104	104	0
305	20250324	152800	183342853	104	104	104	104	0
306	20250324	152700	183342853	104	104	104	104	0
307	20250324	152600	183342853	104	104	104	104	0
308	20250324	152500	183342853	104	104	104	104	0
309	20250324	152400	183342853	104	104	104	104	0
310	20250324	152300	183342853	104	104	104	104	0
311	20250324	152200	183342853	104	104	104	104	0
312	20250324	152100	183342853	104	104	104	104	0
313	20250324	152000	183342853	104	104	104	104	0
314	20250324	151900	183342853	104	104	104	104	13112
315	20250324	151800	181979205	104	104	104	104	3000
316	20250324	151700	181667205	103	103	103	103	881
317	20250324	151600	181576462	104	104	104	104	0
318	20250324	151500	181576462	104	104	104	104	433
319	20250324	151400	181531430	103	103	103	103	0
320	20250324	151300	181531430	103	103	103	103	2
321	20250324	151200	181531224	104	104	104	104	10
322	20250324	151100	181530184	103	103	103	103	4719
323	20250324	151000	181044127	103	103	103	103	10000
324	20250324	150900	180014127	103	103	103	103	17626
325	20250324	150800	178198649	104	104	104	104	626
326	20250324	150700	178133545	103	103	103	103	1807
327	20250324	150600	177947424	103	103	103	103	0
328	20250324	150500	177947424	103	103	103	103	2000
329	20250324	150400	177741424	103	103	103	103	0
330	20250324	150300	177741424	103	103	103	103	0
331	20250324	150200	177741424	103	103	103	103	0
332	20250324	150100	177741424	103	103	103	103	0
333	20250324	150000	177741424	103	103	103	103	0
334	20250324	145900	177741424	103	103	103	103	0
335	20250324	145800	177741424	103	103	103	103	0
336	20250324	145700	177741424	103	103	103	103	10000
337	20250324	145600	176711424	103	103	103	103	2000
338	20250324	145500	176505424	103	103	103	103	20000
339	20250324	145400	174445424	103	103	103	103	0
340	20250324	145300	174445424	103	103	103	103	0
341	20250324	145200	174445424	103	103	103	103	40223
342	20250324	145100	170302455	104	104	104	104	0
343	20250324	145000	170302455	104	104	104	104	0
344	20250324	144900	170302455	104	104	104	104	0
345	20250324	144800	170302455	104	104	104	104	1
346	20250324	144700	170302351	104	104	104	104	0
347	20250324	144600	170302351	104	104	104	104	3000
348	20250324	144500	169990351	104	104	104	104	0
349	20250324	144400	169990351	104	104	104	104	1
350	20250324	144300	169990247	104	104	104	104	0
351	20250324	144200	169990247	104	104	104	104	1822
352	20250324	144100	169800759	103	103	103	103	0
353	20250324	144000	169800759	103	103	103	103	0
354	20250324	143900	169800759	103	103	103	103	0
355	20250324	143800	169800759	103	103	103	103	2702
356	20250324	143700	169522453	103	103	103	103	0
357	20250324	143600	169522453	103	103	103	103	0
358	20250324	143500	169522453	103	103	103	103	41
359	20250324	143400	169518230	103	103	103	103	0
360	20250324	143300	169518230	103	103	103	103	0
361	20250324	143200	169518230	103	103	103	103	0
362	20250324	143100	169518230	103	103	103	103	0
363	20250324	143000	169518230	103	103	103	103	0
364	20250324	142900	169518230	103	103	103	103	0
365	20250324	142800	169518230	103	103	103	103	0
366	20250324	142700	169518230	103	103	103	103	0
367	20250324	142600	169518230	103	103	103	103	0
368	20250324	142500	169518230	103	103	103	103	0
369	20250324	142400	169518230	103	103	103	103	18
370	20250324	142300	169516376	103	103	103	103	0
371	20250324	142200	169516376	103	103	103	103	0
372	20250324	142100	169516376	103	103	103	103	0
373	20250324	142000	169516376	103	103	103	103	0
374	20250324	141900	169516376	103	103	103	103	100
375	20250324	141800	169506076	103	103	103	103	0
376	20250324	141700	169506076	103	103	103	103	0
377	20250324	141600	169506076	103	103	103	103	0
378	20250324	141500	169506076	103	103	103	103	6000
379	20250324	141400	168888076	103	103	103	103	0
380	20250324	141300	168888076	103	103	103	103	0
381	20250324	141200	168888076	103	103	103	103	0
382	20250324	141100	168888076	103	103	103	103	0
