KissMeData/168490/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203400	170965524	103	103	103	103	30079
3	20250314	203300	170965524	103	103	103	103	0
4	20250314	203200	170965524	103	103	103	103	0
5	20250314	203100	170965524	103	103	103	103	0
6	20250314	203000	170965524	103	103	103	103	0
7	20250314	202900	170965524	103	103	103	103	0
8	20250314	202800	170965524	103	103	103	103	0
9	20250314	202700	170965524	103	103	103	103	0
10	20250314	202600	170965524	103	103	103	103	0
11	20250314	202500	170965524	103	103	103	103	0
12	20250314	202400	170965524	103	103	103	103	0
13	20250314	202300	170965524	103	103	103	103	0
14	20250314	202200	170965524	103	103	103	103	0
15	20250314	202100	170965524	103	103	103	103	0
16	20250314	202000	170965524	103	103	103	103	0
17	20250314	201900	170965524	103	103	103	103	0
18	20250314	201800	170965524	103	103	103	103	0
19	20250314	201700	170965524	103	103	103	103	0
20	20250314	201600	170965524	103	103	103	103	0
21	20250314	201500	170965524	103	103	103	103	0
22	20250314	201400	170965524	103	103	103	103	0
23	20250314	201300	170965524	103	103	103	103	0
24	20250314	201200	170965524	103	103	103	103	0
25	20250314	201100	170965524	103	103	103	103	0
26	20250314	201000	170965524	103	103	103	103	0
27	20250314	200900	170965524	103	103	103	103	0
28	20250314	200800	170965524	103	103	103	103	0
29	20250314	200700	170965524	103	103	103	103	0
30	20250314	200600	170965524	103	103	103	103	0
31	20250314	200500	170965524	103	103	103	103	0
32	20250314	200400	170965524	103	103	103	103	30079
33	20250314	200300	170965524	103	103	103	103	0
34	20250314	200200	170965524	103	103	103	103	0
35	20250314	200100	170965524	103	103	103	103	0
36	20250314	200000	170965524	103	103	103	103	0
37	20250314	195900	170965524	103	103	103	103	0
38	20250314	195800	170965524	103	103	103	103	0
39	20250314	195700	170965524	103	103	103	103	0
40	20250314	195600	170965524	103	103	103	103	0
41	20250314	195500	170965524	103	103	103	103	0
42	20250314	195400	170965524	103	103	103	103	0
43	20250314	195300	170965524	103	103	103	103	0
44	20250314	195200	170965524	103	103	103	103	0
45	20250314	195100	170965524	103	103	103	103	0
46	20250314	195000	170965524	103	103	103	103	0
47	20250314	194900	170965524	103	103	103	103	0
48	20250314	194800	170965524	103	103	103	103	0
49	20250314	194700	170965524	103	103	103	103	0
50	20250314	194600	170965524	103	103	103	103	0
51	20250314	194500	170965524	103	103	103	103	0
52	20250314	194400	170965524	103	103	103	103	0
53	20250314	194300	170965524	103	103	103	103	0
54	20250314	194200	170965524	103	103	103	103	0
55	20250314	194100	170965524	103	103	103	103	0
56	20250314	194000	170965524	103	103	103	103	0
57	20250314	193900	170965524	103	103	103	103	0
58	20250314	193800	170965524	103	103	103	103	0
59	20250314	193700	170965524	103	103	103	103	0
60	20250314	193600	170965524	103	103	103	103	0
61	20250314	193500	170965524	103	103	103	103	0
62	20250314	193400	170965524	103	103	103	103	30079
63	20250314	193300	170965524	103	103	103	103	0
64	20250314	193200	170965524	103	103	103	103	0
65	20250314	193100	170965524	103	103	103	103	0
66	20250314	193000	170965524	103	103	103	103	0
67	20250314	192900	170965524	103	103	103	103	0
68	20250314	192800	170965524	103	103	103	103	0
69	20250314	192700	170965524	103	103	103	103	0
70	20250314	192600	170965524	103	103	103	103	0
71	20250314	192500	170965524	103	103	103	103	0
72	20250314	192400	170965524	103	103	103	103	0
73	20250314	192300	170965524	103	103	103	103	0
74	20250314	192200	170965524	103	103	103	103	0
75	20250314	192100	170965524	103	103	103	103	0
76	20250314	192000	170965524	103	103	103	103	0
77	20250314	191900	170965524	103	103	103	103	0
78	20250314	191800	170965524	103	103	103	103	0
79	20250314	191700	170965524	103	103	103	103	0
80	20250314	191600	170965524	103	103	103	103	0
81	20250314	191500	170965524	103	103	103	103	0
82	20250314	191400	170965524	103	103	103	103	0
83	20250314	191300	170965524	103	103	103	103	0
84	20250314	191200	170965524	103	103	103	103	0
85	20250314	191100	170965524	103	103	103	103	0
86	20250314	191000	170965524	103	103	103	103	0
87	20250314	190900	170965524	103	103	103	103	0
88	20250314	190800	170965524	103	103	103	103	0
89	20250314	190700	170965524	103	103	103	103	0
