KissMeData/168490/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203500	1031503850	105	105	105	105	85904
3	20250304	203400	1031503850	105	105	105	105	0
4	20250304	203300	1031503850	105	105	105	105	0
5	20250304	203200	1031503850	105	105	105	105	0
6	20250304	203100	1031503850	105	105	105	105	0
7	20250304	203000	1031503850	105	105	105	105	0
8	20250304	202900	1031503850	105	105	105	105	0
9	20250304	202800	1031503850	105	105	105	105	0
10	20250304	202700	1031503850	105	105	105	105	0
11	20250304	202600	1031503850	105	105	105	105	0
12	20250304	202500	1031503850	105	105	105	105	0
13	20250304	202400	1031503850	105	105	105	105	0
14	20250304	202300	1031503850	105	105	105	105	0
15	20250304	202200	1031503850	105	105	105	105	0
16	20250304	202100	1031503850	105	105	105	105	0
17	20250304	202000	1031503850	105	105	105	105	0
18	20250304	201900	1031503850	105	105	105	105	0
19	20250304	201800	1031503850	105	105	105	105	0
20	20250304	201700	1031503850	105	105	105	105	0
21	20250304	201600	1031503850	105	105	105	105	0
22	20250304	201500	1031503850	105	105	105	105	0
23	20250304	201400	1031503850	105	105	105	105	0
24	20250304	201300	1031503850	105	105	105	105	0
25	20250304	201200	1031503850	105	105	105	105	0
26	20250304	201100	1031503850	105	105	105	105	0
27	20250304	201000	1031503850	105	105	105	105	0
28	20250304	200900	1031503850	105	105	105	105	0
29	20250304	200800	1031503850	105	105	105	105	0
30	20250304	200700	1031503850	105	105	105	105	0
31	20250304	200600	1031503850	105	105	105	105	0
32	20250304	200500	1031503850	105	105	105	105	85904
33	20250304	200400	1031503850	105	105	105	105	0
34	20250304	200300	1031503850	105	105	105	105	0
35	20250304	200200	1031503850	105	105	105	105	0
36	20250304	200100	1031503850	105	105	105	105	0
37	20250304	200000	1031503850	105	105	105	105	0
38	20250304	195900	1031503850	105	105	105	105	0
39	20250304	195800	1031503850	105	105	105	105	0
40	20250304	195700	1031503850	105	105	105	105	0
41	20250304	195600	1031503850	105	105	105	105	0
42	20250304	195500	1031503850	105	105	105	105	0
43	20250304	195400	1031503850	105	105	105	105	0
44	20250304	195300	1031503850	105	105	105	105	0
45	20250304	195200	1031503850	105	105	105	105	0
46	20250304	195100	1031503850	105	105	105	105	0
47	20250304	195000	1031503850	105	105	105	105	0
48	20250304	194900	1031503850	105	105	105	105	0
49	20250304	194800	1031503850	105	105	105	105	0
50	20250304	194700	1031503850	105	105	105	105	0
51	20250304	194600	1031503850	105	105	105	105	0
52	20250304	194500	1031503850	105	105	105	105	0
53	20250304	194400	1031503850	105	105	105	105	0
54	20250304	194300	1031503850	105	105	105	105	0
55	20250304	194200	1031503850	105	105	105	105	0
56	20250304	194100	1031503850	105	105	105	105	0
57	20250304	194000	1031503850	105	105	105	105	0
58	20250304	193900	1031503850	105	105	105	105	0
59	20250304	193800	1031503850	105	105	105	105	0
60	20250304	193700	1031503850	105	105	105	105	0
61	20250304	193600	1031503850	105	105	105	105	0
62	20250304	193500	1031503850	105	105	105	105	85904
63	20250304	193400	1031503850	105	105	105	105	0
64	20250304	193300	1031503850	105	105	105	105	0
65	20250304	193200	1031503850	105	105	105	105	0
66	20250304	193100	1031503850	105	105	105	105	0
67	20250304	193000	1031503850	105	105	105	105	0
68	20250304	192900	1031503850	105	105	105	105	0
69	20250304	192800	1031503850	105	105	105	105	0
70	20250304	192700	1031503850	105	105	105	105	0
71	20250304	192600	1031503850	105	105	105	105	0
72	20250304	192500	1031503850	105	105	105	105	0
73	20250304	192400	1031503850	105	105	105	105	0
74	20250304	192300	1031503850	105	105	105	105	0
75	20250304	192200	1031503850	105	105	105	105	0
76	20250304	192100	1031503850	105	105	105	105	0
77	20250304	192000	1031503850	105	105	105	105	0
78	20250304	191900	1031503850	105	105	105	105	0
79	20250304	191800	1031503850	105	105	105	105	0
80	20250304	191700	1031503850	105	105	105	105	0
81	20250304	191600	1031503850	105	105	105	105	0
82	20250304	191500	1031503850	105	105	105	105	0
83	20250304	191400	1031503850	105	105	105	105	0
84	20250304	191300	1031503850	105	105	105	105	0
85	20250304	191200	1031503850	105	105	105	105	0
86	20250304	191100	1031503850	105	105	105	105	0
87	20250304	191000	1031503850	105	105	105	105	0
88	20250304	190900	1031503850	105	105	105	105	0
89	20250304	190800	1031503850	105	105	105	105	0
90	20250304	190700	1031503850	105	105	105	105	0
