KissMeData/168490/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203400	177292579	104	104	104	104	81740
3	20250310	203300	177292579	104	104	104	104	0
4	20250310	203200	177292579	104	104	104	104	0
5	20250310	203100	177292579	104	104	104	104	0
6	20250310	203000	177292579	104	104	104	104	0
7	20250310	202900	177292579	104	104	104	104	0
8	20250310	202800	177292579	104	104	104	104	0
9	20250310	202700	177292579	104	104	104	104	0
10	20250310	202600	177292579	104	104	104	104	0
11	20250310	202500	177292579	104	104	104	104	0
12	20250310	202400	177292579	104	104	104	104	0
13	20250310	202300	177292579	104	104	104	104	0
14	20250310	202200	177292579	104	104	104	104	0
15	20250310	202100	177292579	104	104	104	104	0
16	20250310	202000	177292579	104	104	104	104	0
17	20250310	201900	177292579	104	104	104	104	0
18	20250310	201800	177292579	104	104	104	104	0
19	20250310	201700	177292579	104	104	104	104	0
20	20250310	201600	177292579	104	104	104	104	0
21	20250310	201500	177292579	104	104	104	104	0
22	20250310	201400	177292579	104	104	104	104	0
23	20250310	201300	177292579	104	104	104	104	0
24	20250310	201200	177292579	104	104	104	104	0
25	20250310	201100	177292579	104	104	104	104	0
26	20250310	201000	177292579	104	104	104	104	0
27	20250310	200900	177292579	104	104	104	104	0
28	20250310	200800	177292579	104	104	104	104	0
29	20250310	200700	177292579	104	104	104	104	0
30	20250310	200600	177292579	104	104	104	104	0
31	20250310	200500	177292579	104	104	104	104	0
32	20250310	200400	177292579	104	104	104	104	81740
33	20250310	200300	177292579	104	104	104	104	0
34	20250310	200200	177292579	104	104	104	104	0
35	20250310	200100	177292579	104	104	104	104	0
36	20250310	200000	177292579	104	104	104	104	0
37	20250310	195900	177292579	104	104	104	104	0
38	20250310	195800	177292579	104	104	104	104	0
39	20250310	195700	177292579	104	104	104	104	0
40	20250310	195600	177292579	104	104	104	104	0
41	20250310	195500	177292579	104	104	104	104	0
42	20250310	195400	177292579	104	104	104	104	0
43	20250310	195300	177292579	104	104	104	104	0
44	20250310	195200	177292579	104	104	104	104	0
45	20250310	195100	177292579	104	104	104	104	0
46	20250310	195000	177292579	104	104	104	104	0
47	20250310	194900	177292579	104	104	104	104	0
48	20250310	194800	177292579	104	104	104	104	0
49	20250310	194700	177292579	104	104	104	104	0
50	20250310	194600	177292579	104	104	104	104	0
51	20250310	194500	177292579	104	104	104	104	0
52	20250310	194400	177292579	104	104	104	104	0
53	20250310	194300	177292579	104	104	104	104	0
54	20250310	194200	177292579	104	104	104	104	0
55	20250310	194100	177292579	104	104	104	104	0
56	20250310	194000	177292579	104	104	104	104	0
57	20250310	193900	177292579	104	104	104	104	0
58	20250310	193800	177292579	104	104	104	104	0
59	20250310	193700	177292579	104	104	104	104	0
60	20250310	193600	177292579	104	104	104	104	0
61	20250310	193500	177292579	104	104	104	104	0
62	20250310	193400	177292579	104	104	104	104	81740
63	20250310	193300	177292579	104	104	104	104	0
64	20250310	193200	177292579	104	104	104	104	0
65	20250310	193100	177292579	104	104	104	104	0
66	20250310	193000	177292579	104	104	104	104	0
67	20250310	192900	177292579	104	104	104	104	0
68	20250310	192800	177292579	104	104	104	104	0
69	20250310	192700	177292579	104	104	104	104	0
70	20250310	192600	177292579	104	104	104	104	0
71	20250310	192500	177292579	104	104	104	104	0
72	20250310	192400	177292579	104	104	104	104	0
73	20250310	192300	177292579	104	104	104	104	0
74	20250310	192200	177292579	104	104	104	104	0
75	20250310	192100	177292579	104	104	104	104	0
76	20250310	192000	177292579	104	104	104	104	0
77	20250310	191900	177292579	104	104	104	104	0
78	20250310	191800	177292579	104	104	104	104	0
79	20250310	191700	177292579	104	104	104	104	0
80	20250310	191600	177292579	104	104	104	104	0
81	20250310	191500	177292579	104	104	104	104	0
82	20250310	191400	177292579	104	104	104	104	0
83	20250310	191300	177292579	104	104	104	104	0
84	20250310	191200	177292579	104	104	104	104	0
85	20250310	191100	177292579	104	104	104	104	0
86	20250310	191000	177292579	104	104	104	104	0
87	20250310	190900	177292579	104	104	104	104	0
88	20250310	190800	177292579	104	104	104	104	0
89	20250310	190700	177292579	104	104	104	104	0
