KissMeData/168490/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203600	861776946	107	107	107	107	22621
3	20250305	203500	861776946	107	107	107	107	0
4	20250305	203400	861776946	107	107	107	107	0
5	20250305	203300	861776946	107	107	107	107	0
6	20250305	203200	861776946	107	107	107	107	0
7	20250305	203100	861776946	107	107	107	107	0
8	20250305	203000	861776946	107	107	107	107	0
9	20250305	202900	861776946	107	107	107	107	0
10	20250305	202800	861776946	107	107	107	107	0
11	20250305	202700	861776946	107	107	107	107	0
12	20250305	202600	861776946	107	107	107	107	0
13	20250305	202500	861776946	107	107	107	107	0
14	20250305	202400	861776946	107	107	107	107	0
15	20250305	202300	861776946	107	107	107	107	0
16	20250305	202200	861776946	107	107	107	107	0
17	20250305	202100	861776946	107	107	107	107	0
18	20250305	202000	861776946	107	107	107	107	0
19	20250305	201900	861776946	107	107	107	107	0
20	20250305	201800	861776946	107	107	107	107	0
21	20250305	201700	861776946	107	107	107	107	0
22	20250305	201600	861776946	107	107	107	107	0
23	20250305	201500	861776946	107	107	107	107	0
24	20250305	201400	861776946	107	107	107	107	0
25	20250305	201300	861776946	107	107	107	107	0
26	20250305	201200	861776946	107	107	107	107	0
27	20250305	201100	861776946	107	107	107	107	0
28	20250305	201000	861776946	107	107	107	107	0
29	20250305	200900	861776946	107	107	107	107	0
30	20250305	200800	861776946	107	107	107	107	0
31	20250305	200700	861776946	107	107	107	107	0
32	20250305	200600	861776946	107	107	107	107	22621
33	20250305	200500	861776946	107	107	107	107	0
34	20250305	200400	861776946	107	107	107	107	0
35	20250305	200300	861776946	107	107	107	107	0
36	20250305	200200	861776946	107	107	107	107	0
37	20250305	200100	861776946	107	107	107	107	0
38	20250305	200000	861776946	107	107	107	107	0
39	20250305	195900	861776946	107	107	107	107	0
40	20250305	195800	861776946	107	107	107	107	0
41	20250305	195700	861776946	107	107	107	107	0
42	20250305	195600	861776946	107	107	107	107	0
43	20250305	195500	861776946	107	107	107	107	0
44	20250305	195400	861776946	107	107	107	107	0
45	20250305	195300	861776946	107	107	107	107	0
46	20250305	195200	861776946	107	107	107	107	0
47	20250305	195100	861776946	107	107	107	107	0
48	20250305	195000	861776946	107	107	107	107	0
49	20250305	194900	861776946	107	107	107	107	0
50	20250305	194800	861776946	107	107	107	107	0
51	20250305	194700	861776946	107	107	107	107	0
52	20250305	194600	861776946	107	107	107	107	0
53	20250305	194500	861776946	107	107	107	107	0
54	20250305	194400	861776946	107	107	107	107	0
55	20250305	194300	861776946	107	107	107	107	0
56	20250305	194200	861776946	107	107	107	107	0
57	20250305	194100	861776946	107	107	107	107	0
58	20250305	194000	861776946	107	107	107	107	0
59	20250305	193900	861776946	107	107	107	107	0
60	20250305	193800	861776946	107	107	107	107	0
61	20250305	193700	861776946	107	107	107	107	0
62	20250305	193600	861776946	107	107	107	107	22621
63	20250305	193500	861776946	107	107	107	107	0
64	20250305	193400	861776946	107	107	107	107	0
65	20250305	193300	861776946	107	107	107	107	0
66	20250305	193200	861776946	107	107	107	107	0
67	20250305	193100	861776946	107	107	107	107	0
68	20250305	193000	861776946	107	107	107	107	0
69	20250305	192900	861776946	107	107	107	107	0
70	20250305	192800	861776946	107	107	107	107	0
71	20250305	192700	861776946	107	107	107	107	0
72	20250305	192600	861776946	107	107	107	107	0
73	20250305	192500	861776946	107	107	107	107	0
74	20250305	192400	861776946	107	107	107	107	0
75	20250305	192300	861776946	107	107	107	107	0
76	20250305	192200	861776946	107	107	107	107	0
77	20250305	192100	861776946	107	107	107	107	0
78	20250305	192000	861776946	107	107	107	107	0
79	20250305	191900	861776946	107	107	107	107	0
80	20250305	191800	861776946	107	107	107	107	0
81	20250305	191700	861776946	107	107	107	107	0
82	20250305	191600	861776946	107	107	107	107	0
83	20250305	191500	861776946	107	107	107	107	0
84	20250305	191400	861776946	107	107	107	107	0
85	20250305	191300	861776946	107	107	107	107	0
86	20250305	191200	861776946	107	107	107	107	0
87	20250305	191100	861776946	107	107	107	107	0
88	20250305	191000	861776946	107	107	107	107	0
89	20250305	190900	861776946	107	107	107	107	0
90	20250305	190800	861776946	107	107	107	107	0
91	20250305	190700	861776946	107	107	107	107	0