383	20250324	141000	168888076	103	103	103	103	0
384	20250324	140900	168888076	103	103	103	103	56633
385	20250324	140800	163054877	104	103	104	103	12
386	20250324	140700	163053640	103	103	103	103	0
387	20250324	140600	163053640	103	103	103	103	0
388	20250324	140500	163053640	103	103	103	103	85021
389	20250324	140400	154296477	103	103	103	103	0
390	20250324	140300	154296477	103	103	103	103	0
391	20250324	140200	154296477	103	103	103	103	0
392	20250324	140100	154296477	103	103	103	103	0
393	20250324	140000	154296477	103	103	103	103	0
394	20250324	135900	154296477	103	103	103	103	0
395	20250324	135800	154296477	103	103	103	103	0
396	20250324	135700	154296477	103	103	103	103	0
397	20250324	135600	154296477	103	103	103	103	4826
398	20250324	135500	153799399	103	103	103	103	0
399	20250324	135400	153799399	103	103	103	103	0
400	20250324	135300	153799399	103	103	103	103	13543
401	20250324	135200	152404470	103	103	103	103	0
402	20250324	135100	152404470	103	103	103	103	0
403	20250324	135000	152404470	103	103	103	103	0
404	20250324	134900	152404470	103	103	103	103	0
405	20250324	134800	152404470	103	103	103	103	0
406	20250324	134700	152404470	103	103	103	103	51
407	20250324	134600	152399217	103	103	103	103	0
408	20250324	134500	152399217	103	103	103	103	1350
409	20250324	134400	152260167	104	104	104	104	0
410	20250324	134300	152260167	104	104	104	104	0
411	20250324	134200	152260167	104	104	104	104	0
412	20250324	134100	152260167	104	104	104	104	0
413	20250324	134000	152260167	104	104	104	104	0
414	20250324	133900	152260167	104	104	104	104	0
415	20250324	133800	152260167	104	104	104	104	0
416	20250324	133700	152260167	104	104	104	104	0
417	20250324	133600	152260167	104	104	104	104	0
418	20250324	133500	152260167	104	104	104	104	1097
419	20250324	133400	152146079	103	103	103	103	0
420	20250324	133300	152146079	103	103	103	103	271
421	20250324	133200	152118166	103	103	103	103	37
422	20250324	133100	152114355	104	104	104	104	0
423	20250324	133000	152114355	104	104	104	104	1
424	20250324	132900	152114251	103	103	103	103	0
425	20250324	132800	152114251	103	103	103	103	0
426	20250324	132700	152114251	103	103	103	103	0
427	20250324	132600	152114251	103	103	103	103	0
428	20250324	132500	152114251	103	103	103	103	3000
429	20250324	132400	151805251	103	103	103	103	0
430	20250324	132300	151805251	103	103	103	103	1
431	20250324	132200	151805148	104	104	104	104	0
432	20250324	132100	151805148	104	104	104	104	0
433	20250324	132000	151805148	104	104	104	104	12
434	20250324	131900	151803900	103	103	103	103	0
435	20250324	131800	151803900	103	103	103	103	18
436	20250324	131700	151802046	103	103	103	103	90000
437	20250324	131600	142532046	103	103	103	103	0
438	20250324	131500	142532046	103	103	103	103	0
439	20250324	131400	142532046	103	103	103	103	0
440	20250324	131300	142532046	103	103	103	103	221
441	20250324	131200	142509283	104	104	104	104	30
442	20250324	131100	142506163	103	103	103	103	1636
443	20250324	131000	142337655	103	103	103	103	0
444	20250324	130900	142337655	103	103	103	103	0
445	20250324	130800	142337655	103	103	103	103	0
446	20250324	130700	142337655	103	103	103	103	0
447	20250324	130600	142337655	103	103	103	103	16
448	20250324	130500	142336007	104	104	104	104	15
449	20250324	130400	142334447	103	103	103	103	66
450	20250324	130300	142327649	103	103	103	103	33
451	20250324	130200	142324250	103	103	103	103	0
452	20250324	130100	142324250	103	103	103	103	2994
453	20250324	130000	142015868	103	103	103	103	21470
454	20250324	125900	139804458	104	104	104	104	0
455	20250324	125800	139804458	104	104	104	104	0
456	20250324	125700	139804458	104	104	104	104	0
457	20250324	125600	139804458	104	104	104	104	0
458	20250324	125500	139804458	104	104	104	104	0
459	20250324	125400	139804458	104	104	104	104	0
460	20250324	125300	139804458	104	104	104	104	0