90	20250310	190600	177292579	104	104	104	104	0
91	20250310	190500	177292579	104	104	104	104	0
92	20250310	190400	177292579	104	104	104	104	81740
93	20250310	190300	177292579	104	104	104	104	0
94	20250310	190200	177292579	104	104	104	104	0
95	20250310	190100	177292579	104	104	104	104	0
96	20250310	190000	177292579	104	104	104	104	0
97	20250310	185900	177292579	104	104	104	104	0
98	20250310	185800	177292579	104	104	104	104	0
99	20250310	185700	177292579	104	104	104	104	0
100	20250310	185600	177292579	104	104	104	104	0
101	20250310	185500	177292579	104	104	104	104	0
102	20250310	185400	177292579	104	104	104	104	0
103	20250310	185300	177292579	104	104	104	104	0
104	20250310	185200	177292579	104	104	104	104	0
105	20250310	185100	177292579	104	104	104	104	0
106	20250310	185000	177292579	104	104	104	104	0
107	20250310	184900	177292579	104	104	104	104	0
108	20250310	184800	177292579	104	104	104	104	0
109	20250310	184700	177292579	104	104	104	104	0
110	20250310	184600	177292579	104	104	104	104	0
111	20250310	184500	177292579	104	104	104	104	0
112	20250310	184400	177292579	104	104	104	104	0
113	20250310	184300	177292579	104	104	104	104	0
114	20250310	184200	177292579	104	104	104	104	0
115	20250310	184100	177292579	104	104	104	104	0
116	20250310	184000	177292579	104	104	104	104	0
117	20250310	183900	177292579	104	104	104	104	0
118	20250310	183800	177292579	104	104	104	104	0
119	20250310	183700	177292579	104	104	104	104	0
120	20250310	183600	177292579	104	104	104	104	0
121	20250310	183500	177292579	104	104	104	104	0
122	20250310	183400	177292579	104	104	104	104	81740
123	20250310	183300	177292579	104	104	104	104	0
124	20250310	183200	177292579	104	104	104	104	0
125	20250310	183100	177292579	104	104	104	104	0
126	20250310	183000	177292579	104	104	104	104	0
127	20250310	182900	177292579	104	104	104	104	0
128	20250310	182800	177292579	104	104	104	104	0
129	20250310	182700	177292579	104	104	104	104	0
130	20250310	182600	177292579	104	104	104	104	0
131	20250310	182500	177292579	104	104	104	104	0
132	20250310	182400	177292579	104	104	104	104	0
133	20250310	182300	177292579	104	104	104	104	0
134	20250310	182200	177292579	104	104	104	104	0
135	20250310	182100	177292579	104	104	104	104	0
136	20250310	182000	177292579	104	104	104	104	0
137	20250310	181900	177292579	104	104	104	104	0
138	20250310	181800	177292579	104	104	104	104	0
139	20250310	181700	177292579	104	104	104	104	0
140	20250310	181600	177292579	104	104	104	104	0
141	20250310	181500	177292579	104	104	104	104	0
142	20250310	181400	177292579	104	104	104	104	0
143	20250310	181300	177292579	104	104	104	104	0
144	20250310	181200	177292579	104	104	104	104	0
145	20250310	181100	177292579	104	104	104	104	0
146	20250310	181000	177292579	104	104	104	104	0
147	20250310	180900	177292579	104	104	104	104	0
148	20250310	180800	177292579	104	104	104	104	0
149	20250310	180700	177292579	104	104	104	104	0
150	20250310	180600	177292579	104	104	104	104	0
151	20250310	180500	177292579	104	104	104	104	0
152	20250310	180400	177292579	104	104	104	104	81740
153	20250310	180300	177292579	104	104	104	104	0
154	20250310	180200	177292579	104	104	104	104	0
155	20250310	180100	177292579	104	104	104	104	0
156	20250310	180000	177292579	104	104	104	104	0
157	20250310	175900	177292579	104	104	104	104	0
158	20250310	175800	177292579	104	104	104	104	0
159	20250310	175700	177292579	104	104	104	104	0
160	20250310	175600	177292579	104	104	104	104	0
161	20250310	175500	177292579	104	104	104	104	0
162	20250310	175400	177292579	104	104	104	104	0
163	20250310	175300	177292579	104	104	104	104	0
164	20250310	175200	177292579	104	104	104	104	0
165	20250310	175100	177292579	104	104	104	104	0
166	20250310	175000	177292579	104	104	104	104	0
167	20250310	174900	177292579	104	104	104	104	0
168	20250310	174800	177292579	104	104	104	104	0
169	20250310	174700	177292579	104	104	104	104	0
170	20250310	174600	177292579	104	104	104	104	0
171	20250310	174500	177292579	104	104	104	104	0
172	20250310	174400	177292579	104	104	104	104	0
173	20250310	174300	177292579	104	104	104	104	0
174	20250310	174200	177292579	104	104	104	104	0
175	20250310	174100	177292579	104	104	104	104	0
176	20250310	174000	177292579	104	104	104	104	0
177	20250310	173900	177292579	104	104	104	104	0