92	20250305	190600	861776946	107	107	107	107	22621
93	20250305	190500	861776946	107	107	107	107	0
94	20250305	190400	861776946	107	107	107	107	0
95	20250305	190300	861776946	107	107	107	107	0
96	20250305	190200	861776946	107	107	107	107	0
97	20250305	190100	861776946	107	107	107	107	0
98	20250305	190000	861776946	107	107	107	107	0
99	20250305	185900	861776946	107	107	107	107	0
100	20250305	185800	861776946	107	107	107	107	0
101	20250305	185700	861776946	107	107	107	107	0
102	20250305	185600	861776946	107	107	107	107	0
103	20250305	185500	861776946	107	107	107	107	0
104	20250305	185400	861776946	107	107	107	107	0
105	20250305	185300	861776946	107	107	107	107	0
106	20250305	185200	861776946	107	107	107	107	0
107	20250305	185100	861776946	107	107	107	107	0
108	20250305	185000	861776946	107	107	107	107	0
109	20250305	184900	861776946	107	107	107	107	0
110	20250305	184800	861776946	107	107	107	107	0
111	20250305	184700	861776946	107	107	107	107	0
112	20250305	184600	861776946	107	107	107	107	0
113	20250305	184500	861776946	107	107	107	107	0
114	20250305	184400	861776946	107	107	107	107	0
115	20250305	184300	861776946	107	107	107	107	0
116	20250305	184200	861776946	107	107	107	107	0
117	20250305	184100	861776946	107	107	107	107	0
118	20250305	184000	861776946	107	107	107	107	0
119	20250305	183900	861776946	107	107	107	107	0
120	20250305	183800	861776946	107	107	107	107	0
121	20250305	183700	861776946	107	107	107	107	0
122	20250305	183600	861776946	107	107	107	107	22621
123	20250305	183500	861776946	107	107	107	107	0
124	20250305	183400	861776946	107	107	107	107	0
125	20250305	183300	861776946	107	107	107	107	0
126	20250305	183200	861776946	107	107	107	107	0
127	20250305	183100	861776946	107	107	107	107	0
128	20250305	183000	861776946	107	107	107	107	0
129	20250305	182900	861776946	107	107	107	107	0
130	20250305	182800	861776946	107	107	107	107	0
131	20250305	182700	861776946	107	107	107	107	0
132	20250305	182600	861776946	107	107	107	107	0
133	20250305	182500	861776946	107	107	107	107	0
134	20250305	182400	861776946	107	107	107	107	0
135	20250305	182300	861776946	107	107	107	107	0
136	20250305	182200	861776946	107	107	107	107	0
137	20250305	182100	861776946	107	107	107	107	0
138	20250305	182000	861776946	107	107	107	107	0
139	20250305	181900	861776946	107	107	107	107	0
140	20250305	181800	861776946	107	107	107	107	0
141	20250305	181700	861776946	107	107	107	107	0
142	20250305	181600	861776946	107	107	107	107	0
143	20250305	181500	861776946	107	107	107	107	0
144	20250305	181400	861776946	107	107	107	107	0
145	20250305	181300	861776946	107	107	107	107	0
146	20250305	181200	861776946	107	107	107	107	0
147	20250305	181100	861776946	107	107	107	107	0
148	20250305	181000	861776946	107	107	107	107	0
149	20250305	180900	861776946	107	107	107	107	0
150	20250305	180800	861776946	107	107	107	107	0
151	20250305	180700	861776946	107	107	107	107	0
152	20250305	180600	861776946	107	107	107	107	22621
153	20250305	180500	861776946	107	107	107	107	0
154	20250305	180400	861776946	107	107	107	107	0
155	20250305	180300	861776946	107	107	107	107	0
156	20250305	180200	861776946	107	107	107	107	0
157	20250305	180100	861776946	107	107	107	107	0
158	20250305	180000	861776946	107	107	107	107	0
159	20250305	175900	861776946	107	107	107	107	0
160	20250305	175800	861776946	107	107	107	107	0
161	20250305	175700	861776946	107	107	107	107	0
162	20250305	175600	861776946	107	107	107	107	0
163	20250305	175500	861776946	107	107	107	107	0
164	20250305	175400	861776946	107	107	107	107	0
165	20250305	175300	861776946	107	107	107	107	0
166	20250305	175200	861776946	107	107	107	107	0
167	20250305	175100	861776946	107	107	107	107	0
168	20250305	175000	861776946	107	107	107	107	0
169	20250305	174900	861776946	107	107	107	107	0
170	20250305	174800	861776946	107	107	107	107	0
171	20250305	174700	861776946	107	107	107	107	0
172	20250305	174600	861776946	107	107	107	107	0
173	20250305	174500	861776946	107	107	107	107	0
174	20250305	174400	861776946	107	107	107	107	0
175	20250305	174300	861776946	107	107	107	107	0
176	20250305	174200	861776946	107	107	107	107	0
177	20250305	174100	861776946	107	107	107	107	0
178	20250305	174000	861776946	107	107	107	107	0
179	20250305	173900	861776946	107	107	107	107	0
180	20250305	173800	861776946	107	107	107	107	0