91	20250304	190600	1031503850	105	105	105	105	0
92	20250304	190500	1031503850	105	105	105	105	85904
93	20250304	190400	1031503850	105	105	105	105	0
94	20250304	190300	1031503850	105	105	105	105	0
95	20250304	190200	1031503850	105	105	105	105	0
96	20250304	190100	1031503850	105	105	105	105	0
97	20250304	190000	1031503850	105	105	105	105	0
98	20250304	185900	1031503850	105	105	105	105	0
99	20250304	185800	1031503850	105	105	105	105	0
100	20250304	185700	1031503850	105	105	105	105	0
101	20250304	185600	1031503850	105	105	105	105	0
102	20250304	185500	1031503850	105	105	105	105	0
103	20250304	185400	1031503850	105	105	105	105	0
104	20250304	185300	1031503850	105	105	105	105	0
105	20250304	185200	1031503850	105	105	105	105	0
106	20250304	185100	1031503850	105	105	105	105	0
107	20250304	185000	1031503850	105	105	105	105	0
108	20250304	184900	1031503850	105	105	105	105	0
109	20250304	184800	1031503850	105	105	105	105	0
110	20250304	184700	1031503850	105	105	105	105	0
111	20250304	184600	1031503850	105	105	105	105	0
112	20250304	184500	1031503850	105	105	105	105	0
113	20250304	184400	1031503850	105	105	105	105	0
114	20250304	184300	1031503850	105	105	105	105	0
115	20250304	184200	1031503850	105	105	105	105	0
116	20250304	184100	1031503850	105	105	105	105	0
117	20250304	184000	1031503850	105	105	105	105	0
118	20250304	183900	1031503850	105	105	105	105	0
119	20250304	183800	1031503850	105	105	105	105	0
120	20250304	183700	1031503850	105	105	105	105	0
121	20250304	183600	1031503850	105	105	105	105	0
122	20250304	183500	1031503850	105	105	105	105	85904
123	20250304	183400	1031503850	105	105	105	105	0
124	20250304	183300	1031503850	105	105	105	105	0
125	20250304	183200	1031503850	105	105	105	105	0
126	20250304	183100	1031503850	105	105	105	105	0
127	20250304	183000	1031503850	105	105	105	105	0
128	20250304	182900	1031503850	105	105	105	105	0
129	20250304	182800	1031503850	105	105	105	105	0
130	20250304	182700	1031503850	105	105	105	105	0
131	20250304	182600	1031503850	105	105	105	105	0
132	20250304	182500	1031503850	105	105	105	105	0
133	20250304	182400	1031503850	105	105	105	105	0
134	20250304	182300	1031503850	105	105	105	105	0
135	20250304	182200	1031503850	105	105	105	105	0
136	20250304	182100	1031503850	105	105	105	105	0
137	20250304	182000	1031503850	105	105	105	105	0
138	20250304	181900	1031503850	105	105	105	105	0
139	20250304	181800	1031503850	105	105	105	105	0
140	20250304	181700	1031503850	105	105	105	105	0
141	20250304	181600	1031503850	105	105	105	105	0
142	20250304	181500	1031503850	105	105	105	105	0
143	20250304	181400	1031503850	105	105	105	105	0
144	20250304	181300	1031503850	105	105	105	105	0
145	20250304	181200	1031503850	105	105	105	105	0
146	20250304	181100	1031503850	105	105	105	105	0
147	20250304	181000	1031503850	105	105	105	105	0
148	20250304	180900	1031503850	105	105	105	105	0
149	20250304	180800	1031503850	105	105	105	105	0
150	20250304	180700	1031503850	105	105	105	105	0
151	20250304	180600	1031503850	105	105	105	105	0
152	20250304	180500	1031503850	105	105	105	105	85904
153	20250304	180400	1031503850	105	105	105	105	0
154	20250304	180300	1031503850	105	105	105	105	0
155	20250304	180200	1031503850	105	105	105	105	0
156	20250304	180100	1031503850	105	105	105	105	0
157	20250304	180000	1031503850	105	105	105	105	0
158	20250304	175900	1031503850	105	105	105	105	0
159	20250304	175800	1031503850	105	105	105	105	0
160	20250304	175700	1031503850	105	105	105	105	0
161	20250304	175600	1031503850	105	105	105	105	0
162	20250304	175500	1031503850	105	105	105	105	0
163	20250304	175400	1031503850	105	105	105	105	0
164	20250304	175300	1031503850	105	105	105	105	0
165	20250304	175200	1031503850	105	105	105	105	0
166	20250304	175100	1031503850	105	105	105	105	0
167	20250304	175000	1031503850	105	105	105	105	0
168	20250304	174900	1031503850	105	105	105	105	0
169	20250304	174800	1031503850	105	105	105	105	0
170	20250304	174700	1031503850	105	105	105	105	0
171	20250304	174600	1031503850	105	105	105	105	0
172	20250304	174500	1031503850	105	105	105	105	0
173	20250304	174400	1031503850	105	105	105	105	0
174	20250304	174300	1031503850	105	105	105	105	0
175	20250304	174200	1031503850	105	105	105	105	0
176	20250304	174100	1031503850	105	105	105	105	0
177	20250304	174000	1031503850	105	105	105	105	0
178	20250304	173900	1031503850	105	105	105	105	0
179	20250304	173800	1031503850	105	105	105	105	0