178	20250310	173800	177292579	104	104	104	104	0
179	20250310	173700	177292579	104	104	104	104	0
180	20250310	173600	177292579	104	104	104	104	0
181	20250310	173500	177292579	104	104	104	104	0
182	20250310	173400	177292579	104	104	104	104	81740
183	20250310	173300	177292579	104	104	104	104	0
184	20250310	173200	177292579	104	104	104	104	0
185	20250310	173100	177292579	104	104	104	104	0
186	20250310	173000	177292579	104	104	104	104	0
187	20250310	172900	177292579	104	104	104	104	0
188	20250310	172800	177292579	104	104	104	104	0
189	20250310	172700	177292579	104	104	104	104	0
190	20250310	172600	177292579	104	104	104	104	0
191	20250310	172500	177292579	104	104	104	104	0
192	20250310	172400	177292579	104	104	104	104	0
193	20250310	172300	177292579	104	104	104	104	0
194	20250310	172200	177292579	104	104	104	104	0
195	20250310	172100	177292579	104	104	104	104	0
196	20250310	172000	177292579	104	104	104	104	0
197	20250310	171900	177292579	104	104	104	104	0
198	20250310	171800	177292579	104	104	104	104	0
199	20250310	171700	177292579	104	104	104	104	0
200	20250310	171600	177292579	104	104	104	104	0
201	20250310	171500	177292579	104	104	104	104	0
202	20250310	171400	177292579	104	104	104	104	0
203	20250310	171300	177292579	104	104	104	104	0
204	20250310	171200	177292579	104	104	104	104	0
205	20250310	171100	177292579	104	104	104	104	0
206	20250310	171000	177292579	104	104	104	104	0
207	20250310	170900	177292579	104	104	104	104	0
208	20250310	170800	177292579	104	104	104	104	0
209	20250310	170700	177292579	104	104	104	104	0
210	20250310	170600	177292579	104	104	104	104	0
211	20250310	170500	177292579	104	104	104	104	0
212	20250310	170400	177292579	104	104	104	104	81740
213	20250310	170300	177292579	104	104	104	104	0
214	20250310	170200	177292579	104	104	104	104	0
215	20250310	170100	177292579	104	104	104	104	0
216	20250310	170000	177292579	104	104	104	104	0
217	20250310	165900	177292579	104	104	104	104	0
218	20250310	165800	177292579	104	104	104	104	0
219	20250310	165700	177292579	104	104	104	104	0
220	20250310	165600	177292579	104	104	104	104	0
221	20250310	165500	177292579	104	104	104	104	0
222	20250310	165400	177292579	104	104	104	104	0
223	20250310	165300	177292579	104	104	104	104	0
224	20250310	165200	177292579	104	104	104	104	0
225	20250310	165100	177292579	104	104	104	104	0
226	20250310	165000	177292579	104	104	104	104	0
227	20250310	164900	177292579	104	104	104	104	0
228	20250310	164800	177292579	104	104	104	104	0
229	20250310	164700	177292579	104	104	104	104	0
230	20250310	164600	177292579	104	104	104	104	0
231	20250310	164500	177292579	104	104	104	104	0
232	20250310	164400	177292579	104	104	104	104	0
233	20250310	164300	177292579	104	104	104	104	0
234	20250310	164200	177292579	104	104	104	104	0
235	20250310	164100	177292579	104	104	104	104	0
236	20250310	164000	177292579	104	104	104	104	0
237	20250310	163900	177292579	104	104	104	104	0
238	20250310	163800	177292579	104	104	104	104	0
239	20250310	163700	177292579	104	104	104	104	0
240	20250310	163600	177292579	104	104	104	104	0
241	20250310	163500	177292579	104	104	104	104	0
242	20250310	163400	177292579	104	104	104	104	81740
243	20250310	163300	177292579	104	104	104	104	0
244	20250310	163200	177292579	104	104	104	104	0
245	20250310	163100	177292579	104	104	104	104	0
246	20250310	163000	177292579	104	104	104	104	0
247	20250310	162900	177292579	104	104	104	104	0
248	20250310	162800	177292579	104	104	104	104	0
249	20250310	162700	177292579	104	104	104	104	0
250	20250310	162600	177292579	104	104	104	104	0
251	20250310	162500	177292579	104	104	104	104	0
252	20250310	162400	177292579	104	104	104	104	0
253	20250310	162300	177292579	104	104	104	104	0
254	20250310	162200	177292579	104	104	104	104	0
255	20250310	162100	177292579	104	104	104	104	0
256	20250310	162000	177292579	104	104	104	104	0
257	20250310	161900	177292579	104	104	104	104	0
258	20250310	161800	177292579	104	104	104	104	0
259	20250310	161700	177292579	104	104	104	104	0
260	20250310	161600	177292579	104	104	104	104	0
261	20250310	161500	177292579	104	104	104	104	0
262	20250310	161400	177292579	104	104	104	104	0
263	20250310	161300	177292579	104	104	104	104	0
264	20250310	161200	177292579	104	104	104	104	0