181	20250305	173700	861776946	107	107	107	107	0
182	20250305	173600	861776946	107	107	107	107	22621
183	20250305	173500	861776946	107	107	107	107	0
184	20250305	173400	861776946	107	107	107	107	0
185	20250305	173300	861776946	107	107	107	107	0
186	20250305	173200	861776946	107	107	107	107	0
187	20250305	173100	861776946	107	107	107	107	0
188	20250305	173000	861776946	107	107	107	107	0
189	20250305	172900	861776946	107	107	107	107	0
190	20250305	172800	861776946	107	107	107	107	0
191	20250305	172700	861776946	107	107	107	107	0
192	20250305	172600	861776946	107	107	107	107	0
193	20250305	172500	861776946	107	107	107	107	0
194	20250305	172400	861776946	107	107	107	107	0
195	20250305	172300	861776946	107	107	107	107	0
196	20250305	172200	861776946	107	107	107	107	0
197	20250305	172100	861776946	107	107	107	107	0
198	20250305	172000	861776946	107	107	107	107	0
199	20250305	171900	861776946	107	107	107	107	0
200	20250305	171800	861776946	107	107	107	107	0
201	20250305	171700	861776946	107	107	107	107	0
202	20250305	171600	861776946	107	107	107	107	0
203	20250305	171500	861776946	107	107	107	107	0
204	20250305	171400	861776946	107	107	107	107	0
205	20250305	171300	861776946	107	107	107	107	0
206	20250305	171200	861776946	107	107	107	107	0
207	20250305	171100	861776946	107	107	107	107	0
208	20250305	171000	861776946	107	107	107	107	0
209	20250305	170900	861776946	107	107	107	107	0
210	20250305	170800	861776946	107	107	107	107	0
211	20250305	170700	861776946	107	107	107	107	0
212	20250305	170600	861776946	107	107	107	107	22621
213	20250305	170500	861776946	107	107	107	107	0
214	20250305	170400	861776946	107	107	107	107	0
215	20250305	170300	861776946	107	107	107	107	0
216	20250305	170200	861776946	107	107	107	107	0
217	20250305	170100	861776946	107	107	107	107	0
218	20250305	170000	861776946	107	107	107	107	0
219	20250305	165900	861776946	107	107	107	107	0
220	20250305	165800	861776946	107	107	107	107	0
221	20250305	165700	861776946	107	107	107	107	0
222	20250305	165600	861776946	107	107	107	107	0
223	20250305	165500	861776946	107	107	107	107	0
224	20250305	165400	861776946	107	107	107	107	0
225	20250305	165300	861776946	107	107	107	107	0
226	20250305	165200	861776946	107	107	107	107	0
227	20250305	165100	861776946	107	107	107	107	0
228	20250305	165000	861776946	107	107	107	107	0
229	20250305	164900	861776946	107	107	107	107	0
230	20250305	164800	861776946	107	107	107	107	0
231	20250305	164700	861776946	107	107	107	107	0
232	20250305	164600	861776946	107	107	107	107	0
233	20250305	164500	861776946	107	107	107	107	0
234	20250305	164400	861776946	107	107	107	107	0
235	20250305	164300	861776946	107	107	107	107	0
236	20250305	164200	861776946	107	107	107	107	0
237	20250305	164100	861776946	107	107	107	107	0
238	20250305	164000	861776946	107	107	107	107	0
239	20250305	163900	861776946	107	107	107	107	0
240	20250305	163800	861776946	107	107	107	107	0
241	20250305	163700	861776946	107	107	107	107	0
242	20250305	163600	861776946	107	107	107	107	22621
243	20250305	163500	861776946	107	107	107	107	0
244	20250305	163400	861776946	107	107	107	107	0
245	20250305	163300	861776946	107	107	107	107	0
246	20250305	163200	861776946	107	107	107	107	0
247	20250305	163100	861776946	107	107	107	107	0
248	20250305	163000	861776946	107	107	107	107	0
249	20250305	162900	861776946	107	107	107	107	0
250	20250305	162800	861776946	107	107	107	107	0
251	20250305	162700	861776946	107	107	107	107	0
252	20250305	162600	861776946	107	107	107	107	0
253	20250305	162500	861776946	107	107	107	107	0
254	20250305	162400	861776946	107	107	107	107	0
255	20250305	162300	861776946	107	107	107	107	0
256	20250305	162200	861776946	107	107	107	107	0
257	20250305	162100	861776946	107	107	107	107	0
258	20250305	162000	861776946	107	107	107	107	0
259	20250305	161900	861776946	107	107	107	107	0
260	20250305	161800	861776946	107	107	107	107	0
261	20250305	161700	861776946	107	107	107	107	0
262	20250305	161600	861776946	107	107	107	107	0
263	20250305	161500	861776946	107	107	107	107	0
264	20250305	161400	861776946	107	107	107	107	0
265	20250305	161300	861776946	107	107	107	107	0
266	20250305	161200	861776946	107	107	107	107	0
267	20250305	161100	861776946	107	107	107	107	0
268	20250305	161000	861776946	107	107	107	107	0
269	20250305	160900	861776946	107	107	107	107	0
270	20250305	160800	861776946	107	107	107	107	0
