KissMeData/168490/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203400	208817703	105	105	105	105	5986
3	20250307	203300	208817703	105	105	105	105	0
4	20250307	203200	208817703	105	105	105	105	0
5	20250307	203100	208817703	105	105	105	105	0
6	20250307	203000	208817703	105	105	105	105	0
7	20250307	202900	208817703	105	105	105	105	0
8	20250307	202800	208817703	105	105	105	105	0
9	20250307	202700	208817703	105	105	105	105	0
10	20250307	202600	208817703	105	105	105	105	0
11	20250307	202500	208817703	105	105	105	105	0
12	20250307	202400	208817703	105	105	105	105	0
13	20250307	202300	208817703	105	105	105	105	0
14	20250307	202200	208817703	105	105	105	105	0
15	20250307	202100	208817703	105	105	105	105	0
16	20250307	202000	208817703	105	105	105	105	0
17	20250307	201900	208817703	105	105	105	105	0
18	20250307	201800	208817703	105	105	105	105	0
19	20250307	201700	208817703	105	105	105	105	0
20	20250307	201600	208817703	105	105	105	105	0
21	20250307	201500	208817703	105	105	105	105	0
22	20250307	201400	208817703	105	105	105	105	0
23	20250307	201300	208817703	105	105	105	105	0
24	20250307	201200	208817703	105	105	105	105	0
25	20250307	201100	208817703	105	105	105	105	0
26	20250307	201000	208817703	105	105	105	105	0
27	20250307	200900	208817703	105	105	105	105	0
28	20250307	200800	208817703	105	105	105	105	0
29	20250307	200700	208817703	105	105	105	105	0
30	20250307	200600	208817703	105	105	105	105	0
31	20250307	200500	208817703	105	105	105	105	0
32	20250307	200400	208817703	105	105	105	105	5986
33	20250307	200300	208817703	105	105	105	105	0
34	20250307	200200	208817703	105	105	105	105	0
35	20250307	200100	208817703	105	105	105	105	0
36	20250307	200000	208817703	105	105	105	105	0
37	20250307	195900	208817703	105	105	105	105	0
38	20250307	195800	208817703	105	105	105	105	0
39	20250307	195700	208817703	105	105	105	105	0
40	20250307	195600	208817703	105	105	105	105	0
41	20250307	195500	208817703	105	105	105	105	0
42	20250307	195400	208817703	105	105	105	105	0
43	20250307	195300	208817703	105	105	105	105	0
44	20250307	195200	208817703	105	105	105	105	0
45	20250307	195100	208817703	105	105	105	105	0
46	20250307	195000	208817703	105	105	105	105	0
47	20250307	194900	208817703	105	105	105	105	0
48	20250307	194800	208817703	105	105	105	105	0
49	20250307	194700	208817703	105	105	105	105	0
50	20250307	194600	208817703	105	105	105	105	0
51	20250307	194500	208817703	105	105	105	105	0
52	20250307	194400	208817703	105	105	105	105	0
53	20250307	194300	208817703	105	105	105	105	0
54	20250307	194200	208817703	105	105	105	105	0
55	20250307	194100	208817703	105	105	105	105	0
56	20250307	194000	208817703	105	105	105	105	0
57	20250307	193900	208817703	105	105	105	105	0
58	20250307	193800	208817703	105	105	105	105	0
59	20250307	193700	208817703	105	105	105	105	0
60	20250307	193600	208817703	105	105	105	105	0
61	20250307	193500	208817703	105	105	105	105	0
62	20250307	193400	208817703	105	105	105	105	5986
63	20250307	193300	208817703	105	105	105	105	0
64	20250307	193200	208817703	105	105	105	105	0
65	20250307	193100	208817703	105	105	105	105	0
66	20250307	193000	208817703	105	105	105	105	0
67	20250307	192900	208817703	105	105	105	105	0
68	20250307	192800	208817703	105	105	105	105	0
69	20250307	192700	208817703	105	105	105	105	0