90	20250314	190600	170965524	103	103	103	103	0
91	20250314	190500	170965524	103	103	103	103	0
92	20250314	190400	170965524	103	103	103	103	30079
93	20250314	190300	170965524	103	103	103	103	0
94	20250314	190200	170965524	103	103	103	103	0
95	20250314	190100	170965524	103	103	103	103	0
96	20250314	190000	170965524	103	103	103	103	0
97	20250314	185900	170965524	103	103	103	103	0
98	20250314	185800	170965524	103	103	103	103	0
99	20250314	185700	170965524	103	103	103	103	0
100	20250314	185600	170965524	103	103	103	103	0
101	20250314	185500	170965524	103	103	103	103	0
102	20250314	185400	170965524	103	103	103	103	0
103	20250314	185300	170965524	103	103	103	103	0
104	20250314	185200	170965524	103	103	103	103	0
105	20250314	185100	170965524	103	103	103	103	0
106	20250314	185000	170965524	103	103	103	103	0
107	20250314	184900	170965524	103	103	103	103	0
108	20250314	184800	170965524	103	103	103	103	0
109	20250314	184700	170965524	103	103	103	103	0
110	20250314	184600	170965524	103	103	103	103	0
111	20250314	184500	170965524	103	103	103	103	0
112	20250314	184400	170965524	103	103	103	103	0
113	20250314	184300	170965524	103	103	103	103	0
114	20250314	184200	170965524	103	103	103	103	0
115	20250314	184100	170965524	103	103	103	103	0
116	20250314	184000	170965524	103	103	103	103	0
117	20250314	183900	170965524	103	103	103	103	0
118	20250314	183800	170965524	103	103	103	103	0
119	20250314	183700	170965524	103	103	103	103	0
120	20250314	183600	170965524	103	103	103	103	0
121	20250314	183500	170965524	103	103	103	103	0
122	20250314	183400	170965524	103	103	103	103	30079
123	20250314	183300	170965524	103	103	103	103	0
124	20250314	183200	170965524	103	103	103	103	0
125	20250314	183100	170965524	103	103	103	103	0
126	20250314	183000	170965524	103	103	103	103	0
127	20250314	182900	170965524	103	103	103	103	0
128	20250314	182800	170965524	103	103	103	103	0
129	20250314	182700	170965524	103	103	103	103	0
130	20250314	182600	170965524	103	103	103	103	0
131	20250314	182500	170965524	103	103	103	103	0
132	20250314	182400	170965524	103	103	103	103	0
133	20250314	182300	170965524	103	103	103	103	0
134	20250314	182200	170965524	103	103	103	103	0
135	20250314	182100	170965524	103	103	103	103	0
136	20250314	182000	170965524	103	103	103	103	0
137	20250314	181900	170965524	103	103	103	103	0
138	20250314	181800	170965524	103	103	103	103	0
139	20250314	181700	170965524	103	103	103	103	0
140	20250314	181600	170965524	103	103	103	103	0
141	20250314	181500	170965524	103	103	103	103	0
142	20250314	181400	170965524	103	103	103	103	0
143	20250314	181300	170965524	103	103	103	103	0
144	20250314	181200	170965524	103	103	103	103	0
145	20250314	181100	170965524	103	103	103	103	0
146	20250314	181000	170965524	103	103	103	103	0
147	20250314	180900	170965524	103	103	103	103	0
148	20250314	180800	170965524	103	103	103	103	0
149	20250314	180700	170965524	103	103	103	103	0
150	20250314	180600	170965524	103	103	103	103	0
151	20250314	180500	170965524	103	103	103	103	0
152	20250314	180400	170965524	103	103	103	103	30079
153	20250314	180300	170965524	103	103	103	103	0
154	20250314	180200	170965524	103	103	103	103	0
155	20250314	180100	170965524	103	103	103	103	0
156	20250314	180000	170965524	103	103	103	103	0
157	20250314	175900	170965524	103	103	103	103	0
158	20250314	175800	170965524	103	103	103	103	0
159	20250314	175700	170965524	103	103	103	103	0
160	20250314	175600	170965524	103	103	103	103	0
161	20250314	175500	170965524	103	103	103	103	0
162	20250314	175400	170965524	103	103	103	103	0
163	20250314	175300	170965524	103	103	103	103	0
164	20250314	175200	170965524	103	103	103	103	0
165	20250314	175100	170965524	103	103	103	103	0
166	20250314	175000	170965524	103	103	103	103	0
167	20250314	174900	170965524	103	103	103	103	0
168	20250314	174800	170965524	103	103	103	103	0
169	20250314	174700	170965524	103	103	103	103	0
170	20250314	174600	170965524	103	103	103	103	0
171	20250314	174500	170965524	103	103	103	103	0
172	20250314	174400	170965524	103	103	103	103	0
173	20250314	174300	170965524	103	103	103	103	0
174	20250314	174200	170965524	103	103	103	103	0
175	20250314	174100	170965524	103	103	103	103	0
176	20250314	174000	170965524	103	103	103	103	0