271	20250305	160700	861776946	107	107	107	107	0
272	20250305	160600	861776946	107	107	107	107	22621
273	20250305	160500	861776946	107	107	107	107	0
274	20250305	160400	861776946	107	107	107	107	0
275	20250305	160300	861776946	107	107	107	107	0
276	20250305	160200	861776946	107	107	107	107	0
277	20250305	160100	861776946	107	107	107	107	0
278	20250305	160000	861776946	107	107	107	107	0
279	20250305	155900	861776946	107	107	107	107	0
280	20250305	155800	861776946	107	107	107	107	0
281	20250305	155700	861776946	107	107	107	107	0
282	20250305	155600	861776946	107	107	107	107	0
283	20250305	155500	861776946	107	107	107	107	0
284	20250305	155400	861776946	107	107	107	107	0
285	20250305	155300	861776946	107	107	107	107	0
286	20250305	155200	861776946	107	107	107	107	0
287	20250305	155100	861776946	107	107	107	107	0
288	20250305	155000	861776946	107	107	107	107	0
289	20250305	154900	861776946	107	107	107	107	0
290	20250305	154800	861776946	107	107	107	107	0
291	20250305	154700	861776946	107	107	107	107	0
292	20250305	154600	861776946	107	107	107	107	0
293	20250305	154500	861776946	107	107	107	107	0
294	20250305	154400	861776946	107	107	107	107	0
295	20250305	154300	861776946	107	107	107	107	0
296	20250305	154200	861776946	107	107	107	107	0
297	20250305	154100	861776946	107	107	107	107	0
298	20250305	154000	861776946	107	107	107	107	0
299	20250305	153900	861776946	107	107	107	107	0
300	20250305	153800	861776946	107	107	107	107	0
301	20250305	153700	861776946	107	107	107	107	0
302	20250305	153600	861776946	107	107	107	107	22621
303	20250305	153500	861776946	107	107	107	107	0
304	20250305	153400	861776946	107	107	107	107	0
305	20250305	153300	861776946	107	107	107	107	0
306	20250305	153200	861776946	107	107	107	107	0
307	20250305	153100	861776946	107	107	107	107	0
308	20250305	153000	861776946	107	107	107	107	22621
309	20250305	152900	859356499	107	107	107	107	0
310	20250305	152800	859356499	107	107	107	107	0
311	20250305	152700	859356499	107	107	107	107	0
312	20250305	152600	859356499	107	107	107	107	0
313	20250305	152500	859356499	107	107	107	107	0
314	20250305	152400	859356499	107	107	107	107	0
315	20250305	152300	859356499	107	107	107	107	0
316	20250305	152200	859356499	107	107	107	107	0
317	20250305	152100	859356499	107	107	107	107	0
318	20250305	152000	859356499	107	107	107	107	0
319	20250305	151900	859356499	107	106	107	106	368
320	20250305	151800	859317168	107	107	107	106	10494
321	20250305	151700	858194544	106	107	107	106	11452
322	20250305	151600	856969411	107	106	107	106	533
323	20250305	151500	856912645	107	107	107	106	14975
324	20250305	151400	855310475	107	107	107	106	248
325	20250305	151300	855284037	107	106	107	106	244
326	20250305	151200	855258017	106	106	107	106	6459
327	20250305	151100	854572996	107	107	107	106	50049
328	20250305	151000	849217978	107	107	107	107	7535
329	20250305	150900	848411733	107	107	107	106	801
330	20250305	150800	848326789	107	106	107	106	1159
331	20250305	150700	848203713	107	107	107	106	3215
332	20250305	150600	847862427	107	107	107	107	3000
333	20250305	150500	847541427	107	107	107	106	402
334	20250305	150400	847498529	107	107	107	106	20423
335	20250305	150300	845333388	106	107	107	106	4479
336	20250305	150200	844858297	106	107	107	106	1017
337	20250305	150100	844750207	107	106	107	106	699
338	20250305	150000	844675501	107	106	107	106	8302
339	20250305	145900	843792417	107	105	107	105	111975
340	20250305	145800	832012296	106	105	106	105	37228
341	20250305	145700	828068974	106	105	106	105	20184
342	20250305	145600	825929598	106	106	106	105	265
343	20250305	145500	825901635	105	106	106	105	6908
344	20250305	145400	825169515	105	106	106	105	130124
345	20250305	145300	811376430	106	106	106	106	118
346	20250305	145200	811363922	106	106	106	106	3
347	20250305	145100	811363604	106	105	106	105	234
348	20250305	145000	811339008	106	105	106	105	743
349	20250305	144900	811260770	106	105	106	105	12051
350	20250305	144800	809992652	106	106	106	105	520
351	20250305	144700	809937633	105	106	106	105	2
352	20250305	144600	809937422	106	106	106	106	3669
353	20250305	144500	809548508	105	105	105	105	1
354	20250305	144400	809548403	106	105	106	105	631
355	20250305	144300	809481521	106	106	106	106	0
356	20250305	144200	809481521	106	106	106	106	1
357	20250305	144100	809481415	106	106	106	106	10000