70	20250307	192600	208817703	105	105	105	105	0
71	20250307	192500	208817703	105	105	105	105	0
72	20250307	192400	208817703	105	105	105	105	0
73	20250307	192300	208817703	105	105	105	105	0
74	20250307	192200	208817703	105	105	105	105	0
75	20250307	192100	208817703	105	105	105	105	0
76	20250307	192000	208817703	105	105	105	105	0
77	20250307	191900	208817703	105	105	105	105	0
78	20250307	191800	208817703	105	105	105	105	0
79	20250307	191700	208817703	105	105	105	105	0
80	20250307	191600	208817703	105	105	105	105	0
81	20250307	191500	208817703	105	105	105	105	0
82	20250307	191400	208817703	105	105	105	105	0
83	20250307	191300	208817703	105	105	105	105	0
84	20250307	191200	208817703	105	105	105	105	0
85	20250307	191100	208817703	105	105	105	105	0
86	20250307	191000	208817703	105	105	105	105	0
87	20250307	190900	208817703	105	105	105	105	0
88	20250307	190800	208817703	105	105	105	105	0
89	20250307	190700	208817703	105	105	105	105	0
90	20250307	190600	208817703	105	105	105	105	0
91	20250307	190500	208817703	105	105	105	105	0
92	20250307	190400	208817703	105	105	105	105	5986
93	20250307	190300	208817703	105	105	105	105	0
94	20250307	190200	208817703	105	105	105	105	0
95	20250307	190100	208817703	105	105	105	105	0
96	20250307	190000	208817703	105	105	105	105	0
97	20250307	185900	208817703	105	105	105	105	0
98	20250307	185800	208817703	105	105	105	105	0
99	20250307	185700	208817703	105	105	105	105	0
100	20250307	185600	208817703	105	105	105	105	0
101	20250307	185500	208817703	105	105	105	105	0
102	20250307	185400	208817703	105	105	105	105	0
103	20250307	185300	208817703	105	105	105	105	0
104	20250307	185200	208817703	105	105	105	105	0
105	20250307	185100	208817703	105	105	105	105	0
106	20250307	185000	208817703	105	105	105	105	0
107	20250307	184900	208817703	105	105	105	105	0
108	20250307	184800	208817703	105	105	105	105	0
109	20250307	184700	208817703	105	105	105	105	0
110	20250307	184600	208817703	105	105	105	105	0
111	20250307	184500	208817703	105	105	105	105	0
112	20250307	184400	208817703	105	105	105	105	0
113	20250307	184300	208817703	105	105	105	105	0
114	20250307	184200	208817703	105	105	105	105	0
115	20250307	184100	208817703	105	105	105	105	0
116	20250307	184000	208817703	105	105	105	105	0
117	20250307	183900	208817703	105	105	105	105	0
118	20250307	183800	208817703	105	105	105	105	0
119	20250307	183700	208817703	105	105	105	105	0
120	20250307	183600	208817703	105	105	105	105	0
121	20250307	183500	208817703	105	105	105	105	0
122	20250307	183400	208817703	105	105	105	105	5986
123	20250307	183300	208817703	105	105	105	105	0
124	20250307	183200	208817703	105	105	105	105	0
125	20250307	183100	208817703	105	105	105	105	0
126	20250307	183000	208817703	105	105	105	105	0
127	20250307	182900	208817703	105	105	105	105	0
128	20250307	182800	208817703	105	105	105	105	0
129	20250307	182700	208817703	105	105	105	105	0
130	20250307	182600	208817703	105	105	105	105	0
131	20250307	182500	208817703	105	105	105	105	0
132	20250307	182400	208817703	105	105	105	105	0
133	20250307	182300	208817703	105	105	105	105	0
134	20250307	182200	208817703	105	105	105	105	0
135	20250307	182100	208817703	105	105	105	105	0
136	20250307	182000	208817703	105	105	105	105	0
137	20250307	181900	208817703	105	105	105	105	0
138	20250307	181800	208817703	105	105	105	105	0