265	20250310	161100	177292579	104	104	104	104	0
266	20250310	161000	177292579	104	104	104	104	0
267	20250310	160900	177292579	104	104	104	104	0
268	20250310	160800	177292579	104	104	104	104	0
269	20250310	160700	177292579	104	104	104	104	0
270	20250310	160600	177292579	104	104	104	104	0
271	20250310	160500	177292579	104	104	104	104	0
272	20250310	160400	177292579	104	104	104	104	81740
273	20250310	160300	177292579	104	104	104	104	0
274	20250310	160200	177292579	104	104	104	104	0
275	20250310	160100	177292579	104	104	104	104	0
276	20250310	160000	177292579	104	104	104	104	0
277	20250310	155900	177292579	104	104	104	104	0
278	20250310	155800	177292579	104	104	104	104	0
279	20250310	155700	177292579	104	104	104	104	0
280	20250310	155600	177292579	104	104	104	104	0
281	20250310	155500	177292579	104	104	104	104	0
282	20250310	155400	177292579	104	104	104	104	0
283	20250310	155300	177292579	104	104	104	104	0
284	20250310	155200	177292579	104	104	104	104	0
285	20250310	155100	177292579	104	104	104	104	0
286	20250310	155000	177292579	104	104	104	104	0
287	20250310	154900	177292579	104	104	104	104	0
288	20250310	154800	177292579	104	104	104	104	0
289	20250310	154700	177292579	104	104	104	104	0
290	20250310	154600	177292579	104	104	104	104	0
291	20250310	154500	177292579	104	104	104	104	0
292	20250310	154400	177292579	104	104	104	104	0
293	20250310	154300	177292579	104	104	104	104	0
294	20250310	154200	177292579	104	104	104	104	0
295	20250310	154100	177292579	104	104	104	104	0
296	20250310	154000	177292579	104	104	104	104	0
297	20250310	153900	177292579	104	104	104	104	0
298	20250310	153800	177292579	104	104	104	104	0
299	20250310	153700	177292579	104	104	104	104	0
300	20250310	153600	177292579	104	104	104	104	0
301	20250310	153500	177292579	104	104	104	104	0
302	20250310	153400	177292579	104	104	104	104	81740
303	20250310	153300	177292579	104	104	104	104	0
304	20250310	153200	177292579	104	104	104	104	0
305	20250310	153100	177292579	104	104	104	104	0
306	20250310	153000	177292579	104	104	104	104	81740
307	20250310	152900	168791619	104	104	104	104	0
308	20250310	152800	168791619	104	104	104	104	0
309	20250310	152700	168791619	104	104	104	104	0
310	20250310	152600	168791619	104	104	104	104	0
311	20250310	152500	168791619	104	104	104	104	0
312	20250310	152400	168791619	104	104	104	104	0
313	20250310	152300	168791619	104	104	104	104	0
314	20250310	152200	168791619	104	104	104	104	0
315	20250310	152100	168791619	104	104	104	104	0
316	20250310	152000	168791619	104	104	104	104	0
317	20250310	151900	168791619	104	105	105	104	12886
318	20250310	151800	167451471	105	105	105	105	48
319	20250310	151700	167446431	105	105	105	105	11285
320	20250310	151600	166261506	105	105	105	105	1000
321	20250310	151500	166156506	105	105	105	105	382
322	20250310	151400	166116396	105	105	105	105	0
323	20250310	151300	166116396	105	105	105	105	0
324	20250310	151200	166116396	105	105	105	105	0
325	20250310	151100	166116396	105	104	105	104	14172
326	20250310	151000	164628394	104	104	104	104	499
327	20250310	150900	164576498	105	104	105	104	12
328	20250310	150800	164575247	105	105	105	105	739
329	20250310	150700	164497652	105	105	105	104	8893
330	20250310	150600	163571973	105	105	105	105	746
331	20250310	150500	163493643	105	105	105	105	0
332	20250310	150400	163493643	105	105	105	105	2
333	20250310	150300	163493433	105	105	105	105	0
334	20250310	150200	163493433	105	105	105	105	0
335	20250310	150100	163493433	105	105	105	105	0
336	20250310	150000	163493433	105	105	105	105	9
337	20250310	145900	163492488	104	104	104	104	0
338	20250310	145800	163492488	104	104	104	104	3601
339	20250310	145700	163117984	104	104	104	104	100
340	20250310	145600	163107584	104	104	104	104	0
341	20250310	145500	163107584	104	104	104	104	30000
342	20250310	145400	159987584	104	104	104	104	0
343	20250310	145300	159987584	104	104	104	104	0
344	20250310	145200	159987584	104	104	104	104	0
345	20250310	145100	159987584	104	104	104	104	10
346	20250310	145000	159986544	104	104	104	104	0
347	20250310	144900	159986544	104	104	104	104	0
348	20250310	144800	159986544	104	104	104	104	0
349	20250310	144700	159986544	104	104	104	104	0
350	20250310	144600	159986544	104	104	104	104	0
351	20250310	144500	159986544	104	104	104	104	0