358	20250305	144000	808421415	106	106	106	106	85500
359	20250305	143900	799358415	106	106	106	106	1
360	20250305	143800	799358309	106	106	106	106	4
361	20250305	143700	799357885	106	106	106	106	0
362	20250305	143600	799357885	106	106	106	106	31534
363	20250305	143500	796015281	106	106	106	106	12
364	20250305	143400	796014009	106	106	106	106	11994
365	20250305	143300	794742645	106	106	106	106	50348
366	20250305	143200	789405757	106	106	106	106	198
367	20250305	143100	789384769	106	106	106	106	19
368	20250305	143000	789382755	106	105	106	105	10127
369	20250305	142900	788319397	106	106	106	105	7617
370	20250305	142800	787518601	106	106	106	106	0
371	20250305	142700	787518601	106	106	106	106	0
372	20250305	142600	787518601	106	106	106	106	0
373	20250305	142500	787518601	106	106	106	106	14244
374	20250305	142400	786008737	106	106	106	106	2085
375	20250305	142300	785787727	106	105	106	105	70294
376	20250305	142200	778336743	106	105	106	105	28560
377	20250305	142100	775337780	106	106	106	106	12
378	20250305	142000	775336508	106	106	106	105	105225
379	20250305	141900	764184492	107	107	107	107	7
380	20250305	141800	764183743	107	107	107	107	2
381	20250305	141700	764183529	107	107	107	107	12
382	20250305	141600	764182245	107	107	107	107	51
383	20250305	141500	764176788	107	107	107	107	0
384	20250305	141400	764176788	107	107	107	107	0
385	20250305	141300	764176788	107	107	107	107	0
386	20250305	141200	764176788	107	107	107	107	504
387	20250305	141100	764122860	107	107	107	107	4
388	20250305	141000	764122432	107	107	107	107	24
389	20250305	140900	764119864	107	107	107	106	5803
390	20250305	140800	763504119	106	106	107	106	541
391	20250305	140700	763446517	107	107	107	106	525
392	20250305	140600	763390577	106	107	107	106	22106
393	20250305	140500	761047244	107	107	107	107	0
394	20250305	140400	761047244	107	106	107	106	613
395	20250305	140300	760981891	107	106	107	106	203293
396	20250305	140200	739432663	107	106	107	106	11898
397	20250305	140100	738171442	107	107	107	106	15981
398	20250305	140000	736477437	107	106	107	106	1449
399	20250305	135900	736323812	106	106	106	106	454
400	20250305	135800	736275688	107	107	107	107	0
401	20250305	135700	736275688	107	107	107	107	31
402	20250305	135600	736272371	107	106	107	106	1333
403	20250305	135500	736131040	106	107	107	106	42
404	20250305	135400	736126583	107	106	107	106	211
405	20250305	135300	736104147	106	107	107	106	1473
406	20250305	135200	735947722	106	106	106	106	34759
407	20250305	135100	732263268	107	107	107	106	214
408	20250305	135000	732240374	107	107	107	107	20
409	20250305	134900	732238234	107	107	107	107	0
410	20250305	134800	732238234	107	106	107	106	7
411	20250305	134700	732237486	107	107	107	107	0
412	20250305	134600	732237486	107	107	107	107	0
413	20250305	134500	732237486	107	106	107	106	3032
414	20250305	134400	731916085	107	107	107	107	6
415	20250305	134300	731915443	107	107	107	107	8
416	20250305	134200	731914587	107	106	107	106	14
417	20250305	134100	731913099	107	107	107	107	222
418	20250305	134000	731889345	107	107	107	107	0
419	20250305	133900	731889345	107	107	107	107	82
420	20250305	133800	731880571	106	106	106	106	3398
421	20250305	133700	731520383	107	107	107	107	0
422	20250305	133600	731520383	107	106	107	106	3686
423	20250305	133500	731126189	106	107	107	106	2248
424	20250305	133400	730887783	106	107	107	106	2035
425	20250305	133300	730672041	107	106	107	106	9
426	20250305	133200	730671079	107	107	107	107	83
427	20250305	133100	730662198	107	107	107	107	0
428	20250305	133000	730662198	107	106	107	106	1650
429	20250305	132900	730487218	107	107	107	107	6
430	20250305	132800	730486576	107	106	107	106	190
431	20250305	132700	730466319	107	107	107	106	397
432	20250305	132600	730423989	106	107	107	106	20141
433	20250305	132500	728288902	107	107	107	106	1640
434	20250305	132400	728113427	107	106	107	106	7040
435	20250305	132300	727367165	106	107	107	106	12
436	20250305	132200	727365882	107	107	107	107	1
437	20250305	132100	727365775	106	106	106	106	24138
438	20250305	132000	724807147	106	107	107	106	10
439	20250305	131900	724806079	106	106	106	106	9412
440	20250305	131800	723808407	106	107	107	106	3035
441	20250305	131700	723486681	107	106	107	106	54319
442	20250305	131600	717728839	107	107	107	106	27129
443	20250305	131500	714852286	107	107	107	107	0