461	20250324	125200	139804458	104	104	104	104	39
462	20250324	125100	139800402	104	104	104	104	0
463	20250324	125000	139800402	104	104	104	104	0
464	20250324	124900	139800402	104	104	104	104	2
465	20250324	124800	139800194	104	104	104	104	0
466	20250324	124700	139800194	104	104	104	104	14
467	20250324	124600	139798738	103	103	103	103	0
468	20250324	124500	139798738	103	103	103	103	118
469	20250324	124400	139786584	104	104	104	104	0
470	20250324	124300	139786584	104	104	104	104	0
471	20250324	124200	139786584	104	104	104	104	0
472	20250324	124100	139786584	104	104	104	104	10000
473	20250324	124000	138746584	104	104	104	104	294
474	20250324	123900	138716008	104	104	104	104	0
475	20250324	123800	138716008	104	104	104	104	0
476	20250324	123700	138716008	104	104	104	104	0
477	20250324	123600	138716008	104	104	104	104	31470
478	20250324	123500	135443128	104	104	104	104	0
479	20250324	123400	135443128	104	104	104	104	0
480	20250324	123300	135443128	104	104	104	104	0
481	20250324	123200	135443128	104	104	104	104	0
482	20250324	123100	135443128	104	104	104	104	0
483	20250324	123000	135443128	104	104	104	104	74
484	20250324	122900	135435432	104	104	104	104	100271
485	20250324	122800	125007248	103	103	103	103	10
486	20250324	122700	125006218	104	104	104	104	0
487	20250324	122600	125006218	104	104	104	104	50000
488	20250324	122500	119806218	103	103	103	103	1
489	20250324	122400	119806115	104	104	104	104	0
490	20250324	122300	119806115	104	104	104	104	0
491	20250324	122200	119806115	104	104	104	104	98
492	20250324	122100	119795923	104	104	104	104	0
493	20250324	122000	119795923	104	104	104	104	0
494	20250324	121900	119795923	104	104	104	104	0
495	20250324	121800	119795923	104	104	104	104	0
496	20250324	121700	119795923	104	104	104	104	0
497	20250324	121600	119795923	104	104	104	104	0
498	20250324	121500	119795923	104	104	104	104	0
499	20250324	121400	119795923	104	104	104	104	0
500	20250324	121300	119795923	104	104	104	104	0
501	20250324	121200	119795923	104	104	104	104	0
502	20250324	121100	119795923	104	104	104	104	10000
503	20250324	121000	118755923	104	104	104	104	0
504	20250324	120900	118755923	104	104	104	104	13533
505	20250324	120800	117348491	104	104	104	104	0
506	20250324	120700	117348491	104	104	104	104	0
507	20250324	120600	117348491	104	104	104	104	12
508	20250324	120500	117347243	104	104	104	104	0
509	20250324	120400	117347243	104	104	104	104	1
510	20250324	120300	117347139	103	103	103	103	32
511	20250324	120200	117343843	103	103	103	103	0
512	20250324	120100	117343843	103	103	103	103	0
513	20250324	120000	117343843	103	103	103	103	0
514	20250324	115900	117343843	103	103	103	103	203
515	20250324	115800	117322934	103	103	103	103	89
516	20250324	115700	117313767	103	103	103	103	0
517	20250324	115600	117313767	103	103	103	103	0
518	20250324	115500	117313767	103	103	103	103	0
519	20250324	115400	117313767	103	103	103	103	1000
520	20250324	115300	117210767	103	103	103	103	0
521	20250324	115200	117210767	103	103	103	103	0
522	20250324	115100	117210767	103	104	104	103	4710
523	20250324	115000	116723627	104	104	104	104	0
524	20250324	114900	116723627	104	104	104	104	0
525	20250324	114800	116723627	104	104	104	104	0
526	20250324	114700	116723627	104	104	104	104	33
527	20250324	114600	116720195	103	103	103	103	0
528	20250324	114500	116720195	103	103	103	103	0
529	20250324	114400	116720195	103	103	103	103	19689
530	20250324	114300	114692228	103	103	103	103	20000
531	20250324	114200	112632228	103	103	103	103	0
532	20250324	114100	112632228	103	103	103	103	0
533	20250324	114000	112632228	103	103	103	103	0
534	20250324	113900	112632228	103	103	103	103	0
535	20250324	113800	112632228	103	103	103	103	0
536	20250324	113700	112632228	103	103	103	103	0
537	20250324	113600	112632228	103	103	103	103	351
538	20250324	113500	112596075	103	103	103	103	0