352	20250310	144400	159986544	104	104	104	104	0
353	20250310	144300	159986544	104	104	104	104	0
354	20250310	144200	159986544	104	104	104	104	30000
355	20250310	144100	156866544	104	104	104	104	0
356	20250310	144000	156866544	104	104	104	104	20732
357	20250310	143900	154710416	105	105	105	105	1446
358	20250310	143800	154558586	104	104	104	104	0
359	20250310	143700	154558586	104	104	104	104	10637
360	20250310	143600	153452338	104	104	104	104	0
361	20250310	143500	153452338	104	105	105	104	13300
362	20250310	143400	152069048	105	105	105	105	0
363	20250310	143300	152069048	105	105	105	105	568
364	20250310	143200	152009408	104	104	104	104	0
365	20250310	143100	152009408	104	104	104	104	0
366	20250310	143000	152009408	104	104	104	104	15000
367	20250310	142900	150449408	104	105	105	104	1003
368	20250310	142800	150344094	105	105	105	105	10000
369	20250310	142700	149294094	105	105	105	105	0
370	20250310	142600	149294094	105	105	105	105	0
371	20250310	142500	149294094	105	105	105	105	0
372	20250310	142400	149294094	105	105	105	105	0
373	20250310	142300	149294094	105	105	105	105	1
374	20250310	142200	149293989	105	105	105	105	40
375	20250310	142100	149289789	105	105	105	105	0
376	20250310	142000	149289789	105	105	105	105	10
377	20250310	141900	149288739	105	105	105	105	0
378	20250310	141800	149288739	105	105	105	105	0
379	20250310	141700	149288739	105	105	105	105	0
380	20250310	141600	149288739	105	105	105	105	0
381	20250310	141500	149288739	105	105	105	105	0
382	20250310	141400	149288739	105	105	105	105	3000
383	20250310	141300	148973739	105	105	105	105	0
384	20250310	141200	148973739	105	105	105	105	3
385	20250310	141100	148973424	105	105	105	105	497
386	20250310	141000	148921239	105	105	105	105	1000
387	20250310	140900	148816239	105	105	105	105	1503
388	20250310	140800	148658424	105	105	105	105	0
389	20250310	140700	148658424	105	105	105	105	0
390	20250310	140600	148658424	105	105	105	105	0
391	20250310	140500	148658424	105	105	105	105	0
392	20250310	140400	148658424	105	105	105	105	0
393	20250310	140300	148658424	105	105	105	105	0
394	20250310	140200	148658424	105	105	105	105	10000
395	20250310	140100	147608424	105	105	105	105	0
396	20250310	140000	147608424	105	105	105	105	0
397	20250310	135900	147608424	105	105	105	105	0
398	20250310	135800	147608424	105	105	105	105	0
399	20250310	135700	147608424	105	105	105	105	0
400	20250310	135600	147608424	105	105	105	105	0
401	20250310	135500	147608424	105	105	105	105	100000
402	20250310	135400	137108424	105	105	105	105	2100
403	20250310	135300	136887924	104	104	104	104	822
404	20250310	135200	136802436	104	104	104	104	0
405	20250310	135100	136802436	104	104	104	104	0
406	20250310	135000	136802436	104	104	104	104	0
407	20250310	134900	136802436	104	104	104	104	2
408	20250310	134800	136802228	104	105	105	104	41
409	20250310	134700	136797963	105	105	105	105	0
410	20250310	134600	136797963	105	105	105	105	0
411	20250310	134500	136797963	105	105	105	105	0
412	20250310	134400	136797963	105	105	105	105	6
413	20250310	134300	136797333	105	105	105	105	0
414	20250310	134200	136797333	105	105	105	105	0
415	20250310	134100	136797333	105	104	105	104	11311
416	20250310	134000	135620988	105	105	105	105	0
417	20250310	133900	135620988	105	105	105	105	8
418	20250310	133800	135620148	105	105	105	105	0
419	20250310	133700	135620148	105	105	105	105	2
420	20250310	133600	135619938	104	104	104	104	0
421	20250310	133500	135619938	104	104	104	104	0
422	20250310	133400	135619938	104	104	104	104	0
423	20250310	133300	135619938	104	104	104	104	0
424	20250310	133200	135619938	104	104	104	104	0
425	20250310	133100	135619938	104	104	104	104	2167
426	20250310	133000	135394570	105	105	105	105	0
427	20250310	132900	135394570	105	105	105	105	150
428	20250310	132800	135378820	105	105	105	105	20
429	20250310	132700	135376720	105	105	105	105	2
430	20250310	132600	135376510	104	104	104	104	15001
431	20250310	132500	133816406	105	105	105	105	0
432	20250310	132400	133816406	105	105	105	105	26203
433	20250310	132300	131065091	104	104	104	104	0
434	20250310	132200	131065091	104	104	104	104	0
435	20250310	132100	131065091	104	104	104	104	1325
436	20250310	132000	130927291	105	105	105	105	5000
437	20250310	131900	130402291	105	105	105	105	0