177	20250314	173900	170965524	103	103	103	103	0
178	20250314	173800	170965524	103	103	103	103	0
179	20250314	173700	170965524	103	103	103	103	0
180	20250314	173600	170965524	103	103	103	103	0
181	20250314	173500	170965524	103	103	103	103	0
182	20250314	173400	170965524	103	103	103	103	30079
183	20250314	173300	170965524	103	103	103	103	0
184	20250314	173200	170965524	103	103	103	103	0
185	20250314	173100	170965524	103	103	103	103	0
186	20250314	173000	170965524	103	103	103	103	0
187	20250314	172900	170965524	103	103	103	103	0
188	20250314	172800	170965524	103	103	103	103	0
189	20250314	172700	170965524	103	103	103	103	0
190	20250314	172600	170965524	103	103	103	103	0
191	20250314	172500	170965524	103	103	103	103	0
192	20250314	172400	170965524	103	103	103	103	0
193	20250314	172300	170965524	103	103	103	103	0
194	20250314	172200	170965524	103	103	103	103	0
195	20250314	172100	170965524	103	103	103	103	0
196	20250314	172000	170965524	103	103	103	103	0
197	20250314	171900	170965524	103	103	103	103	0
198	20250314	171800	170965524	103	103	103	103	0
199	20250314	171700	170965524	103	103	103	103	0
200	20250314	171600	170965524	103	103	103	103	0
201	20250314	171500	170965524	103	103	103	103	0
202	20250314	171400	170965524	103	103	103	103	0
203	20250314	171300	170965524	103	103	103	103	0
204	20250314	171200	170965524	103	103	103	103	0
205	20250314	171100	170965524	103	103	103	103	0
206	20250314	171000	170965524	103	103	103	103	0
207	20250314	170900	170965524	103	103	103	103	0
208	20250314	170800	170965524	103	103	103	103	0
209	20250314	170700	170965524	103	103	103	103	0
210	20250314	170600	170965524	103	103	103	103	0
211	20250314	170500	170965524	103	103	103	103	0
212	20250314	170400	170965524	103	103	103	103	30079
213	20250314	170300	170965524	103	103	103	103	0
214	20250314	170200	170965524	103	103	103	103	0
215	20250314	170100	170965524	103	103	103	103	0
216	20250314	170000	170965524	103	103	103	103	0
217	20250314	165900	170965524	103	103	103	103	0
218	20250314	165800	170965524	103	103	103	103	0
219	20250314	165700	170965524	103	103	103	103	0
220	20250314	165600	170965524	103	103	103	103	0
221	20250314	165500	170965524	103	103	103	103	0
222	20250314	165400	170965524	103	103	103	103	0
223	20250314	165300	170965524	103	103	103	103	0
224	20250314	165200	170965524	103	103	103	103	0
225	20250314	165100	170965524	103	103	103	103	0
226	20250314	165000	170965524	103	103	103	103	0
227	20250314	164900	170965524	103	103	103	103	0
228	20250314	164800	170965524	103	103	103	103	0
229	20250314	164700	170965524	103	103	103	103	0
230	20250314	164600	170965524	103	103	103	103	0
231	20250314	164500	170965524	103	103	103	103	0
232	20250314	164400	170965524	103	103	103	103	0
233	20250314	164300	170965524	103	103	103	103	0
234	20250314	164200	170965524	103	103	103	103	0
235	20250314	164100	170965524	103	103	103	103	0
236	20250314	164000	170965524	103	103	103	103	0
237	20250314	163900	170965524	103	103	103	103	0
238	20250314	163800	170965524	103	103	103	103	0
239	20250314	163700	170965524	103	103	103	103	0
240	20250314	163600	170965524	103	103	103	103	0
241	20250314	163500	170965524	103	103	103	103	0
242	20250314	163400	170965524	103	103	103	103	30079
243	20250314	163300	170965524	103	103	103	103	0
244	20250314	163200	170965524	103	103	103	103	0
245	20250314	163100	170965524	103	103	103	103	0
246	20250314	163000	170965524	103	103	103	103	0
247	20250314	162900	170965524	103	103	103	103	0
248	20250314	162800	170965524	103	103	103	103	0
249	20250314	162700	170965524	103	103	103	103	0
250	20250314	162600	170965524	103	103	103	103	0
251	20250314	162500	170965524	103	103	103	103	0
252	20250314	162400	170965524	103	103	103	103	0
253	20250314	162300	170965524	103	103	103	103	0
254	20250314	162200	170965524	103	103	103	103	0
255	20250314	162100	170965524	103	103	103	103	0
256	20250314	162000	170965524	103	103	103	103	0
257	20250314	161900	170965524	103	103	103	103	0
258	20250314	161800	170965524	103	103	103	103	0
259	20250314	161700	170965524	103	103	103	103	0
260	20250314	161600	170965524	103	103	103	103	0
261	20250314	161500	170965524	103	103	103	103	0
262	20250314	161400	170965524	103	103	103	103	0
263	20250314	161300	170965524	103	103	103	103	0