444	20250305	131400	714852286	107	107	107	107	16878
445	20250305	131300	713046340	106	106	106	106	896
446	20250305	131200	712951364	107	107	107	107	1007
447	20250305	131100	712843615	107	107	107	107	20
448	20250305	131000	712841475	107	107	107	106	31733
449	20250305	130900	709446060	106	106	106	106	1167
450	20250305	130800	709322358	106	106	106	106	0
451	20250305	130700	709322358	106	106	106	106	625
452	20250305	130600	709256108	106	106	106	106	0
453	20250305	130500	709256108	106	107	107	106	20547
454	20250305	130400	707078114	106	106	106	106	0
455	20250305	130300	707078114	106	106	106	106	0
456	20250305	130200	707078114	106	106	106	106	0
457	20250305	130100	707078114	106	106	106	106	10
458	20250305	130000	707077054	106	106	106	106	0
459	20250305	125900	707077054	106	106	106	106	16
460	20250305	125800	707075358	107	107	107	107	52
461	20250305	125700	707069794	106	106	106	106	0
462	20250305	125600	707069794	106	106	106	106	0
463	20250305	125500	707069794	106	106	106	106	0
464	20250305	125400	707069794	106	106	106	106	4357
465	20250305	125300	706607952	106	106	107	106	10861
466	20250305	125200	705454505	106	106	106	106	0
467	20250305	125100	705454505	106	107	107	106	3002
468	20250305	125000	705136291	106	106	106	106	0
469	20250305	124900	705136291	106	107	107	106	1225
470	20250305	124800	705006432	106	106	106	106	34312
471	20250305	124700	701369360	106	106	106	106	1
472	20250305	124600	701369254	106	106	106	106	1
473	20250305	124500	701369148	107	107	107	106	20
474	20250305	124400	701367015	106	107	107	106	451
475	20250305	124300	701318770	106	106	106	106	3450
476	20250305	124200	700953070	106	106	106	106	1708
477	20250305	124100	700772022	107	106	107	106	20
478	20250305	124000	700769894	107	106	107	106	43
479	20250305	123900	700765310	107	106	107	106	9
480	20250305	123800	700764354	107	107	107	106	30
481	20250305	123700	700761153	107	106	107	106	44
482	20250305	123600	700756469	106	107	107	106	128774
483	20250305	123500	686983279	107	106	107	106	89117
484	20250305	123400	677448044	106	107	107	106	1015
485	20250305	123300	677340382	107	107	107	106	16484
486	20250305	123200	675593056	107	107	107	107	104
487	20250305	123100	675581928	107	107	107	107	124
488	20250305	123000	675568660	106	107	107	106	26305
489	20250305	122900	672780307	107	107	107	107	0
490	20250305	122800	672780307	107	107	107	107	41
491	20250305	122700	672775920	106	107	107	106	508
492	20250305	122600	672722064	107	107	107	107	4
493	20250305	122500	672721636	106	107	107	106	2923
494	20250305	122400	672410513	107	106	107	106	4504
495	20250305	122300	671933085	107	107	107	106	10040
496	20250305	122200	670868805	107	106	107	106	137
497	20250305	122100	670854147	107	106	107	106	15793
498	20250305	122000	669179977	107	107	107	107	0
499	20250305	121900	669179977	107	107	107	107	3284
500	20250305	121800	668828589	107	107	107	106	75051
501	20250305	121700	660826396	107	107	107	106	8891
502	20250305	121600	659883872	107	107	107	106	15609
503	20250305	121500	658229220	107	106	107	106	23954
504	20250305	121400	655689996	107	107	107	106	19882
505	20250305	121300	653562672	108	108	108	107	247
506	20250305	121200	653536006	108	108	108	107	89303
507	20250305	121100	643980370	107	108	108	107	4986
508	20250305	121000	643446661	108	108	108	107	582
509	20250305	120900	643383992	108	108	108	107	22016
510	20250305	120800	641006518	108	107	108	106	184482
511	20250305	120700	621267130	107	107	107	106	1155
512	20250305	120600	621144689	107	107	107	107	11501
513	20250305	120500	619914082	107	107	107	107	4392
514	20250305	120400	619444138	107	107	107	106	21841
515	20250305	120300	617107296	107	107	107	106	722
516	20250305	120200	617030143	107	107	107	106	925
517	20250305	120100	616931357	106	107	107	106	50789
518	20250305	120000	611513921	106	107	107	106	19584
519	20250305	115900	609418608	107	107	107	106	113434
520	20250305	115800	597370917	107	107	107	107	212013
521	20250305	115700	574685526	108	108	108	108	12
522	20250305	115600	574684230	108	108	108	107	5828
523	20250305	115500	574054817	108	107	108	107	3202
524	20250305	115400	573712091	108	108	108	107	20547
525	20250305	115300	571513434	108	108	108	107	3028
526	20250305	115200	571189253	108	109	109	107	88056
527	20250305	115100	561689135	109	109	109	108	363
528	20250305	115000	561649711	109	108	109	108	823