438	20250310	131800	130402291	105	105	105	105	0
439	20250310	131700	130402291	105	105	105	105	33
440	20250310	131600	130398826	105	105	105	105	0
441	20250310	131500	130398826	105	105	105	105	0
442	20250310	131400	130398826	105	105	105	105	788
443	20250310	131300	130316086	104	104	104	104	5000
444	20250310	131200	129796086	105	105	105	105	0
445	20250310	131100	129796086	105	105	105	105	0
446	20250310	131000	129796086	105	105	105	105	7806
447	20250310	130900	128976456	105	105	105	105	1000
448	20250310	130800	128871456	105	105	105	105	1000
449	20250310	130700	128766456	104	104	104	104	0
450	20250310	130600	128766456	104	104	104	104	291
451	20250310	130500	128736192	104	104	104	104	0
452	20250310	130400	128736192	104	104	104	104	200
453	20250310	130300	128715392	104	104	104	104	0
454	20250310	130200	128715392	104	104	104	104	0
455	20250310	130100	128715392	104	104	104	104	0
456	20250310	130000	128715392	104	104	104	104	0
457	20250310	125900	128715392	104	104	104	104	2465
458	20250310	125800	128459032	105	105	105	105	0
459	20250310	125700	128459032	105	105	105	105	5000
460	20250310	125600	127934032	105	105	105	105	0
461	20250310	125500	127934032	105	105	105	105	0
462	20250310	125400	127934032	105	105	105	105	0
463	20250310	125300	127934032	105	105	105	105	0
464	20250310	125200	127934032	105	105	105	105	4
465	20250310	125100	127933612	104	104	104	104	0
466	20250310	125000	127933612	104	104	104	104	115
467	20250310	124900	127921652	105	105	105	105	1
468	20250310	124800	127921547	105	105	105	105	0
469	20250310	124700	127921547	105	105	105	105	0
470	20250310	124600	127921547	105	105	105	105	0
471	20250310	124500	127921547	105	105	105	105	86
472	20250310	124400	127912517	104	104	104	104	0
473	20250310	124300	127912517	104	104	104	104	0
474	20250310	124200	127912517	104	104	104	104	0
475	20250310	124100	127912517	104	104	104	104	10
476	20250310	124000	127911477	105	105	105	105	0
477	20250310	123900	127911477	105	104	105	104	110677
478	20250310	123800	116401060	104	104	104	104	0
479	20250310	123700	116401060	104	105	105	104	168
480	20250310	123600	116383587	105	105	105	105	0
481	20250310	123500	116383587	105	104	105	104	21782
482	20250310	123400	114118258	105	105	105	105	0
483	20250310	123300	114118258	105	105	105	105	503
484	20250310	123200	114065443	105	104	105	104	2551
485	20250310	123100	113800138	104	104	104	104	0
486	20250310	123000	113800138	104	104	104	104	0
487	20250310	122900	113800138	104	104	104	104	0
488	20250310	122800	113800138	104	104	104	104	89
489	20250310	122700	113790882	105	105	105	105	6
490	20250310	122600	113790252	105	105	105	104	6095
491	20250310	122500	113156305	105	105	105	105	25
492	20250310	122400	113153680	104	104	104	104	0
493	20250310	122300	113153680	104	104	104	104	16
494	20250310	122200	113152016	104	104	104	104	66
495	20250310	122100	113145152	105	105	105	105	0
496	20250310	122000	113145152	105	104	105	104	2877
497	20250310	121900	112845943	104	104	104	104	1123
498	20250310	121800	112729151	105	105	105	105	9
499	20250310	121700	112728206	104	105	105	104	3876
500	20250310	121600	112325026	105	105	105	105	1
501	20250310	121500	112324921	104	104	104	104	3400
502	20250310	121400	111971321	104	104	104	104	0
503	20250310	121300	111971321	104	104	104	104	0
504	20250310	121200	111971321	104	105	105	104	4162
505	20250310	121100	111534357	104	104	104	104	1000
506	20250310	121000	111430357	105	105	105	105	0
507	20250310	120900	111430357	105	105	105	105	0
508	20250310	120800	111430357	105	105	105	105	0
509	20250310	120700	111430357	105	105	105	105	0
510	20250310	120600	111430357	105	105	105	105	20
511	20250310	120500	111428257	104	104	104	104	0
512	20250310	120400	111428257	104	104	104	104	0
513	20250310	120300	111428257	104	104	104	104	2
514	20250310	120200	111428049	105	105	105	105	0
515	20250310	120100	111428049	105	105	105	105	0
516	20250310	120000	111428049	105	105	105	105	0
517	20250310	115900	111428049	105	105	105	105	0
518	20250310	115800	111428049	105	105	105	105	0
519	20250310	115700	111428049	105	105	105	105	0
520	20250310	115600	111428049	105	105	105	105	0
521	20250310	115500	111428049	105	105	105	105	0
522	20250310	115400	111428049	105	105	105	105	0
523	20250310	115300	111428049	105	105	105	105	0