264	20250314	161200	170965524	103	103	103	103	0
265	20250314	161100	170965524	103	103	103	103	0
266	20250314	161000	170965524	103	103	103	103	0
267	20250314	160900	170965524	103	103	103	103	0
268	20250314	160800	170965524	103	103	103	103	0
269	20250314	160700	170965524	103	103	103	103	0
270	20250314	160600	170965524	103	103	103	103	0
271	20250314	160500	170965524	103	103	103	103	0
272	20250314	160400	170965524	103	103	103	103	30079
273	20250314	160300	170965524	103	103	103	103	0
274	20250314	160200	170965524	103	103	103	103	0
275	20250314	160100	170965524	103	103	103	103	0
276	20250314	160000	170965524	103	103	103	103	0
277	20250314	155900	170965524	103	103	103	103	0
278	20250314	155800	170965524	103	103	103	103	0
279	20250314	155700	170965524	103	103	103	103	0
280	20250314	155600	170965524	103	103	103	103	0
281	20250314	155500	170965524	103	103	103	103	0
282	20250314	155400	170965524	103	103	103	103	0
283	20250314	155300	170965524	103	103	103	103	0
284	20250314	155200	170965524	103	103	103	103	0
285	20250314	155100	170965524	103	103	103	103	0
286	20250314	155000	170965524	103	103	103	103	0
287	20250314	154900	170965524	103	103	103	103	0
288	20250314	154800	170965524	103	103	103	103	0
289	20250314	154700	170965524	103	103	103	103	0
290	20250314	154600	170965524	103	103	103	103	0
291	20250314	154500	170965524	103	103	103	103	0
292	20250314	154400	170965524	103	103	103	103	0
293	20250314	154300	170965524	103	103	103	103	0
294	20250314	154200	170965524	103	103	103	103	0
295	20250314	154100	170965524	103	103	103	103	0
296	20250314	154000	170965524	103	103	103	103	0
297	20250314	153900	170965524	103	103	103	103	0
298	20250314	153800	170965524	103	103	103	103	0
299	20250314	153700	170965524	103	103	103	103	0
300	20250314	153600	170965524	103	103	103	103	0
301	20250314	153500	170965524	103	103	103	103	0
302	20250314	153400	170965524	103	103	103	103	30079
303	20250314	153300	170965524	103	103	103	103	0
304	20250314	153200	170965524	103	103	103	103	0
305	20250314	153100	170965524	103	103	103	103	0
306	20250314	153000	170965524	103	103	103	103	30079
307	20250314	152900	167867387	103	103	103	103	0
308	20250314	152800	167867387	103	103	103	103	0
309	20250314	152700	167867387	103	103	103	103	0
310	20250314	152600	167867387	103	103	103	103	0
311	20250314	152500	167867387	103	103	103	103	0
312	20250314	152400	167867387	103	103	103	103	0
313	20250314	152300	167867387	103	103	103	103	0
314	20250314	152200	167867387	103	103	103	103	0
315	20250314	152100	167867387	103	103	103	103	0
316	20250314	152000	167867387	103	103	103	103	0
317	20250314	151900	167867387	103	103	103	103	10000
318	20250314	151800	166837387	103	104	104	103	1026
319	20250314	151700	166731110	103	103	103	103	10000
320	20250314	151600	165701110	104	104	104	104	4008
321	20250314	151500	165284278	104	104	104	103	49834
322	20250314	151400	160101592	104	103	104	103	656
323	20250314	151300	160033923	104	104	104	104	0
324	20250314	151200	160033923	104	104	104	104	0
325	20250314	151100	160033923	104	104	104	104	0
326	20250314	151000	160033923	104	104	104	104	0
327	20250314	150900	160033923	104	104	104	104	0
328	20250314	150800	160033923	104	104	104	104	8
329	20250314	150700	160033091	104	104	104	104	4996
330	20250314	150600	159513507	103	104	104	103	6287
331	20250314	150500	158860360	104	104	104	104	0
332	20250314	150400	158860360	104	104	104	104	0
333	20250314	150300	158860360	104	104	104	104	0
334	20250314	150200	158860360	104	104	104	104	0
335	20250314	150100	158860360	104	104	104	104	0
336	20250314	150000	158860360	104	104	104	104	505
337	20250314	145900	158807840	104	103	104	103	4705
338	20250314	145800	158323205	103	104	104	103	151
339	20250314	145700	158307551	104	103	104	103	86
340	20250314	145600	158298667	104	104	104	104	4548
341	20250314	145500	157825675	103	103	103	103	3558
342	20250314	145400	157459201	104	104	104	104	1
343	20250314	145300	157459097	104	104	104	104	187
344	20250314	145200	157439649	103	103	103	103	0
345	20250314	145100	157439649	103	103	103	103	0
346	20250314	145000	157439649	103	103	103	103	0
347	20250314	144900	157439649	103	103	103	103	310
348	20250314	144800	157407719	103	103	103	103	0
349	20250314	144700	157407719	103	103	103	103	24355