139	20250307	181700	208817703	105	105	105	105	0
140	20250307	181600	208817703	105	105	105	105	0
141	20250307	181500	208817703	105	105	105	105	0
142	20250307	181400	208817703	105	105	105	105	0
143	20250307	181300	208817703	105	105	105	105	0
144	20250307	181200	208817703	105	105	105	105	0
145	20250307	181100	208817703	105	105	105	105	0
146	20250307	181000	208817703	105	105	105	105	0
147	20250307	180900	208817703	105	105	105	105	0
148	20250307	180800	208817703	105	105	105	105	0
149	20250307	180700	208817703	105	105	105	105	0
150	20250307	180600	208817703	105	105	105	105	0
151	20250307	180500	208817703	105	105	105	105	0
152	20250307	180400	208817703	105	105	105	105	5986
153	20250307	180300	208817703	105	105	105	105	0
154	20250307	180200	208817703	105	105	105	105	0
155	20250307	180100	208817703	105	105	105	105	0
156	20250307	180000	208817703	105	105	105	105	0
157	20250307	175900	208817703	105	105	105	105	0
158	20250307	175800	208817703	105	105	105	105	0
159	20250307	175700	208817703	105	105	105	105	0
160	20250307	175600	208817703	105	105	105	105	0
161	20250307	175500	208817703	105	105	105	105	0
162	20250307	175400	208817703	105	105	105	105	0
163	20250307	175300	208817703	105	105	105	105	0
164	20250307	175200	208817703	105	105	105	105	0
165	20250307	175100	208817703	105	105	105	105	0
166	20250307	175000	208817703	105	105	105	105	0
167	20250307	174900	208817703	105	105	105	105	0
168	20250307	174800	208817703	105	105	105	105	0
169	20250307	174700	208817703	105	105	105	105	0
170	20250307	174600	208817703	105	105	105	105	0
171	20250307	174500	208817703	105	105	105	105	0
172	20250307	174400	208817703	105	105	105	105	0
173	20250307	174300	208817703	105	105	105	105	0
174	20250307	174200	208817703	105	105	105	105	0
175	20250307	174100	208817703	105	105	105	105	0
176	20250307	174000	208817703	105	105	105	105	0
177	20250307	173900	208817703	105	105	105	105	0
178	20250307	173800	208817703	105	105	105	105	0
179	20250307	173700	208817703	105	105	105	105	0
180	20250307	173600	208817703	105	105	105	105	0
181	20250307	173500	208817703	105	105	105	105	0
182	20250307	173400	208817703	105	105	105	105	5986
183	20250307	173300	208817703	105	105	105	105	0
184	20250307	173200	208817703	105	105	105	105	0
185	20250307	173100	208817703	105	105	105	105	0
186	20250307	173000	208817703	105	105	105	105	0
187	20250307	172900	208817703	105	105	105	105	0
188	20250307	172800	208817703	105	105	105	105	0
189	20250307	172700	208817703	105	105	105	105	0
190	20250307	172600	208817703	105	105	105	105	0
191	20250307	172500	208817703	105	105	105	105	0
192	20250307	172400	208817703	105	105	105	105	0
193	20250307	172300	208817703	105	105	105	105	0
194	20250307	172200	208817703	105	105	105	105	0
195	20250307	172100	208817703	105	105	105	105	0
196	20250307	172000	208817703	105	105	105	105	0
197	20250307	171900	208817703	105	105	105	105	0
198	20250307	171800	208817703	105	105	105	105	0
199	20250307	171700	208817703	105	105	105	105	0
200	20250307	171600	208817703	105	105	105	105	0
201	20250307	171500	208817703	105	105	105	105	0
202	20250307	171400	208817703	105	105	105	105	0
203	20250307	171300	208817703	105	105	105	105	0
204	20250307	171200	208817703	105	105	105	105	0
205	20250307	171100	208817703	105	105	105	105	0