524	20250310	115200	111428049	105	105	105	105	0
525	20250310	115100	111428049	105	105	105	105	110
526	20250310	115000	111416499	105	105	105	105	0
527	20250310	114900	111416499	105	105	105	105	0
528	20250310	114800	111416499	105	105	105	105	0
529	20250310	114700	111416499	105	105	105	105	0
530	20250310	114600	111416499	105	105	105	105	0
531	20250310	114500	111416499	105	105	105	105	0
532	20250310	114400	111416499	105	105	105	105	499
533	20250310	114300	111364104	105	105	105	105	0
534	20250310	114200	111364104	105	105	105	105	0
535	20250310	114100	111364104	105	105	105	105	500
536	20250310	114000	111311604	105	105	105	105	1
537	20250310	113900	111311499	104	104	104	104	2000
538	20250310	113800	111103499	105	105	105	105	0
539	20250310	113700	111103499	105	105	105	105	0
540	20250310	113600	111103499	105	105	105	105	0
541	20250310	113500	111103499	105	105	105	105	0
542	20250310	113400	111103499	105	105	105	105	0
543	20250310	113300	111103499	105	105	105	105	0
544	20250310	113200	111103499	105	105	105	105	0
545	20250310	113100	111103499	105	105	105	105	10
546	20250310	113000	111102449	105	105	105	105	0
547	20250310	112900	111102449	105	105	105	105	21
548	20250310	112800	111100244	105	105	105	105	13
549	20250310	112700	111098879	104	104	104	104	10000
550	20250310	112600	110058879	105	105	105	105	0
551	20250310	112500	110058879	105	105	105	105	19
552	20250310	112400	110056884	105	105	105	105	45
553	20250310	112300	110052159	105	105	105	105	46
554	20250310	112200	110047329	105	105	105	105	0
555	20250310	112100	110047329	105	105	105	105	0
556	20250310	112000	110047329	105	105	105	105	293
557	20250310	111900	110016564	105	105	105	105	2
558	20250310	111800	110016354	105	105	105	105	0
559	20250310	111700	110016354	105	105	105	105	0
560	20250310	111600	110016354	105	105	105	105	276
561	20250310	111500	109987374	104	104	104	104	250
562	20250310	111400	109961374	104	104	104	104	4634
563	20250310	111300	109479438	104	104	104	104	1
564	20250310	111200	109479334	105	104	105	104	9
565	20250310	111100	109478390	105	105	105	105	10000
566	20250310	111000	108428390	105	105	105	105	3331
567	20250310	110900	108078635	105	105	105	105	0
568	20250310	110800	108078635	105	105	105	105	0
569	20250310	110700	108078635	105	105	105	105	3547
570	20250310	110600	107706200	105	105	105	105	0
571	20250310	110500	107706200	105	105	105	105	1
572	20250310	110400	107706095	105	105	105	105	2467
573	20250310	110300	107447060	105	105	105	105	0
574	20250310	110200	107447060	105	105	105	105	0
575	20250310	110100	107447060	105	105	105	105	0
576	20250310	110000	107447060	105	104	105	104	212
577	20250310	105900	107425001	104	104	104	104	0
578	20250310	105800	107425001	104	104	104	104	0
579	20250310	105700	107425001	104	104	104	104	1500
580	20250310	105600	107269001	105	105	105	105	0
581	20250310	105500	107269001	105	105	105	105	0
582	20250310	105400	107269001	105	105	105	105	0
583	20250310	105300	107269001	105	105	105	105	0
584	20250310	105200	107269001	105	105	105	105	22
585	20250310	105100	107266691	104	104	104	104	65000
586	20250310	105000	100506691	104	104	104	104	118
587	20250310	104900	100494419	104	104	104	104	2445
588	20250310	104800	100240139	105	105	105	105	0
589	20250310	104700	100240139	105	105	105	105	0
590	20250310	104600	100240139	105	105	105	105	0
591	20250310	104500	100240139	105	105	105	105	930
592	20250310	104400	100142489	105	105	105	105	0
593	20250310	104300	100142489	105	105	105	105	0
594	20250310	104200	100142489	105	104	105	104	5902
595	20250310	104100	99528679	105	105	105	105	68
596	20250310	104000	99521539	105	105	105	105	10
597	20250310	103900	99520489	104	104	104	104	1
598	20250310	103800	99520385	104	104	104	104	10
599	20250310	103700	99519345	105	104	105	104	3757
600	20250310	103600	99128506	104	104	104	104	1
601	20250310	103500	99128402	104	104	104	104	0
602	20250310	103400	99128402	104	104	104	104	0
603	20250310	103300	99128402	104	104	104	104	0
604	20250310	103200	99128402	104	104	104	104	67
605	20250310	103100	99121434	104	104	104	104	4329
606	20250310	103000	98671218	105	104	105	104	22364
607	20250310	102900	96345354	104	104	104	104	0
608	20250310	102800	96345354	104	105	105	104	152
609	20250310	102700	96329466	105	104	105	104	4937
610	20250310	102600	95816000	105	105	105	105	3547