539	20250324	113400	112596075	103	103	103	103	0
540	20250324	113300	112596075	103	103	103	103	5500
541	20250324	113200	112029575	104	104	104	104	0
542	20250324	113100	112029575	104	104	104	104	0
543	20250324	113000	112029575	104	104	104	104	0
544	20250324	112900	112029575	104	104	104	104	0
545	20250324	112800	112029575	104	104	104	104	0
546	20250324	112700	112029575	104	104	104	104	0
547	20250324	112600	112029575	104	104	104	104	0
548	20250324	112500	112029575	104	104	104	104	0
549	20250324	112400	112029575	104	104	104	104	0
550	20250324	112300	112029575	104	104	104	104	1
551	20250324	112200	112029471	104	104	104	104	1
552	20250324	112100	112029367	104	104	104	104	0
553	20250324	112000	112029367	104	104	104	104	0
554	20250324	111900	112029367	104	104	104	104	1
555	20250324	111800	112029263	104	104	104	104	0
556	20250324	111700	112029263	104	104	104	104	0
557	20250324	111600	112029263	104	104	104	104	0
558	20250324	111500	112029263	104	104	104	104	0
559	20250324	111400	112029263	104	104	104	104	24
560	20250324	111300	112026767	104	104	104	104	47
561	20250324	111200	112021879	103	103	103	103	10000
562	20250324	111100	110991879	103	103	103	103	2199
563	20250324	111000	110765382	104	104	104	104	0
564	20250324	110900	110765382	104	104	104	104	0
565	20250324	110800	110765382	104	104	104	104	67
566	20250324	110700	110758414	104	104	104	104	1349
567	20250324	110600	110618118	104	104	104	104	2000
568	20250324	110500	110410118	104	104	104	104	12
569	20250324	110400	110408870	104	104	104	104	0
570	20250324	110300	110408870	104	104	104	104	0
571	20250324	110200	110408870	104	103	104	103	236
572	20250324	110100	110384539	103	103	103	103	409
573	20250324	110000	110342412	103	103	103	103	0
574	20250324	105900	110342412	103	103	103	103	0
575	20250324	105800	110342412	103	103	103	103	0
576	20250324	105700	110342412	103	103	103	103	1500
577	20250324	105600	110187912	104	104	104	104	1
578	20250324	105500	110187808	103	103	103	103	0
579	20250324	105400	110187808	103	103	103	103	4639
580	20250324	105300	109709991	104	104	104	104	0
581	20250324	105200	109709991	104	104	104	104	0
582	20250324	105100	109709991	104	104	104	104	0
583	20250324	105000	109709991	104	104	104	104	0
584	20250324	104900	109709991	104	104	104	104	1
585	20250324	104800	109709887	104	104	104	104	6
586	20250324	104700	109709263	103	103	103	103	15
587	20250324	104600	109707718	104	104	104	104	10078
588	20250324	104500	108659606	104	104	104	104	7144
589	20250324	104400	107916630	103	104	104	103	1010
590	20250324	104300	107811600	104	104	104	104	19333
591	20250324	104200	105800968	104	104	104	104	100
592	20250324	104100	105790568	104	104	104	104	0
593	20250324	104000	105790568	104	104	104	104	0
594	20250324	103900	105790568	104	104	104	104	0
595	20250324	103800	105790568	104	104	104	104	1
596	20250324	103700	105790464	103	104	104	103	330
597	20250324	103600	105756309	104	104	104	104	4000
598	20250324	103500	105340309	104	104	104	104	1
599	20250324	103400	105340205	103	103	103	103	0
600	20250324	103300	105340205	103	103	103	103	100
601	20250324	103200	105329905	103	103	103	103	773
602	20250324	103100	105250286	104	104	104	104	700
603	20250324	103000	105177486	104	104	104	104	0
604	20250324	102900	105177486	104	104	104	104	0
605	20250324	102800	105177486	104	104	104	104	0
606	20250324	102700	105177486	104	104	104	104	0
607	20250324	102600	105177486	104	104	104	104	0
608	20250324	102500	105177486	104	104	104	104	0
609	20250324	102400	105177486	104	104	104	104	1359
610	20250324	102300	105036150	104	104	104	104	424
611	20250324	102200	104992054	104	104	104	104	0
612	20250324	102100	104992054	104	104	104	104	0
613	20250324	102000	104992054	104	104	104	104	3
614	20250324	101900	104991742	103	103	103	103	0
615	20250324	101800	104991742	103	104	104	103	78
616	20250324	101700	104983698	104	104	104	104	1