529	20250305	114900	561560614	109	109	109	108	37691
530	20250305	114800	557462434	108	108	109	108	8893
531	20250305	114700	556493297	109	108	109	108	39031
532	20250305	114600	552277606	109	109	109	108	19972
533	20250305	114500	550101360	109	109	109	108	1560
534	20250305	114400	549932608	109	108	109	108	3651
535	20250305	114300	549538078	108	108	109	108	20436
536	20250305	114200	547324115	108	108	109	108	2137
537	20250305	114100	547093014	109	109	109	108	43203
538	20250305	114000	542385421	108	108	109	108	2675
539	20250305	113900	542096231	108	109	109	108	60083
540	20250305	113800	535606997	108	108	109	108	32001
541	20250305	113700	532129001	108	109	109	108	108989
542	20250305	113600	520350105	109	108	109	108	15673
543	20250305	113500	518642664	108	109	109	108	26016
544	20250305	113400	515832643	108	108	109	108	9246
545	20250305	113300	514825066	109	109	109	108	16862
546	20250305	113200	512987368	108	108	109	108	11749
547	20250305	113100	511718436	108	108	109	108	144473
548	20250305	113000	496113032	108	109	109	108	50588
549	20250305	112900	490599069	109	110	110	109	35417
550	20250305	112800	486738335	109	109	110	108	134100
551	20250305	112700	472137218	108	109	109	108	2080
552	20250305	112600	471910656	108	108	109	108	22425
553	20250305	112500	469488235	108	109	109	108	123236
554	20250305	112400	456063633	110	110	111	109	107916
555	20250305	112300	444196275	110	109	111	109	290964
556	20250305	112200	412208903	110	110	111	109	130599
557	20250305	112100	397841288	109	109	110	109	118353
558	20250305	112000	384823698	109	108	109	108	255244
559	20250305	111900	357003628	108	107	109	107	260879
560	20250305	111800	328798252	108	106	108	106	371019
561	20250305	111700	289003620	107	106	107	106	14703
562	20250305	111600	287430670	107	106	107	106	974
563	20250305	111500	287326621	107	106	107	106	43466
564	20250305	111400	282676003	107	106	107	106	192794
565	20250305	111300	262239763	105	105	105	105	0
566	20250305	111200	262239763	105	105	105	105	0
567	20250305	111100	262239763	105	105	105	105	0
568	20250305	111000	262239763	105	105	105	105	0
569	20250305	110900	262239763	105	105	105	105	1
570	20250305	110800	262239658	105	105	105	105	0
571	20250305	110700	262239658	105	105	105	105	244
572	20250305	110600	262214038	105	105	105	105	9602
573	20250305	110500	261205828	105	105	105	105	182
574	20250305	110400	261186718	105	105	105	105	10
575	20250305	110300	261185668	105	105	105	105	30
576	20250305	110200	261182518	105	106	106	105	13
577	20250305	110100	261181152	106	106	106	106	100
578	20250305	110000	261170552	105	105	105	105	0
579	20250305	105900	261170552	105	105	105	105	53811
580	20250305	105800	255520397	105	105	105	105	0
581	20250305	105700	255520397	105	105	105	105	0
582	20250305	105600	255520397	105	105	105	105	12174
583	20250305	105500	254242127	105	105	105	105	0
584	20250305	105400	254242127	105	105	105	105	9306
585	20250305	105300	253264997	105	105	105	105	8326
586	20250305	105200	252390767	105	105	105	105	24473
587	20250305	105100	249821102	106	105	106	105	155
588	20250305	105000	249804822	106	106	106	106	0
589	20250305	104900	249804822	106	106	106	106	0
590	20250305	104800	249804822	106	106	106	106	2
591	20250305	104700	249804610	105	105	105	105	0
592	20250305	104600	249804610	105	105	105	105	152
593	20250305	104500	249788650	105	105	105	105	0
594	20250305	104400	249788650	105	105	105	105	865
595	20250305	104300	249697825	106	106	106	106	0
596	20250305	104200	249697825	106	105	106	105	2200
597	20250305	104100	249466125	105	105	105	105	2003
598	20250305	104000	249255810	106	106	106	106	17291
599	20250305	103900	247422964	105	105	105	105	1169
600	20250305	103800	247300219	106	106	106	105	8742
601	20250305	103700	246381108	105	105	105	105	0
602	20250305	103600	246381108	105	105	105	105	0
603	20250305	103500	246381108	105	105	105	105	2405
604	20250305	103400	246128583	105	105	105	105	0
605	20250305	103300	246128583	105	106	106	105	15518
606	20250305	103200	244499183	106	106	106	106	176
607	20250305	103100	244480527	106	106	106	106	0
608	20250305	103000	244480527	106	105	107	105	221
609	20250305	102900	244457000	106	106	106	106	200
610	20250305	102800	244435800	106	105	106	105	5455
611	20250305	102700	243858014	105	106	106	105	16448
612	20250305	102600	242130972	105	105	105	105	19
613	20250305	102500	242128977	106	106	106	106	52