350	20250314	144600	154899154	103	103	103	103	0
351	20250314	144500	154899154	103	103	103	103	0
352	20250314	144400	154899154	103	103	103	103	0
353	20250314	144300	154899154	103	103	103	103	0
354	20250314	144200	154899154	103	103	103	103	0
355	20250314	144100	154899154	103	103	103	103	0
356	20250314	144000	154899154	103	103	103	103	0
357	20250314	143900	154899154	103	103	103	103	0
358	20250314	143800	154899154	103	103	103	103	0
359	20250314	143700	154899154	103	103	103	103	0
360	20250314	143600	154899154	103	103	103	103	0
361	20250314	143500	154899154	103	103	103	103	0
362	20250314	143400	154899154	103	103	103	103	0
363	20250314	143300	154899154	103	103	103	103	0
364	20250314	143200	154899154	103	103	103	103	0
365	20250314	143100	154899154	103	103	103	103	0
366	20250314	143000	154899154	103	103	103	103	73
367	20250314	142900	154891635	104	104	104	104	0
368	20250314	142800	154891635	104	104	104	104	500
369	20250314	142700	154839635	103	103	103	103	0
370	20250314	142600	154839635	103	103	103	103	200
371	20250314	142500	154819035	103	103	103	103	100
372	20250314	142400	154808735	104	104	104	104	37
373	20250314	142300	154804887	104	104	104	104	0
374	20250314	142200	154804887	104	104	104	104	40
375	20250314	142100	154800727	104	104	104	104	0
376	20250314	142000	154800727	104	104	104	104	3
377	20250314	141900	154800415	104	104	104	104	0
378	20250314	141800	154800415	104	104	104	104	0
379	20250314	141700	154800415	104	104	104	104	632
380	20250314	141600	154734687	103	103	103	103	1
381	20250314	141500	154734584	104	104	104	104	1
382	20250314	141400	154734480	104	104	104	104	0
383	20250314	141300	154734480	104	104	104	104	39
384	20250314	141200	154730424	104	104	104	104	0
385	20250314	141100	154730424	104	104	104	104	0
386	20250314	141000	154730424	104	104	104	104	2
387	20250314	140900	154730216	104	104	104	104	0
388	20250314	140800	154730216	104	104	104	104	0
389	20250314	140700	154730216	104	104	104	103	2616
390	20250314	140600	154460688	103	103	103	103	38000
391	20250314	140500	150546688	103	103	103	103	0
392	20250314	140400	150546688	103	103	103	103	10000
393	20250314	140300	149516688	103	103	103	103	0
394	20250314	140200	149516688	103	103	103	103	10000
395	20250314	140100	148486688	103	103	103	103	0
396	20250314	140000	148486688	103	103	103	103	0
397	20250314	135900	148486688	103	103	103	103	26
398	20250314	135800	148484010	104	104	104	104	0
399	20250314	135700	148484010	104	104	104	104	0
400	20250314	135600	148484010	104	104	104	104	0
401	20250314	135500	148484010	104	104	104	104	0
402	20250314	135400	148484010	104	104	104	104	0
403	20250314	135300	148484010	104	104	104	104	0
404	20250314	135200	148484010	104	104	104	104	0
405	20250314	135100	148484010	104	104	104	104	14
406	20250314	135000	148482554	104	104	104	104	34
407	20250314	134900	148479018	104	104	104	104	0
408	20250314	134800	148479018	104	104	104	104	7
409	20250314	134700	148478290	103	103	103	103	2000
410	20250314	134600	148272290	104	104	104	104	0
411	20250314	134500	148272290	104	104	104	104	0
412	20250314	134400	148272290	104	104	104	104	32
413	20250314	134300	148268962	104	104	104	104	0
414	20250314	134200	148268962	104	104	104	104	0
415	20250314	134100	148268962	104	104	104	104	0
416	20250314	134000	148268962	104	104	104	104	0
417	20250314	133900	148268962	104	104	104	104	2000
418	20250314	133800	148060962	104	104	104	104	1
419	20250314	133700	148060858	103	103	103	103	0
420	20250314	133600	148060858	103	104	104	103	640
421	20250314	133500	147994338	103	103	103	103	0
422	20250314	133400	147994338	103	103	103	103	583
423	20250314	133300	147934289	104	104	104	104	0
424	20250314	133200	147934289	104	104	104	104	0
425	20250314	133100	147934289	104	104	104	104	502
426	20250314	133000	147882081	103	103	103	103	0
427	20250314	132900	147882081	103	103	103	103	444
428	20250314	132800	147836349	104	104	104	104	0
429	20250314	132700	147836349	104	103	104	103	30451
430	20250314	132600	144699445	104	104	104	104	0
431	20250314	132500	144699445	104	104	104	104	1
432	20250314	132400	144699341	104	104	104	104	0
433	20250314	132300	144699341	104	104	104	104	0
434	20250314	132200	144699341	104	104	104	104	0
435	20250314	132100	144699341	104	103	104	103	685