180	20250304	173700	1031503850	105	105	105	105	0
181	20250304	173600	1031503850	105	105	105	105	0
182	20250304	173500	1031503850	105	105	105	105	85904
183	20250304	173400	1031503850	105	105	105	105	0
184	20250304	173300	1031503850	105	105	105	105	0
185	20250304	173200	1031503850	105	105	105	105	0
186	20250304	173100	1031503850	105	105	105	105	0
187	20250304	173000	1031503850	105	105	105	105	0
188	20250304	172900	1031503850	105	105	105	105	0
189	20250304	172800	1031503850	105	105	105	105	0
190	20250304	172700	1031503850	105	105	105	105	0
191	20250304	172600	1031503850	105	105	105	105	0
192	20250304	172500	1031503850	105	105	105	105	0
193	20250304	172400	1031503850	105	105	105	105	0
194	20250304	172300	1031503850	105	105	105	105	0
195	20250304	172200	1031503850	105	105	105	105	0
196	20250304	172100	1031503850	105	105	105	105	0
197	20250304	172000	1031503850	105	105	105	105	0
198	20250304	171900	1031503850	105	105	105	105	0
199	20250304	171800	1031503850	105	105	105	105	0
200	20250304	171700	1031503850	105	105	105	105	0
201	20250304	171600	1031503850	105	105	105	105	0
202	20250304	171500	1031503850	105	105	105	105	0
203	20250304	171400	1031503850	105	105	105	105	0
204	20250304	171300	1031503850	105	105	105	105	0
205	20250304	171200	1031503850	105	105	105	105	0
206	20250304	171100	1031503850	105	105	105	105	0
207	20250304	171000	1031503850	105	105	105	105	0
208	20250304	170900	1031503850	105	105	105	105	0
209	20250304	170800	1031503850	105	105	105	105	0
210	20250304	170700	1031503850	105	105	105	105	0
211	20250304	170600	1031503850	105	105	105	105	0
212	20250304	170500	1031503850	105	105	105	105	85904
213	20250304	170400	1031503850	105	105	105	105	0
214	20250304	170300	1031503850	105	105	105	105	0
215	20250304	170200	1031503850	105	105	105	105	0
216	20250304	170100	1031503850	105	105	105	105	0
217	20250304	170000	1031503850	105	105	105	105	0
218	20250304	165900	1031503850	105	105	105	105	0
219	20250304	165800	1031503850	105	105	105	105	0
220	20250304	165700	1031503850	105	105	105	105	0
221	20250304	165600	1031503850	105	105	105	105	0
222	20250304	165500	1031503850	105	105	105	105	0
223	20250304	165400	1031503850	105	105	105	105	0
224	20250304	165300	1031503850	105	105	105	105	0
225	20250304	165200	1031503850	105	105	105	105	0
226	20250304	165100	1031503850	105	105	105	105	0
227	20250304	165000	1031503850	105	105	105	105	0
228	20250304	164900	1031503850	105	105	105	105	0
229	20250304	164800	1031503850	105	105	105	105	0
230	20250304	164700	1031503850	105	105	105	105	0
231	20250304	164600	1031503850	105	105	105	105	0
232	20250304	164500	1031503850	105	105	105	105	0
233	20250304	164400	1031503850	105	105	105	105	0
234	20250304	164300	1031503850	105	105	105	105	0
235	20250304	164200	1031503850	105	105	105	105	0
236	20250304	164100	1031503850	105	105	105	105	0
237	20250304	164000	1031503850	105	105	105	105	0
238	20250304	163900	1031503850	105	105	105	105	0
239	20250304	163800	1031503850	105	105	105	105	0
240	20250304	163700	1031503850	105	105	105	105	0
241	20250304	163600	1031503850	105	105	105	105	0
242	20250304	163500	1031503850	105	105	105	105	85904
243	20250304	163400	1031503850	105	105	105	105	0
244	20250304	163300	1031503850	105	105	105	105	0
245	20250304	163200	1031503850	105	105	105	105	0
246	20250304	163100	1031503850	105	105	105	105	0
247	20250304	163000	1031503850	105	105	105	105	0
248	20250304	162900	1031503850	105	105	105	105	0
249	20250304	162800	1031503850	105	105	105	105	0
250	20250304	162700	1031503850	105	105	105	105	0
251	20250304	162600	1031503850	105	105	105	105	0
252	20250304	162500	1031503850	105	105	105	105	0
253	20250304	162400	1031503850	105	105	105	105	0
254	20250304	162300	1031503850	105	105	105	105	0
255	20250304	162200	1031503850	105	105	105	105	0
256	20250304	162100	1031503850	105	105	105	105	0
257	20250304	162000	1031503850	105	105	105	105	0
258	20250304	161900	1031503850	105	105	105	105	0
259	20250304	161800	1031503850	105	105	105	105	0
260	20250304	161700	1031503850	105	105	105	105	0
261	20250304	161600	1031503850	105	105	105	105	0
262	20250304	161500	1031503850	105	105	105	105	0
263	20250304	161400	1031503850	105	105	105	105	0
264	20250304	161300	1031503850	105	105	105	105	0
265	20250304	161200	1031503850	105	105	105	105	0
266	20250304	161100	1031503850	105	105	105	105	0
267	20250304	161000	1031503850	105	105	105	105	0