206	20250307	171000	208817703	105	105	105	105	0
207	20250307	170900	208817703	105	105	105	105	0
208	20250307	170800	208817703	105	105	105	105	0
209	20250307	170700	208817703	105	105	105	105	0
210	20250307	170600	208817703	105	105	105	105	0
211	20250307	170500	208817703	105	105	105	105	0
212	20250307	170400	208817703	105	105	105	105	5986
213	20250307	170300	208817703	105	105	105	105	0
214	20250307	170200	208817703	105	105	105	105	0
215	20250307	170100	208817703	105	105	105	105	0
216	20250307	170000	208817703	105	105	105	105	0
217	20250307	165900	208817703	105	105	105	105	0
218	20250307	165800	208817703	105	105	105	105	0
219	20250307	165700	208817703	105	105	105	105	0
220	20250307	165600	208817703	105	105	105	105	0
221	20250307	165500	208817703	105	105	105	105	0
222	20250307	165400	208817703	105	105	105	105	0
223	20250307	165300	208817703	105	105	105	105	0
224	20250307	165200	208817703	105	105	105	105	0
225	20250307	165100	208817703	105	105	105	105	0
226	20250307	165000	208817703	105	105	105	105	0
227	20250307	164900	208817703	105	105	105	105	0
228	20250307	164800	208817703	105	105	105	105	0
229	20250307	164700	208817703	105	105	105	105	0
230	20250307	164600	208817703	105	105	105	105	0
231	20250307	164500	208817703	105	105	105	105	0
232	20250307	164400	208817703	105	105	105	105	0
233	20250307	164300	208817703	105	105	105	105	0
234	20250307	164200	208817703	105	105	105	105	0
235	20250307	164100	208817703	105	105	105	105	0
236	20250307	164000	208817703	105	105	105	105	0
237	20250307	163900	208817703	105	105	105	105	0
238	20250307	163800	208817703	105	105	105	105	0
239	20250307	163700	208817703	105	105	105	105	0
240	20250307	163600	208817703	105	105	105	105	0
241	20250307	163500	208817703	105	105	105	105	0
242	20250307	163400	208817703	105	105	105	105	5986
243	20250307	163300	208817703	105	105	105	105	0
244	20250307	163200	208817703	105	105	105	105	0
245	20250307	163100	208817703	105	105	105	105	0
246	20250307	163000	208817703	105	105	105	105	0
247	20250307	162900	208817703	105	105	105	105	0
248	20250307	162800	208817703	105	105	105	105	0
249	20250307	162700	208817703	105	105	105	105	0
250	20250307	162600	208817703	105	105	105	105	0
251	20250307	162500	208817703	105	105	105	105	0
252	20250307	162400	208817703	105	105	105	105	0
253	20250307	162300	208817703	105	105	105	105	0
254	20250307	162200	208817703	105	105	105	105	0
255	20250307	162100	208817703	105	105	105	105	0
256	20250307	162000	208817703	105	105	105	105	0
257	20250307	161900	208817703	105	105	105	105	0
258	20250307	161800	208817703	105	105	105	105	0
259	20250307	161700	208817703	105	105	105	105	0
260	20250307	161600	208817703	105	105	105	105	0
261	20250307	161500	208817703	105	105	105	105	0
262	20250307	161400	208817703	105	105	105	105	0
263	20250307	161300	208817703	105	105	105	105	0
264	20250307	161200	208817703	105	105	105	105	0
265	20250307	161100	208817703	105	105	105	105	0
266	20250307	161000	208817703	105	105	105	105	0
267	20250307	160900	208817703	105	105	105	105	0
268	20250307	160800	208817703	105	105	105	105	0
269	20250307	160700	208817703	105	105	105	105	0
270	20250307	160600	208817703	105	105	105	105	0
271	20250307	160500	208817703	105	105	105	105	0
272	20250307	160400	208817703	105	105	105	105	5986
273	20250307	160300	208817703	105	105	105	105	0