611	20250310	102500	95443565	105	105	105	105	700
612	20250310	102400	95370065	105	104	105	104	52
613	20250310	102300	95364641	104	104	104	104	631
614	20250310	102200	95299017	105	105	105	105	0
615	20250310	102100	95299017	105	104	105	104	62
616	20250310	102000	95292557	104	104	104	104	18683
617	20250310	101900	93349525	104	104	104	104	0
618	20250310	101800	93349525	104	104	104	104	17655
619	20250310	101700	91513405	104	104	104	104	16
620	20250310	101600	91511741	105	105	105	105	0
621	20250310	101500	91511741	105	105	105	105	0
622	20250310	101400	91511741	105	105	105	105	1
623	20250310	101300	91511636	105	105	105	105	0
624	20250310	101200	91511636	105	105	105	105	0
625	20250310	101100	91511636	105	105	105	105	0
626	20250310	101000	91511636	105	105	105	105	0
627	20250310	100900	91511636	105	105	105	105	10
628	20250310	100800	91510586	104	104	104	104	16000
629	20250310	100700	89846586	105	105	105	105	0
630	20250310	100600	89846586	105	105	105	105	0
631	20250310	100500	89846586	105	105	105	105	0
632	20250310	100400	89846586	105	105	105	105	40
633	20250310	100300	89842386	105	105	105	105	100
634	20250310	100200	89831886	104	104	104	104	1
635	20250310	100100	89831782	105	105	105	105	10
636	20250310	100000	89830732	105	105	105	105	8
637	20250310	095900	89829892	104	104	104	104	0
638	20250310	095800	89829892	104	104	104	104	0
639	20250310	095700	89829892	104	104	104	104	300
640	20250310	095600	89798692	104	104	104	104	5267
641	20250310	095500	89250924	105	105	105	105	5
642	20250310	095400	89250399	105	105	105	105	0
643	20250310	095300	89250399	105	105	105	105	0
644	20250310	095200	89250399	105	105	105	105	0
645	20250310	095100	89250399	105	105	105	105	4
646	20250310	095000	89249979	105	105	105	105	0
647	20250310	094900	89249979	105	104	105	104	12995
648	20250310	094800	87898299	105	105	105	105	15
649	20250310	094700	87896724	104	104	104	104	794
650	20250310	094600	87814148	104	104	104	104	0
651	20250310	094500	87814148	104	104	104	104	6265
652	20250310	094400	87162588	104	104	104	104	1804
653	20250310	094300	86974972	104	104	104	104	71
654	20250310	094200	86967588	105	105	105	105	0
655	20250310	094100	86967588	105	105	105	105	63
656	20250310	094000	86960973	105	105	105	105	1
657	20250310	093900	86960868	104	104	104	104	0
658	20250310	093800	86960868	104	105	105	104	25801
659	20250310	093700	84277563	105	105	105	105	0
660	20250310	093600	84277563	105	105	105	105	7
661	20250310	093500	84276828	105	104	105	104	402
662	20250310	093400	84235018	105	105	105	105	25801
663	20250310	093300	81525913	105	105	105	105	0
664	20250310	093200	81525913	105	104	105	104	311
665	20250310	093100	81493560	104	104	104	104	778
666	20250310	093000	81412648	104	105	105	104	510
667	20250310	092900	81359598	104	104	104	104	1680
668	20250310	092800	81184878	104	104	104	104	12060
669	20250310	092700	79930638	105	104	105	104	537
670	20250310	092600	79874304	105	105	105	105	1001
671	20250310	092500	79769199	105	105	105	105	1000
672	20250310	092400	79664199	105	105	105	105	63735
673	20250310	092300	72972024	105	105	105	105	4
674	20250310	092200	72971604	106	106	106	106	12
675	20250310	092100	72970332	105	105	105	105	463
676	20250310	092000	72921717	105	105	105	105	100
677	20250310	091900	72911217	106	105	106	105	21088
678	20250310	091800	70696889	105	105	106	105	21570
679	20250310	091700	68431951	106	106	106	106	11
680	20250310	091600	68430785	105	105	105	105	35407
681	20250310	091500	64713050	105	106	106	105	2101
682	20250310	091400	64490645	106	106	106	106	0
683	20250310	091300	64490645	106	105	106	105	46338
684	20250310	091200	59625045	105	105	105	105	10142
685	20250310	091100	58560135	106	105	106	105	98723
686	20250310	091000	48194110	106	105	106	105	173
687	20250310	090900	48175923	106	106	106	106	10007
688	20250310	090800	47115181	106	106	106	105	664
689	20250310	090700	47044800	105	105	106	105	94255
690	20250310	090600	37128011	106	106	106	106	17
691	20250310	090500	37126209	105	106	106	105	60711
692	20250310	090400	30749254	106	106	106	106	2715
693	20250310	090300	30461464	106	106	106	106	135606
694	20250310	090200	16087228	106	106	106	105	35531
695	20250310	090100	12331198	106	106	106	106	1
696	20250310	090000	12331092	106	105	106	105	117438