268	20250304	160900	1031503850	105	105	105	105	0
269	20250304	160800	1031503850	105	105	105	105	0
270	20250304	160700	1031503850	105	105	105	105	0
271	20250304	160600	1031503850	105	105	105	105	0
272	20250304	160500	1031503850	105	105	105	105	85904
273	20250304	160400	1031503850	105	105	105	105	0
274	20250304	160300	1031503850	105	105	105	105	0
275	20250304	160200	1031503850	105	105	105	105	0
276	20250304	160100	1031503850	105	105	105	105	0
277	20250304	160000	1031503850	105	105	105	105	0
278	20250304	155900	1031503850	105	105	105	105	0
279	20250304	155800	1031503850	105	105	105	105	0
280	20250304	155700	1031503850	105	105	105	105	0
281	20250304	155600	1031503850	105	105	105	105	0
282	20250304	155500	1031503850	105	105	105	105	0
283	20250304	155400	1031503850	105	105	105	105	0
284	20250304	155300	1031503850	105	105	105	105	0
285	20250304	155200	1031503850	105	105	105	105	0
286	20250304	155100	1031503850	105	105	105	105	0
287	20250304	155000	1031503850	105	105	105	105	0
288	20250304	154900	1031503850	105	105	105	105	0
289	20250304	154800	1031503850	105	105	105	105	0
290	20250304	154700	1031503850	105	105	105	105	0
291	20250304	154600	1031503850	105	105	105	105	0
292	20250304	154500	1031503850	105	105	105	105	0
293	20250304	154400	1031503850	105	105	105	105	0
294	20250304	154300	1031503850	105	105	105	105	0
295	20250304	154200	1031503850	105	105	105	105	0
296	20250304	154100	1031503850	105	105	105	105	0
297	20250304	154000	1031503850	105	105	105	105	0
298	20250304	153900	1031503850	105	105	105	105	0
299	20250304	153800	1031503850	105	105	105	105	0
300	20250304	153700	1031503850	105	105	105	105	0
301	20250304	153600	1031503850	105	105	105	105	0
302	20250304	153500	1031503850	105	105	105	105	85904
303	20250304	153400	1031503850	105	105	105	105	0
304	20250304	153300	1031503850	105	105	105	105	0
305	20250304	153200	1031503850	105	105	105	105	0
306	20250304	153100	1031503850	105	105	105	105	0
307	20250304	153000	1031503850	105	105	105	105	85904
308	20250304	152900	1022483930	106	106	106	106	0
309	20250304	152800	1022483930	106	106	106	106	0
310	20250304	152700	1022483930	106	106	106	106	0
311	20250304	152600	1022483930	106	106	106	106	0
312	20250304	152500	1022483930	106	106	106	106	0
313	20250304	152400	1022483930	106	106	106	106	0
314	20250304	152300	1022483930	106	106	106	106	0
315	20250304	152200	1022483930	106	106	106	106	0
316	20250304	152100	1022483930	106	106	106	106	0
317	20250304	152000	1022483930	106	106	106	106	0
318	20250304	151900	1022483930	106	106	107	106	31161
319	20250304	151800	1019156391	107	107	107	107	2
320	20250304	151700	1019156177	106	107	107	106	96240
321	20250304	151600	1008954708	107	107	107	107	3
322	20250304	151500	1008954387	107	107	107	107	0
323	20250304	151400	1008954387	107	107	107	107	0
324	20250304	151300	1008954387	107	106	107	106	35995
325	20250304	151200	1005103022	107	106	107	106	3006
326	20250304	151100	1004781847	107	107	107	107	12
327	20250304	151000	1004780563	107	107	107	106	547
328	20250304	150900	1004722469	107	107	107	105	109508
329	20250304	150800	993178527	107	106	107	106	5436
330	20250304	150700	992602095	107	106	107	106	1685
331	20250304	150600	992423425	107	107	107	107	2
332	20250304	150500	992423211	107	107	107	106	13097
333	20250304	150400	991034832	106	106	106	106	127
334	20250304	150300	991021370	107	107	107	107	800
335	20250304	150200	990935770	107	107	107	107	2
336	20250304	150100	990935556	106	107	107	106	803
337	20250304	150000	990850435	107	107	107	107	2
338	20250304	145900	990850221	107	107	107	106	45278
339	20250304	145800	986005527	106	107	107	106	438
340	20250304	145700	985958709	107	107	107	106	125
341	20250304	145600	985945350	107	107	107	106	979
342	20250304	145500	985841373	107	106	107	106	25968
343	20250304	145400	983088583	107	106	107	106	2
344	20250304	145300	983088370	107	107	107	107	602
345	20250304	145200	983023956	107	107	107	107	1388
346	20250304	145100	982875440	107	106	107	106	22627
347	20250304	145000	980454981	107	107	107	106	18830
348	20250304	144900	978452310	107	106	107	106	16773
349	20250304	144800	976674177	107	107	107	106	381
350	20250304	144700	976633613	107	107	107	106	428
351	20250304	144600	976587851	106	107	107	106	174
352	20250304	144500	976569248	107	106	107	106	298
353	20250304	144400	976537375	107	106	107	106	53535
354	20250304	144300	970862427	107	106	107	106	5639
355	20250304	144200	970264618	106	107	107	106	569