617	20250324	101600	104983594	104	104	104	104	0
618	20250324	101500	104983594	104	104	104	104	0
619	20250324	101400	104983594	104	104	104	104	0
620	20250324	101300	104983594	104	104	104	104	0
621	20250324	101200	104983594	104	104	104	104	1
622	20250324	101100	104983490	104	104	104	104	0
623	20250324	101000	104983490	104	104	104	104	10000
624	20250324	100900	103943490	104	104	104	104	0
625	20250324	100800	103943490	104	104	104	104	68
626	20250324	100700	103936418	103	103	103	103	148
627	20250324	100600	103921174	104	104	104	104	0
628	20250324	100500	103921174	104	104	104	104	0
629	20250324	100400	103921174	104	104	104	104	0
630	20250324	100300	103921174	104	104	104	104	0
631	20250324	100200	103921174	104	104	104	104	385
632	20250324	100100	103881134	104	104	104	104	0
633	20250324	100000	103881134	104	104	104	104	126
634	20250324	095900	103868030	104	104	104	104	10144
635	20250324	095800	102813054	103	103	103	103	2880
636	20250324	095700	102516414	104	104	104	104	75
637	20250324	095600	102508614	104	104	104	104	0
638	20250324	095500	102508614	104	103	104	103	540
639	20250324	095400	102452494	104	104	104	104	29874
640	20250324	095300	99345598	104	104	104	104	881
641	20250324	095200	99253974	104	104	104	104	0
642	20250324	095100	99253974	104	104	104	104	0
643	20250324	095000	99253974	104	104	104	104	50
644	20250324	094900	99248774	104	104	104	104	1000
645	20250324	094800	99144774	104	104	104	104	51
646	20250324	094700	99139470	105	105	105	105	5113
647	20250324	094600	98602605	105	105	105	105	0
648	20250324	094500	98602605	105	105	105	105	28571
649	20250324	094400	95602650	105	105	105	105	1
650	20250324	094300	95602545	105	104	105	104	716
651	20250324	094200	95527865	105	105	105	105	0
652	20250324	094100	95527865	105	105	105	105	0
653	20250324	094000	95527865	105	105	105	105	21
654	20250324	093900	95525660	105	105	105	105	8000
655	20250324	093800	94685660	105	105	105	105	13
656	20250324	093700	94684295	105	105	105	105	10
657	20250324	093600	94683245	104	105	105	104	368
658	20250324	093500	94644963	104	104	104	104	42088
659	20250324	093400	90267811	103	103	104	103	6061
660	20250324	093300	89643519	104	104	104	104	0
661	20250324	093200	89643519	104	105	105	104	25488
662	20250324	093100	86992262	105	105	105	104	36533
663	20250324	093000	83176297	105	105	105	105	47
664	20250324	092900	83171362	105	105	105	105	0
665	20250324	092800	83171362	105	105	105	105	0
666	20250324	092700	83171362	105	105	105	105	1
667	20250324	092600	83171257	105	105	105	105	3000
668	20250324	092500	82856257	105	105	105	105	105411
669	20250324	092400	71788102	104	104	104	104	122
670	20250324	092300	71775414	104	104	104	104	5000
671	20250324	092200	71255414	103	104	104	103	45599
672	20250324	092100	66530035	104	104	104	104	500
673	20250324	092000	66478035	104	104	104	104	6050
674	20250324	091900	65848835	105	104	105	104	2278
675	20250324	091800	65611823	104	105	105	104	435
676	20250324	091700	65566199	104	104	104	104	2000
677	20250324	091600	65358199	104	104	104	104	1
678	20250324	091500	65358095	105	105	105	105	17307
679	20250324	091400	63540860	105	105	105	105	1096
680	20250324	091300	63425780	104	105	105	104	481
681	20250324	091200	63375376	105	105	105	105	2207
682	20250324	091100	63143641	105	104	105	104	192414
683	20250324	091000	43109444	104	104	104	104	5
684	20250324	090900	43108924	104	104	104	104	0
685	20250324	090800	43108924	104	104	104	104	13010
686	20250324	090700	41755884	104	103	104	103	3148
687	20250324	090600	41431635	103	103	103	103	3
688	20250324	090500	41431326	103	104	104	103	7533
689	20250324	090400	40650224	104	103	104	103	1515
690	20250324	090300	40494176	103	103	103	103	5000
691	20250324	090200	39979176	103	103	103	103	80396
692	20250324	090100	31698388	103	103	103	103	5294
693	20250324	090000	31153106	103	103	103	103	201410