274	20250307	160200	208817703	105	105	105	105	0
275	20250307	160100	208817703	105	105	105	105	0
276	20250307	160000	208817703	105	105	105	105	0
277	20250307	155900	208817703	105	105	105	105	0
278	20250307	155800	208817703	105	105	105	105	0
279	20250307	155700	208817703	105	105	105	105	0
280	20250307	155600	208817703	105	105	105	105	0
281	20250307	155500	208817703	105	105	105	105	0
282	20250307	155400	208817703	105	105	105	105	0
283	20250307	155300	208817703	105	105	105	105	0
284	20250307	155200	208817703	105	105	105	105	0
285	20250307	155100	208817703	105	105	105	105	0
286	20250307	155000	208817703	105	105	105	105	0
287	20250307	154900	208817703	105	105	105	105	0
288	20250307	154800	208817703	105	105	105	105	0
289	20250307	154700	208817703	105	105	105	105	0
290	20250307	154600	208817703	105	105	105	105	0
291	20250307	154500	208817703	105	105	105	105	0
292	20250307	154400	208817703	105	105	105	105	0
293	20250307	154300	208817703	105	105	105	105	0
294	20250307	154200	208817703	105	105	105	105	0
295	20250307	154100	208817703	105	105	105	105	0
296	20250307	154000	208817703	105	105	105	105	0
297	20250307	153900	208817703	105	105	105	105	0
298	20250307	153800	208817703	105	105	105	105	0
299	20250307	153700	208817703	105	105	105	105	0
300	20250307	153600	208817703	105	105	105	105	0
301	20250307	153500	208817703	105	105	105	105	0
302	20250307	153400	208817703	105	105	105	105	5986
303	20250307	153300	208817703	105	105	105	105	0
304	20250307	153200	208817703	105	105	105	105	0
305	20250307	153100	208817703	105	105	105	105	0
306	20250307	153000	208817703	105	105	105	105	5986
307	20250307	152900	208189173	105	105	105	105	0
308	20250307	152800	208189173	105	105	105	105	0
309	20250307	152700	208189173	105	105	105	105	0
310	20250307	152600	208189173	105	105	105	105	0
311	20250307	152500	208189173	105	105	105	105	0
312	20250307	152400	208189173	105	105	105	105	0
313	20250307	152300	208189173	105	105	105	105	0
314	20250307	152200	208189173	105	105	105	105	0
315	20250307	152100	208189173	105	105	105	105	0
316	20250307	152000	208189173	105	105	105	105	0
317	20250307	151900	208189173	105	105	105	105	0
318	20250307	151800	208189173	105	105	105	105	187
319	20250307	151700	208169538	105	105	105	105	23166
320	20250307	151600	205737108	105	105	105	105	1000
321	20250307	151500	205632108	105	105	105	105	18917
322	20250307	151400	203645823	104	104	104	104	8001
323	20250307	151300	202813719	105	105	105	105	985
324	20250307	151200	202710294	105	105	105	105	10269
325	20250307	151100	201632049	105	105	105	105	120
326	20250307	151000	201619449	104	104	104	104	48
327	20250307	150900	201614457	105	105	105	105	71
328	20250307	150800	201607002	104	105	105	104	10413
329	20250307	150700	200523638	105	105	105	105	0
330	20250307	150600	200523638	105	105	105	105	57
331	20250307	150500	200517653	104	104	104	104	3431
332	20250307	150400	200160829	104	104	104	104	12243
333	20250307	150300	198887557	104	104	104	104	1
334	20250307	150200	198887453	105	104	105	104	10478
335	20250307	150100	197787279	104	104	104	104	0
336	20250307	150000	197787279	104	104	104	104	0
337	20250307	145900	197787279	104	104	104	104	2
338	20250307	145800	197787071	104	105	105	104	6802
339	20250307	145700	197072863	104	104	104	104	0
340	20250307	145600	197072863	104	105	105	104	3001