356	20250304	144100	970204149	107	107	107	107	5
357	20250304	144000	970203614	107	107	107	106	1240
358	20250304	143900	970071825	106	107	107	106	46371
359	20250304	143800	965156449	107	107	107	106	3221
360	20250304	143700	964811992	107	107	107	106	297
361	20250304	143600	964780335	107	107	107	106	141
362	20250304	143500	964765312	106	106	107	106	46755
363	20250304	143400	959762777	107	106	107	106	2484
364	20250304	143300	959498717	107	107	107	106	1643
365	20250304	143200	959322963	107	106	107	106	551
366	20250304	143100	959264283	107	107	107	106	16774
367	20250304	143000	957469618	107	107	107	107	3
368	20250304	142900	957469297	107	107	107	107	821
369	20250304	142800	957381450	107	107	107	107	0
370	20250304	142700	957381450	107	106	107	106	4567
371	20250304	142600	956892981	107	107	107	106	1438
372	20250304	142500	956740443	106	107	107	106	226
373	20250304	142400	956716307	107	106	107	106	1176
374	20250304	142300	956591301	106	106	107	106	1002
375	20250304	142200	956484278	107	106	107	106	534
376	20250304	142100	956427357	106	107	107	106	473
377	20250304	142000	956376972	106	106	107	106	13554
378	20250304	141900	954927734	107	106	107	106	3720
379	20250304	141800	954533174	107	107	107	106	1093
380	20250304	141700	954417227	107	107	107	106	428
381	20250304	141600	954371524	107	106	107	106	383
382	20250304	141500	954330687	107	106	107	106	19111
383	20250304	141400	952304610	107	107	107	106	152
384	20250304	141300	952288394	107	106	107	106	1134
385	20250304	141200	952167917	107	106	107	106	617
386	20250304	141100	952102151	107	107	107	106	5711
387	20250304	141000	951491252	107	107	107	106	300
388	20250304	140900	951459232	106	107	107	106	1132
389	20250304	140800	951339000	107	107	107	106	474
390	20250304	140700	951288451	106	106	107	106	310
391	20250304	140600	951255426	107	107	107	106	5235
392	20250304	140500	950695389	107	107	107	106	437
393	20250304	140400	950648762	106	107	107	106	2833
394	20250304	140300	950347908	106	106	107	106	1173
395	20250304	140200	950223272	107	107	107	106	533
396	20250304	140100	950166453	107	107	107	106	1198
397	20250304	140000	950039027	107	107	107	106	528
398	20250304	135900	949982779	107	107	107	106	1499
399	20250304	135800	949822624	107	107	107	106	85674
400	20250304	135700	940656272	107	106	107	106	333071
401	20250304	135600	905323546	106	106	106	106	222
402	20250304	135500	905300014	106	106	106	106	44365
403	20250304	135400	900597324	105	106	106	105	23
404	20250304	135300	900594887	106	106	106	106	356
405	20250304	135200	900557151	106	106	106	106	2006
406	20250304	135100	900344515	105	106	106	105	2
407	20250304	135000	900344304	105	106	106	105	58937
408	20250304	134900	894155898	105	105	106	105	24958
409	20250304	134800	891534364	105	105	105	105	1
410	20250304	134700	891534259	105	105	105	105	19
411	20250304	134600	891532264	106	106	106	106	16
412	20250304	134500	891530568	105	105	105	105	0
413	20250304	134400	891530568	105	105	105	105	3001
414	20250304	134300	891215463	106	106	106	106	25
415	20250304	134200	891212813	106	106	106	106	0
416	20250304	134100	891212813	106	106	106	106	0
417	20250304	134000	891212813	106	106	106	105	435
418	20250304	133900	891166910	105	105	105	105	1
419	20250304	133800	891166805	106	106	106	105	9706
420	20250304	133700	890147653	106	105	106	105	499
421	20250304	133600	890095240	106	105	106	105	825
422	20250304	133500	890008614	106	105	106	105	915
423	20250304	133400	889912524	106	105	106	105	4231
424	20250304	133300	889468255	105	106	106	105	977
425	20250304	133200	889365667	106	106	106	106	1201
426	20250304	133100	889238361	106	105	106	105	1003
427	20250304	133000	889133043	106	106	106	106	20043
428	20250304	132900	887008485	106	106	106	106	106
429	20250304	132800	886997249	106	106	106	106	3
430	20250304	132700	886996931	106	106	106	106	0
431	20250304	132600	886996931	106	106	106	105	2221
432	20250304	132500	886763514	105	105	105	105	4
433	20250304	132400	886763094	106	105	106	105	33144
434	20250304	132300	883282966	106	106	106	106	11
435	20250304	132200	883281800	106	106	106	106	9100
436	20250304	132100	882317200	106	106	106	106	3
437	20250304	132000	882316882	106	106	106	106	0
438	20250304	131900	882316882	106	106	106	106	1254
439	20250304	131800	882183958	106	105	106	105	8287
440	20250304	131700	881313723	106	106	106	106	0
441	20250304	131600	881313723	106	106	106	106	0