614	20250305	102400	242123465	106	106	106	106	89
615	20250305	102300	242114031	106	106	106	106	0
616	20250305	102200	242114031	106	105	106	105	4712
617	20250305	102100	241619262	105	105	105	105	24170
618	20250305	102000	239081412	105	105	105	105	57
619	20250305	101900	239075427	105	106	107	105	1990
620	20250305	101800	238864688	107	107	107	107	2
621	20250305	101700	238864474	106	106	106	106	292
622	20250305	101600	238833522	106	106	106	106	221
623	20250305	101500	238810096	107	107	107	107	1
624	20250305	101400	238809989	106	106	106	106	4444
625	20250305	101300	238338925	106	107	107	106	37301
626	20250305	101200	234385008	107	106	107	106	4
627	20250305	101100	234384583	106	107	107	106	47
628	20250305	101000	234379584	107	106	107	106	7011
629	20250305	100900	233636407	107	106	107	106	15920
630	20250305	100800	231948777	107	107	107	106	8934
631	20250305	100700	231000839	107	105	107	105	62533
632	20250305	100600	224372232	105	105	105	105	58
633	20250305	100500	224366142	105	106	106	105	17
634	20250305	100400	224364341	105	105	105	105	1068
635	20250305	100300	224252201	106	106	106	105	15
636	20250305	100200	224250614	106	106	106	105	19
637	20250305	100100	224248609	105	105	105	105	7548
638	20250305	100000	223456069	106	106	106	105	66
639	20250305	095900	223449120	105	106	106	105	1018
640	20250305	095800	223341438	106	106	106	106	1
641	20250305	095700	223341332	106	106	106	105	23
642	20250305	095600	223338895	105	106	106	105	10591
643	20250305	095500	222226684	106	105	106	105	17073
644	20250305	095400	220433908	106	105	106	105	736
645	20250305	095300	220356618	106	106	106	105	5
646	20250305	095200	220356090	106	106	106	106	1511
647	20250305	095100	220195924	106	107	107	105	18533
648	20250305	095000	218249703	106	107	107	105	5208
649	20250305	094900	217699546	107	107	107	106	20119
650	20250305	094800	215566813	107	107	107	106	19101
651	20250305	094700	213542038	107	106	107	106	123942
652	20250305	094600	200403989	106	105	106	105	38465
653	20250305	094500	196340710	106	106	106	105	36984
654	20250305	094400	192457230	105	106	106	105	600
655	20250305	094300	192393715	106	106	106	105	214676
656	20250305	094200	169638160	105	106	106	105	4801
657	20250305	094100	169134050	106	105	106	105	12291
658	20250305	094000	167843487	106	106	106	106	8
659	20250305	093900	167842639	106	106	106	106	0
660	20250305	093800	167842639	106	105	106	105	12
661	20250305	093700	167841377	106	105	106	105	9158
662	20250305	093600	166879657	105	105	105	105	17682
663	20250305	093500	165023047	105	105	105	105	0
664	20250305	093400	165023047	105	105	105	105	5023
665	20250305	093300	164495632	106	106	106	106	2
666	20250305	093200	164495420	105	105	105	105	41
667	20250305	093100	164491115	105	105	105	105	4259
668	20250305	093000	164043920	105	106	106	105	194
669	20250305	092900	164023368	106	106	106	106	1
670	20250305	092800	164023262	106	105	106	105	359
671	20250305	092700	163985566	106	105	106	105	2300
672	20250305	092600	163743766	105	105	106	105	15941
673	20250305	092500	162069953	105	105	105	105	5035
674	20250305	092400	161541278	105	106	106	105	382
675	20250305	092300	161500792	106	105	106	105	164
676	20250305	092200	161483414	105	106	106	105	124459
677	20250305	092100	148415206	106	106	106	105	10160
678	20250305	092000	147348390	105	106	106	105	114898
679	20250305	091900	135283100	105	106	106	105	44698
680	20250305	091800	130589806	106	106	106	105	6633
681	20250305	091700	129893217	106	105	106	105	549
682	20250305	091600	129835034	106	105	106	105	7326
683	20250305	091500	129065485	106	105	106	105	48590
684	20250305	091400	123961214	106	106	106	105	43014
685	20250305	091300	119444580	106	106	106	105	17847
686	20250305	091200	117561092	106	105	106	105	36401
687	20250305	091100	113737611	106	106	106	105	139204
688	20250305	091000	99035386	106	106	107	105	263697
689	20250305	090900	71082956	107	107	107	106	122108
690	20250305	090800	58054583	107	107	107	106	4374
691	20250305	090700	57587749	106	106	107	105	148589
692	20250305	090600	41834423	106	106	107	106	1127
693	20250305	090500	41714944	106	106	107	106	58688
694	20250305	090400	35493611	107	106	107	106	8726
695	20250305	090300	34561013	106	107	107	106	65453
696	20250305	090200	27604482	107	108	108	107	24440
697	20250305	090100	24989138	108	107	108	107	17090
698	20250305	090000	23160174	107	107	108	106	215508