341	20250307	145500	196757759	105	105	105	105	6198
342	20250307	145400	196106969	105	105	105	105	0
343	20250307	145300	196106969	105	105	105	105	56
344	20250307	145200	196101089	105	105	105	105	2749
345	20250307	145100	195812444	105	105	105	105	1000
346	20250307	145000	195707444	105	105	105	105	0
347	20250307	144900	195707444	105	105	105	105	4500
348	20250307	144800	195234944	105	105	105	105	122
349	20250307	144700	195222134	105	105	105	105	47
350	20250307	144600	195217199	105	105	105	105	10
351	20250307	144500	195216149	104	105	105	104	45
352	20250307	144400	195211425	104	105	105	104	17001
353	20250307	144300	193426321	104	104	104	104	8
354	20250307	144200	193425489	104	105	105	104	11860
355	20250307	144100	192190190	105	105	105	105	6086
356	20250307	144000	191551160	105	105	105	105	0
357	20250307	143900	191551160	105	105	105	105	0
358	20250307	143800	191551160	105	106	106	105	26
359	20250307	143700	191548405	105	105	105	105	130
360	20250307	143600	191534755	105	105	105	105	0
361	20250307	143500	191534755	105	105	105	105	0
362	20250307	143400	191534755	105	105	105	105	0
363	20250307	143300	191534755	105	105	105	105	621
364	20250307	143200	191469550	105	105	105	105	672
365	20250307	143100	191398990	105	105	105	105	600
366	20250307	143000	191335990	105	105	105	105	20000
367	20250307	142900	189235990	105	105	105	105	0
368	20250307	142800	189235990	105	105	105	105	0
369	20250307	142700	189235990	105	105	105	105	10067
370	20250307	142600	188178955	105	106	106	105	6
371	20250307	142500	188178320	105	105	105	105	22588
372	20250307	142400	185806580	105	105	105	105	2419
373	20250307	142300	185552585	105	105	105	105	2
374	20250307	142200	185552375	105	105	105	105	0
375	20250307	142100	185552375	105	105	105	105	0
376	20250307	142000	185552375	105	106	106	105	88
377	20250307	141900	185543068	106	106	106	106	1
378	20250307	141800	185542962	105	105	105	105	0
379	20250307	141700	185542962	105	105	105	105	0
380	20250307	141600	185542962	105	105	105	105	0
381	20250307	141500	185542962	105	105	105	105	5001
382	20250307	141400	185017857	105	105	105	105	20
383	20250307	141300	185015757	105	105	105	105	0
384	20250307	141200	185015757	105	105	105	105	0
385	20250307	141100	185015757	105	105	105	105	0
386	20250307	141000	185015757	105	105	105	105	0
387	20250307	140900	185015757	105	105	105	105	0
388	20250307	140800	185015757	105	106	106	105	2
389	20250307	140700	185015546	105	105	105	105	0
390	20250307	140600	185015546	105	105	105	105	0
391	20250307	140500	185015546	105	105	105	105	2
392	20250307	140400	185015336	105	105	105	105	19758
393	20250307	140300	182940746	104	104	104	104	0
394	20250307	140200	182940746	104	104	104	104	0
395	20250307	140100	182940746	104	104	104	104	3000
396	20250307	140000	182628746	104	105	105	104	34891
397	20250307	135900	178995082	105	105	105	105	1000
398	20250307	135800	178890082	104	105	105	104	1202
399	20250307	135700	178763873	105	105	105	105	1004
400	20250307	135600	178658453	105	105	105	105	6964
401	20250307	135500	177927233	104	104	104	104	0
402	20250307	135400	177927233	104	104	104	104	0
403	20250307	135300	177927233	104	104	104	104	0
404	20250307	135200	177927233	104	104	104	104	2984
405	20250307	135100	177616897	105	105	105	105	0
406	20250307	135000	177616897	105	105	105	105	37