442	20250304	131500	881313723	106	106	106	106	0
443	20250304	131400	881313723	106	106	106	106	46
444	20250304	131300	881308847	105	106	106	105	2512
445	20250304	131200	881042587	105	106	106	105	9
446	20250304	131100	881041641	106	106	106	106	5
447	20250304	131000	881041111	105	105	105	105	0
448	20250304	130900	881041111	105	105	106	105	13101
449	20250304	130800	879665475	106	106	106	106	2002
450	20250304	130700	879453263	106	106	106	106	0
451	20250304	130600	879453263	106	106	106	106	0
452	20250304	130500	879453263	106	106	106	106	0
453	20250304	130400	879453263	106	105	106	105	18026
454	20250304	130300	877557801	105	105	105	105	2
455	20250304	130200	877557591	106	105	106	105	31701
456	20250304	130100	874228985	106	106	106	106	0
457	20250304	130000	874228985	106	106	106	106	7
458	20250304	125900	874228243	106	106	106	106	9
459	20250304	125800	874227289	105	105	105	105	8000
460	20250304	125700	873387289	105	105	105	105	2684
461	20250304	125600	873105469	106	106	106	106	669
462	20250304	125500	873034555	106	106	106	106	362
463	20250304	125400	872996183	106	106	106	105	2547
464	20250304	125300	872726234	106	106	106	105	33754
465	20250304	125200	869176986	105	105	105	105	3001
466	20250304	125100	868861881	105	105	105	105	34
467	20250304	125000	868858311	106	105	106	105	4034
468	20250304	124900	868434729	106	106	106	106	1
469	20250304	124800	868434623	106	106	106	105	7
470	20250304	124700	868433882	105	105	105	105	9001
471	20250304	124600	867488777	105	105	106	105	24337
472	20250304	124500	864933391	105	105	106	105	16854
473	20250304	124400	863163720	105	105	106	105	7022
474	20250304	124300	862426399	106	106	106	106	1251
475	20250304	124200	862293793	106	106	106	106	4388
476	20250304	124100	861828665	106	105	106	105	22240
477	20250304	124000	859490465	105	105	106	105	13871
478	20250304	123900	858034009	106	106	106	106	0
479	20250304	123800	858034009	106	105	106	105	6503
480	20250304	123700	857351191	105	105	105	105	2894
481	20250304	123600	857047321	106	106	106	105	14213
482	20250304	123500	855541955	105	105	105	105	2
483	20250304	123400	855541745	106	105	106	105	6201
484	20250304	123300	854890637	105	106	106	105	2556
485	20250304	123200	854622254	105	105	105	105	8024
486	20250304	123100	853779734	106	106	106	106	50
487	20250304	123000	853774434	105	105	106	105	3192
488	20250304	122900	853439271	106	105	106	105	38
489	20250304	122800	853435272	106	105	106	105	33020
490	20250304	122700	849968160	106	106	106	105	14422
491	20250304	122600	848453840	105	106	106	105	26696
492	20250304	122500	845650724	105	105	105	105	196
493	20250304	122400	845630144	105	105	105	105	10075
494	20250304	122300	844572269	106	106	106	105	5008
495	20250304	122200	844046421	105	105	106	105	217474
496	20250304	122100	821211634	105	105	105	105	50003
497	20250304	122000	815961319	106	105	106	105	1010
498	20250304	121900	815854266	106	105	106	105	13
499	20250304	121800	815852895	106	105	106	105	39875
500	20250304	121700	811665715	106	106	106	106	1003
501	20250304	121600	811559397	106	106	106	105	20031
502	20250304	121500	809456113	106	106	106	105	49062
503	20250304	121400	804304596	105	106	106	105	13876
504	20250304	121300	802847413	106	105	106	105	13372
505	20250304	121200	801441353	105	106	106	105	1010
506	20250304	121100	801334303	106	105	106	105	2789
507	20250304	121000	801040458	106	105	106	105	1015
508	20250304	120900	800932883	106	106	106	106	0
509	20250304	120800	800932883	106	105	106	105	39000
510	20250304	120700	796836883	105	105	106	105	174657
511	20250304	120600	778496809	105	105	105	105	0
512	20250304	120500	778496809	105	105	105	105	454
513	20250304	120400	778449139	105	105	105	105	1100
514	20250304	120300	778333639	105	105	105	105	4814
515	20250304	120200	777828169	106	105	106	105	3290
516	20250304	120100	777479434	105	105	105	105	0
517	20250304	120000	777479434	105	106	106	105	76
518	20250304	115900	777471448	106	106	106	106	9
519	20250304	115800	777470494	106	106	106	106	106
520	20250304	115700	777459258	106	106	106	106	0
521	20250304	115600	777459258	106	106	106	106	0
522	20250304	115500	777459258	106	106	106	105	1853
523	20250304	115400	777264122	105	105	106	105	5680
524	20250304	115300	776662046	105	106	106	105	15585
525	20250304	115200	775025619	106	106	106	105	4084
526	20250304	115100	774593825	105	105	105	105	1853
527	20250304	115000	774399260	105	105	105	105	9037