436	20250314	132000	144628203	104	104	104	104	0
437	20250314	131900	144628203	104	104	104	104	0
438	20250314	131800	144628203	104	104	104	104	0
439	20250314	131700	144628203	104	104	104	104	29
440	20250314	131600	144625187	104	104	104	104	0
441	20250314	131500	144625187	104	104	104	104	1
442	20250314	131400	144625083	104	104	104	104	0
443	20250314	131300	144625083	104	104	104	103	400538
444	20250314	131200	103369131	104	104	104	104	0
445	20250314	131100	103369131	104	104	104	104	0
446	20250314	131000	103369131	104	104	104	104	0
447	20250314	130900	103369131	104	104	104	104	0
448	20250314	130800	103369131	104	104	104	104	18
449	20250314	130700	103367259	104	104	104	104	0
450	20250314	130600	103367259	104	104	104	104	0
451	20250314	130500	103367259	104	104	104	104	0
452	20250314	130400	103367259	104	104	104	104	100
453	20250314	130300	103356859	104	104	104	104	0
454	20250314	130200	103356859	104	104	104	104	0
455	20250314	130100	103356859	104	104	104	104	0
456	20250314	130000	103356859	104	104	104	104	0
457	20250314	125900	103356859	104	104	104	104	0
458	20250314	125800	103356859	104	104	104	104	204
459	20250314	125700	103335643	104	104	104	104	1960
460	20250314	125600	103131803	103	103	103	103	0
461	20250314	125500	103131803	103	103	103	103	0
462	20250314	125400	103131803	103	103	103	103	0
463	20250314	125300	103131803	103	103	103	103	0
464	20250314	125200	103131803	103	103	103	103	0
465	20250314	125100	103131803	103	103	103	103	3
466	20250314	125000	103131494	103	103	103	103	0
467	20250314	124900	103131494	103	103	103	103	0
468	20250314	124800	103131494	103	103	103	103	0
469	20250314	124700	103131494	103	103	103	103	12000
470	20250314	124600	101895494	104	104	104	104	0
471	20250314	124500	101895494	104	104	104	104	0
472	20250314	124400	101895494	104	104	104	104	0
473	20250314	124300	101895494	104	104	104	104	0
474	20250314	124200	101895494	104	104	104	104	0
475	20250314	124100	101895494	104	104	104	104	0
476	20250314	124000	101895494	104	104	104	104	108
477	20250314	123900	101884262	104	104	104	104	0
478	20250314	123800	101884262	104	104	104	104	0
479	20250314	123700	101884262	104	104	104	104	0
480	20250314	123600	101884262	104	104	104	104	0
481	20250314	123500	101884262	104	104	104	104	0
482	20250314	123400	101884262	104	104	104	104	0
483	20250314	123300	101884262	104	104	104	104	0
484	20250314	123200	101884262	104	104	104	104	0
485	20250314	123100	101884262	104	104	104	104	1020
486	20250314	123000	101778182	104	104	104	104	0
487	20250314	122900	101778182	104	104	104	104	1000
488	20250314	122800	101674182	103	103	103	103	0
489	20250314	122700	101674182	103	103	103	103	200
490	20250314	122600	101653582	104	104	104	104	0
491	20250314	122500	101653582	104	104	104	104	0
492	20250314	122400	101653582	104	104	104	104	0
493	20250314	122300	101653582	104	104	104	104	0
494	20250314	122200	101653582	104	104	104	104	0
495	20250314	122100	101653582	104	104	104	104	1
496	20250314	122000	101653478	104	104	104	104	0
497	20250314	121900	101653478	104	104	104	104	0
498	20250314	121800	101653478	104	104	104	104	12180
499	20250314	121700	100386758	104	104	104	104	3500
500	20250314	121600	100022758	104	104	104	104	0
501	20250314	121500	100022758	104	104	104	104	49
502	20250314	121400	100017662	103	103	103	103	0
503	20250314	121300	100017662	103	103	103	103	0
504	20250314	121200	100017662	103	103	103	103	0
505	20250314	121100	100017662	103	103	103	103	0
506	20250314	121000	100017662	103	103	103	103	0
507	20250314	120900	100017662	103	103	103	103	0
508	20250314	120800	100017662	103	103	103	103	5
509	20250314	120700	100017147	104	104	104	104	0
510	20250314	120600	100017147	104	104	104	104	0
511	20250314	120500	100017147	104	104	104	104	0
512	20250314	120400	100017147	104	104	104	104	0
513	20250314	120300	100017147	104	104	104	104	118
514	20250314	120200	100004875	104	104	104	104	101
515	20250314	120100	99994371	104	104	104	104	4719
516	20250314	120000	99503595	104	104	104	104	2433
517	20250314	115900	99250563	104	104	104	104	0
518	20250314	115800	99250563	104	104	104	104	0
519	20250314	115700	99250563	104	104	104	104	0
520	20250314	115600	99250563	104	104	104	104	0
521	20250314	115500	99250563	104	104	104	104	3151