407	20250307	134900	177613012	106	106	106	106	0
408	20250307	134800	177613012	106	106	106	106	0
409	20250307	134700	177613012	106	106	106	106	167
410	20250307	134600	177595310	105	105	105	105	1113
411	20250307	134500	177478445	105	105	105	105	0
412	20250307	134400	177478445	105	105	105	105	0
413	20250307	134300	177478445	105	105	105	105	0
414	20250307	134200	177478445	105	105	105	105	0
415	20250307	134100	177478445	105	105	105	105	1
416	20250307	134000	177478340	105	105	105	105	1000
417	20250307	133900	177373340	105	105	105	105	4586
418	20250307	133800	176891810	105	105	105	105	27216
419	20250307	133700	174034130	105	105	105	105	0
420	20250307	133600	174034130	105	105	105	105	0
421	20250307	133500	174034130	105	105	105	105	80
422	20250307	133400	174025730	104	104	104	104	0
423	20250307	133300	174025730	104	104	104	104	0
424	20250307	133200	174025730	104	104	104	104	250
425	20250307	133100	173999730	104	104	104	104	0
426	20250307	133000	173999730	104	104	104	104	0
427	20250307	132900	173999730	104	104	104	104	0
428	20250307	132800	173999730	104	104	104	104	0
429	20250307	132700	173999730	104	104	104	104	88
430	20250307	132600	173990578	104	104	104	104	800
431	20250307	132500	173907378	104	104	104	104	0
432	20250307	132400	173907378	104	104	104	104	506
433	20250307	132300	173854754	104	104	104	104	0
434	20250307	132200	173854754	104	104	105	104	144
435	20250307	132100	173839775	105	105	105	105	0
436	20250307	132000	173839775	105	105	105	105	307
437	20250307	131900	173807540	104	104	104	104	2
438	20250307	131800	173807332	105	105	105	105	5
439	20250307	131700	173806807	105	105	105	105	200
440	20250307	131600	173785807	105	105	105	105	100
441	20250307	131500	173775307	105	105	105	105	0
442	20250307	131400	173775307	105	105	105	105	4
443	20250307	131300	173774887	105	105	105	105	9937
444	20250307	131200	172731502	105	105	105	105	1181
445	20250307	131100	172607497	105	105	105	105	0
446	20250307	131000	172607497	105	105	105	105	16
447	20250307	130900	172605817	105	105	105	105	0
448	20250307	130800	172605817	105	105	105	105	0
449	20250307	130700	172605817	105	105	105	105	2000
450	20250307	130600	172395817	105	106	106	105	18839
451	20250307	130500	170417608	106	106	106	106	0
452	20250307	130400	170417608	106	106	106	106	0
453	20250307	130300	170417608	106	106	106	106	0
454	20250307	130200	170417608	106	106	106	106	0
455	20250307	130100	170417608	106	106	106	106	0
456	20250307	130000	170417608	106	106	106	106	0
457	20250307	125900	170417608	106	106	106	106	21
458	20250307	125800	170415382	105	105	105	105	1
459	20250307	125700	170415277	106	106	106	106	20
460	20250307	125600	170413157	105	105	105	105	1579
461	20250307	125500	170247362	105	105	105	105	69839
462	20250307	125400	162914267	105	105	105	105	7
463	20250307	125300	162913532	105	105	105	105	40
464	20250307	125200	162909332	105	105	105	105	4000
465	20250307	125100	162489332	105	105	105	105	0
466	20250307	125000	162489332	105	105	105	105	0
467	20250307	124900	162489332	105	105	105	105	0
468	20250307	124800	162489332	105	105	105	105	0
469	20250307	124700	162489332	105	105	105	105	57
470	20250307	124600	162483347	105	105	105	105	100
471	20250307	124500	162472847	105	105	105	105	26
472	20250307	124400	162470117	105	104	105	104	176
473	20250307	124300	162451812	105	105	105	105	3000