528	20250304	114900	773450375	105	105	105	105	378
529	20250304	114800	773410685	106	106	106	106	50
530	20250304	114700	773405385	106	105	106	105	14182
531	20250304	114600	771916190	106	105	106	105	85765
532	20250304	114500	762833161	105	106	106	105	27
533	20250304	114400	762830319	106	105	106	105	21819
534	20250304	114300	760539319	105	106	106	105	6183
535	20250304	114200	759883941	106	106	106	105	848
536	20250304	114100	759794067	105	106	106	105	15263
537	20250304	114000	758177456	106	105	106	105	29
538	20250304	113900	758174391	106	106	106	106	3
539	20250304	113800	758174073	106	105	106	105	17280
540	20250304	113700	756353603	105	107	107	105	237934
541	20250304	113600	731320343	106	106	106	105	4243
542	20250304	113500	730870586	106	106	106	106	304
543	20250304	113400	730838362	107	106	107	106	183251
544	20250304	113300	711413666	105	106	106	105	14147
545	20250304	113200	709926596	105	106	106	105	4281
546	20250304	113100	709472811	106	106	106	106	399675
547	20250304	113000	667107261	107	107	107	106	5350
548	20250304	112900	666534821	107	107	107	106	16870
549	20250304	112800	664746560	106	106	106	106	0
550	20250304	112700	664746560	106	106	106	106	5
551	20250304	112600	664746030	106	106	107	106	50
552	20250304	112500	664740727	107	106	107	106	21156
553	20250304	112400	662498137	107	106	107	106	11382
554	20250304	112300	661291640	107	107	107	107	2
555	20250304	112200	661291426	107	107	107	106	18
556	20250304	112100	661289502	107	106	107	106	5482
557	20250304	112000	660708408	107	107	107	107	0
558	20250304	111900	660708408	107	107	107	106	88843
559	20250304	111800	651287749	106	106	107	106	20915
560	20250304	111700	649070758	107	107	107	107	3
561	20250304	111600	649070437	107	106	107	106	33050
562	20250304	111500	645567129	107	107	107	107	5000
563	20250304	111400	645032129	107	107	107	106	23173
564	20250304	111300	642566773	107	107	107	107	8
565	20250304	111200	642565917	107	106	107	106	5031
566	20250304	111100	642032630	107	107	107	107	94
567	20250304	111000	642022572	107	107	107	107	1
568	20250304	110900	642022465	106	106	106	106	1845
569	20250304	110800	641826895	107	107	107	107	14
570	20250304	110700	641825397	107	106	107	106	46129
571	20250304	110600	636935722	106	107	107	106	19
572	20250304	110500	636933701	107	107	107	107	6
573	20250304	110400	636933059	106	106	106	106	10
574	20250304	110300	636931999	107	107	107	106	17152
575	20250304	110200	635113778	107	106	107	106	32014
576	20250304	110100	631706586	106	106	107	106	444
577	20250304	110000	631659121	106	107	107	106	14332
578	20250304	105900	630131106	107	106	107	106	62045
579	20250304	105800	623554313	107	107	107	107	145
580	20250304	105700	623538798	107	106	107	106	40003
581	20250304	105600	619258479	107	107	107	106	5187
582	20250304	105500	618708652	107	106	107	106	2099
583	20250304	105400	618486157	106	106	107	106	10041
584	20250304	105300	617411811	107	107	107	107	93893
585	20250304	105200	607365260	107	107	107	107	17254
586	20250304	105100	605519082	106	107	107	106	26
587	20250304	105000	605516316	107	107	108	107	10071
588	20250304	104900	604438718	107	106	107	106	56009
589	20250304	104800	598480755	106	106	106	106	1715
590	20250304	104700	598298965	107	107	107	107	20
591	20250304	104600	598296825	107	107	108	107	16660
592	20250304	104500	596514202	108	108	108	108	10
593	20250304	104400	596513122	107	107	107	107	3519
594	20250304	104300	596136589	108	107	108	107	1107
595	20250304	104200	596018134	108	108	108	107	3214
596	20250304	104100	595674022	107	107	107	107	1012
597	20250304	104000	595565738	108	108	108	108	0
598	20250304	103900	595565738	108	108	108	106	13910
599	20250304	103800	594077499	108	108	108	108	569
600	20250304	103700	594016047	108	107	108	107	3
601	20250304	103600	594015725	108	106	108	106	65251
602	20250304	103500	587044021	107	107	107	106	10153
603	20250304	103400	585957800	106	106	107	106	1230
604	20250304	103300	585826383	106	107	107	106	50083
605	20250304	103200	580496071	107	107	107	107	58557
606	20250304	103100	574230472	106	106	107	106	939
607	20250304	103000	574130012	107	107	107	106	1890
608	20250304	102900	573927792	107	106	107	106	88873
609	20250304	102800	564487001	107	107	108	106	20116
610	20250304	102700	562334581	106	106	107	106	514
611	20250304	102600	562279591	107	107	107	106	354
612	20250304	102500	562241717	107	107	107	106	3195
613	20250304	102400	561902743	107	107	107	106	17648