522	20250314	115400	98922859	104	104	104	104	0
523	20250314	115300	98922859	104	104	104	104	0
524	20250314	115200	98922859	104	104	104	104	0
525	20250314	115100	98922859	104	104	104	104	0
526	20250314	115000	98922859	104	104	104	104	0
527	20250314	114900	98922859	104	104	104	104	34
528	20250314	114800	98919323	105	105	105	105	0
529	20250314	114700	98919323	105	105	105	105	0
530	20250314	114600	98919323	105	105	105	105	0
531	20250314	114500	98919323	105	105	105	105	0
532	20250314	114400	98919323	105	105	105	105	3
533	20250314	114300	98919008	105	105	105	105	0
534	20250314	114200	98919008	105	105	105	105	0
535	20250314	114100	98919008	105	105	105	105	0
536	20250314	114000	98919008	105	105	105	105	0
537	20250314	113900	98919008	105	105	105	105	1
538	20250314	113800	98918903	104	104	104	104	0
539	20250314	113700	98918903	104	104	104	104	0
540	20250314	113600	98918903	104	104	104	104	0
541	20250314	113500	98918903	104	104	104	104	0
542	20250314	113400	98918903	104	104	104	104	0
543	20250314	113300	98918903	104	104	104	104	1788
544	20250314	113200	98732951	105	105	105	105	0
545	20250314	113100	98732951	105	105	105	105	7
546	20250314	113000	98732216	105	105	105	105	0
547	20250314	112900	98732216	105	105	105	105	1
548	20250314	112800	98732111	104	104	104	104	0
549	20250314	112700	98732111	104	104	104	104	0
550	20250314	112600	98732111	104	104	104	104	0
551	20250314	112500	98732111	104	104	104	104	5
552	20250314	112400	98731591	104	104	104	104	0
553	20250314	112300	98731591	104	105	105	104	638
554	20250314	112200	98665237	104	104	104	104	0
555	20250314	112100	98665237	104	105	105	104	5279
556	20250314	112000	98116184	105	105	105	105	0
557	20250314	111900	98116184	105	105	105	105	0
558	20250314	111800	98116184	105	105	105	105	0
559	20250314	111700	98116184	105	105	105	105	5
560	20250314	111600	98115659	105	105	105	105	0
561	20250314	111500	98115659	105	105	105	105	1
562	20250314	111400	98115554	104	104	104	104	0
563	20250314	111300	98115554	104	104	104	104	50
564	20250314	111200	98110354	104	104	104	104	16000
565	20250314	111100	96446354	104	104	104	104	0
566	20250314	111000	96446354	104	104	104	104	4
567	20250314	110900	96445938	104	104	104	104	1000
568	20250314	110800	96341938	104	104	104	104	0
569	20250314	110700	96341938	104	104	104	104	11111
570	20250314	110600	95186394	104	104	104	104	0
571	20250314	110500	95186394	104	104	104	104	2590
572	20250314	110400	94917034	105	105	105	105	0
573	20250314	110300	94917034	105	105	105	105	0
574	20250314	110200	94917034	105	105	105	105	0
575	20250314	110100	94917034	105	105	105	105	1
576	20250314	110000	94916929	105	105	105	105	0
577	20250314	105900	94916929	105	105	105	105	0
578	20250314	105800	94916929	105	105	105	105	0
579	20250314	105700	94916929	105	105	105	105	0
580	20250314	105600	94916929	105	105	105	105	0
581	20250314	105500	94916929	105	105	105	105	0
582	20250314	105400	94916929	105	105	105	105	1
583	20250314	105300	94916824	105	105	105	105	0
584	20250314	105200	94916824	105	105	105	105	0
585	20250314	105100	94916824	105	105	105	105	14
586	20250314	105000	94915354	104	104	104	104	20000
587	20250314	104900	92835354	104	105	105	104	2500
588	20250314	104800	92573354	105	105	105	105	10000
589	20250314	104700	91523354	104	104	104	104	100
590	20250314	104600	91512954	104	104	104	104	0
591	20250314	104500	91512954	104	104	104	104	0
592	20250314	104400	91512954	104	104	104	104	0
593	20250314	104300	91512954	104	104	104	104	0
594	20250314	104200	91512954	104	104	104	104	0
595	20250314	104100	91512954	104	104	104	104	0
596	20250314	104000	91512954	104	104	104	104	1865
597	20250314	103900	91318994	104	104	104	104	0
598	20250314	103800	91318994	104	104	104	104	0
599	20250314	103700	91318994	104	104	104	104	0
600	20250314	103600	91318994	104	104	104	104	6000
601	20250314	103500	90694994	105	105	105	105	0
602	20250314	103400	90694994	105	105	105	105	0
603	20250314	103300	90694994	105	105	105	105	0
604	20250314	103200	90694994	105	105	105	105	50
605	20250314	103100	90689744	105	104	105	104	2742
606	20250314	103000	90404565	104	104	104	104	97
607	20250314	102900	90394477	104	104	104	104	17172
608	20250314	102800	88608589	105	105	105	105	0
609	20250314	102700	88608589	105	105	105	105	0