614	20250304	102300	560015568	107	106	108	106	18999
615	20250304	102200	557995648	107	107	107	106	137556
616	20250304	102100	543307244	107	107	107	106	21773
617	20250304	102000	540987800	106	108	108	106	78461
618	20250304	101900	532620473	108	108	108	108	20044
619	20250304	101800	530455721	108	108	108	107	69972
620	20250304	101700	522968665	108	108	108	107	30455
621	20250304	101600	519709955	107	107	108	107	58395
622	20250304	101500	513461638	107	108	108	107	3118
623	20250304	101400	513127497	108	108	108	107	10245
624	20250304	101300	512031050	108	108	108	108	36
625	20250304	101200	512027162	107	107	108	107	6019
626	20250304	101100	511383113	108	108	108	107	16868
627	20250304	101000	509561476	108	108	108	107	29544
628	20250304	100900	506399977	107	107	108	107	1066
629	20250304	100800	506285709	108	107	108	106	96232
630	20250304	100700	495990094	107	106	107	106	106229
631	20250304	100600	484728794	107	107	107	106	14999
632	20250304	100500	483136288	107	107	108	106	271143
633	20250304	100400	454141225	107	107	107	107	5000
634	20250304	100300	453606225	108	109	109	107	22442
635	20250304	100200	451182445	109	109	109	108	6575
636	20250304	100100	450472239	109	109	109	109	28
637	20250304	100000	450469187	108	109	109	108	2937
638	20250304	095900	450151729	109	108	109	107	133987
639	20250304	095800	435688169	108	108	108	107	3269
640	20250304	095700	435335140	108	108	109	107	6102
641	20250304	095600	434676041	108	108	109	108	22549
642	20250304	095500	432234297	109	108	109	107	14361
643	20250304	095400	430695662	107	108	109	107	10652
644	20250304	095300	429545776	109	109	109	107	38464
645	20250304	095200	425397150	109	108	109	108	22801
646	20250304	095100	422934622	109	108	109	108	36766
647	20250304	095000	418963821	109	109	109	108	4081
648	20250304	094900	418523029	109	110	110	108	21906
649	20250304	094800	416149708	110	109	110	109	17983
650	20250304	094700	414189532	110	109	110	109	872
651	20250304	094600	414094411	110	110	110	109	63194
652	20250304	094500	407206198	109	110	110	109	10762
653	20250304	094400	406032878	110	109	110	109	9031
654	20250304	094300	405048368	110	110	110	109	40568
655	20250304	094200	400626132	110	110	110	109	46422
656	20250304	094100	395565861	109	110	110	108	54225
657	20250304	094000	389685580	108	110	110	108	33087
658	20250304	093900	386078988	110	110	110	109	18735
659	20250304	093800	384036389	109	109	110	109	45789
660	20250304	093700	379045296	110	109	110	109	65115
661	20250304	093600	371947682	110	110	110	109	12680
662	20250304	093500	370564892	110	109	110	109	65123
663	20250304	093400	363416414	110	110	110	109	35118
664	20250304	093300	359558758	109	110	110	108	5364
665	20250304	093200	358973846	110	108	110	108	1116
666	20250304	093100	358853310	110	110	110	109	795
667	20250304	093000	358766327	110	109	110	108	63894
668	20250304	092900	351827298	109	109	110	108	116829
669	20250304	092800	339110305	110	110	110	109	1236
670	20250304	092700	338975165	110	109	110	109	19599
671	20250304	092600	336838720	109	110	110	109	11647
672	20250304	092500	335565224	109	110	110	109	13047
673	20250304	092400	334143037	110	110	110	109	26968
674	20250304	092300	331193428	110	110	110	109	52299
675	20250304	092200	325462712	110	111	111	109	41394
676	20250304	092100	320909709	111	109	111	109	110082
677	20250304	092000	308850909	109	108	109	108	131840
678	20250304	091900	294512858	108	108	108	107	104172
679	20250304	091800	283274784	107	108	108	106	259969
680	20250304	091700	255441636	107	110	110	107	452198
681	20250304	091600	206472291	109	111	112	109	183315
682	20250304	091500	186303994	112	111	112	110	81282
683	20250304	091400	177315532	112	111	112	111	10105
684	20250304	091300	176192436	112	111	112	111	4983
685	20250304	091200	175638605	112	112	113	111	121177
686	20250304	091100	162120335	113	113	113	111	60936
687	20250304	091000	155291384	112	113	113	112	39686
688	20250304	090900	150846313	112	113	113	112	8523
689	20250304	090800	149889056	112	112	113	111	66756
690	20250304	090700	142410217	111	110	112	109	122168
691	20250304	090600	128919747	109	108	110	108	98961
692	20250304	090500	118104923	109	110	111	109	119199
693	20250304	090400	105081096	110	111	112	110	191928
694	20250304	090300	83891853	112	112	112	111	73611
695	20250304	090200	75706301	111	112	113	111	127331
696	20250304	090100	61486841	112	111	113	110	312127
697	20250304	090000	26772215	111	113	113	110	236089