610	20250314	102600	88608589	105	105	105	105	0
611	20250314	102500	88608589	105	105	105	105	0
612	20250314	102400	88608589	105	105	105	105	0
613	20250314	102300	88608589	105	105	105	105	0
614	20250314	102200	88608589	105	105	105	105	10
615	20250314	102100	88607539	104	104	104	104	12178
616	20250314	102000	87341027	104	104	104	104	0
617	20250314	101900	87341027	104	104	104	104	1877
618	20250314	101800	87145819	104	104	104	104	310
619	20250314	101700	87113579	104	104	104	104	0
620	20250314	101600	87113579	104	104	104	104	0
621	20250314	101500	87113579	104	104	104	104	0
622	20250314	101400	87113579	104	104	104	104	18334
623	20250314	101300	85206843	105	105	105	105	0
624	20250314	101200	85206843	105	105	105	105	1
625	20250314	101100	85206738	105	105	105	105	231
626	20250314	101000	85182483	105	105	105	105	0
627	20250314	100900	85182483	105	105	105	105	0
628	20250314	100800	85182483	105	105	105	105	0
629	20250314	100700	85182483	105	105	105	105	0
630	20250314	100600	85182483	105	105	105	105	10000
631	20250314	100500	84132483	105	105	105	105	0
632	20250314	100400	84132483	105	105	105	105	0
633	20250314	100300	84132483	105	105	105	105	6
634	20250314	100200	84131853	105	105	105	105	0
635	20250314	100100	84131853	105	105	105	105	0
636	20250314	100000	84131853	105	105	105	105	0
637	20250314	095900	84131853	105	105	105	105	34
638	20250314	095800	84128283	104	104	104	104	0
639	20250314	095700	84128283	104	104	104	104	0
640	20250314	095600	84128283	104	104	104	104	1000
641	20250314	095500	84024283	104	104	104	104	0
642	20250314	095400	84024283	104	104	104	104	0
643	20250314	095300	84024283	104	104	104	104	10
644	20250314	095200	84023243	105	104	105	104	39706
645	20250314	095100	79893319	104	104	104	104	3024
646	20250314	095000	79578823	104	104	104	104	1016
647	20250314	094900	79473159	104	104	104	104	0
648	20250314	094800	79473159	104	104	104	104	0
649	20250314	094700	79473159	104	104	104	104	0
650	20250314	094600	79473159	104	104	104	104	4
651	20250314	094500	79472743	104	104	104	104	1006
652	20250314	094400	79368119	103	104	104	103	315878
653	20250314	094300	46545378	103	103	103	103	100
654	20250314	094200	46535078	103	103	103	103	200
655	20250314	094100	46514478	103	103	103	103	31
656	20250314	094000	46511285	103	103	103	103	0
657	20250314	093900	46511285	103	103	103	103	300
658	20250314	093800	46480385	103	103	103	103	1
659	20250314	093700	46480282	103	104	104	103	112
660	20250314	093600	46468735	103	103	103	103	0
661	20250314	093500	46468735	103	103	103	103	48388
662	20250314	093400	41484771	103	103	103	103	11
663	20250314	093300	41483638	104	103	104	103	548
664	20250314	093200	41427193	103	103	103	103	0
665	20250314	093100	41427193	103	103	103	103	21
666	20250314	093000	41425030	104	104	104	104	158922
667	20250314	092900	24897142	104	104	104	104	126451
668	20250314	092800	11746238	105	105	105	105	0
669	20250314	092700	11746238	105	105	105	105	0
670	20250314	092600	11746238	105	104	105	104	15849
671	20250314	092500	10097558	105	105	105	105	46
672	20250314	092400	10092728	105	105	105	105	0
673	20250314	092300	10092728	105	105	105	105	9207
674	20250314	092200	9125993	105	105	105	105	0
675	20250314	092100	9125993	105	105	105	105	0
676	20250314	092000	9125993	105	105	105	105	0
677	20250314	091900	9125993	105	105	105	105	4
678	20250314	091800	9125573	105	105	105	105	0
679	20250314	091700	9125573	105	105	105	105	82
680	20250314	091600	9116963	104	104	104	104	0
681	20250314	091500	9116963	104	104	104	104	678
682	20250314	091400	9046451	105	105	105	105	70
683	20250314	091300	9039101	104	104	104	104	513
684	20250314	091200	8985749	104	105	105	104	8003
685	20250314	091100	8153434	105	105	105	105	0
686	20250314	091000	8153434	105	105	105	105	0
687	20250314	090900	8153434	105	105	105	105	0
688	20250314	090800	8153434	105	104	105	104	10707
689	20250314	090700	7039801	104	104	104	104	0
690	20250314	090600	7039801	104	104	104	104	814
691	20250314	090500	6955145	104	104	104	104	0
692	20250314	090400	6955145	104	104	104	104	42
693	20250314	090300	6950777	104	105	105	104	40014
694	20250314	090200	2789320	105	105	105	105	40
695	20250314	090100	2785120	104	104	104	104	6039
696	20250314	090000	2157064	104	104	104	104	20741