474	20250307	124200	162136812	104	104	104	104	0
475	20250307	124100	162136812	104	104	104	104	5
476	20250307	124000	162136292	105	105	105	105	0
477	20250307	123900	162136292	105	105	105	105	1000
478	20250307	123800	162031292	105	105	105	105	20
479	20250307	123700	162029192	105	105	105	105	2
480	20250307	123600	162028982	105	105	105	105	1715
481	20250307	123500	161848907	105	105	105	105	0
482	20250307	123400	161848907	105	105	105	105	0
483	20250307	123300	161848907	105	105	105	105	95
484	20250307	123200	161838932	104	104	104	104	1505
485	20250307	123100	161682412	104	104	104	104	16823
486	20250307	123000	159932820	105	105	105	105	96
487	20250307	122900	159922740	104	104	104	104	10536
488	20250307	122800	158826996	105	104	105	104	5040
489	20250307	122700	158302796	104	104	104	104	561
490	20250307	122600	158244452	104	104	104	104	205
491	20250307	122500	158223132	104	104	104	104	1317
492	20250307	122400	158086164	105	105	105	105	0
493	20250307	122300	158086164	105	105	105	105	0
494	20250307	122200	158086164	105	105	105	105	0
495	20250307	122100	158086164	105	105	105	105	0
496	20250307	122000	158086164	105	105	105	105	7
497	20250307	121900	158085429	105	105	105	105	401
498	20250307	121800	158043324	105	105	105	105	1003
499	20250307	121700	157938009	105	105	105	105	0
500	20250307	121600	157938009	105	105	105	105	2
501	20250307	121500	157937799	105	105	105	105	0
502	20250307	121400	157937799	105	105	105	105	1
503	20250307	121300	157937694	105	105	105	105	0
504	20250307	121200	157937694	105	105	105	105	446
505	20250307	121100	157890864	105	105	105	105	5
506	20250307	121000	157890339	105	105	105	105	0
507	20250307	120900	157890339	105	105	105	105	0
508	20250307	120800	157890339	105	105	105	105	0
509	20250307	120700	157890339	105	105	105	105	5
510	20250307	120600	157889814	105	105	105	105	0
511	20250307	120500	157889814	105	106	106	105	9176
512	20250307	120400	156926333	105	105	105	105	0
513	20250307	120300	156926333	105	105	105	105	0
514	20250307	120200	156926333	105	105	105	105	116
515	20250307	120100	156914153	106	106	106	106	0
516	20250307	120000	156914153	106	106	106	106	11
517	20250307	115900	156912987	106	106	106	106	94
518	20250307	115800	156903023	106	106	106	106	0
519	20250307	115700	156903023	106	106	106	106	20
520	20250307	115600	156900903	106	106	106	106	1
521	20250307	115500	156900797	106	105	106	105	24026
522	20250307	115400	154378066	106	106	106	106	0
523	20250307	115300	154378066	106	106	106	106	0
524	20250307	115200	154378066	106	106	106	106	0
525	20250307	115100	154378066	106	106	106	106	0
526	20250307	115000	154378066	106	106	106	106	0
527	20250307	114900	154378066	106	105	106	105	224
528	20250307	114800	154354545	105	105	105	105	701
529	20250307	114700	154280940	106	106	106	106	0
530	20250307	114600	154280940	106	106	106	106	100
531	20250307	114500	154270340	106	106	106	106	120
532	20250307	114400	154257620	106	106	106	106	2
533	20250307	114300	154257408	105	105	105	105	608
534	20250307	114200	154193568	105	105	105	105	10002
535	20250307	114100	153143358	105	105	105	105	0
536	20250307	114000	153143358	105	105	105	105	10000
537	20250307	113900	152093358	104	104	104	104	0
538	20250307	113800	152093358	104	105	105	104	491
539	20250307	113700	152042293	105	105	105	105	168
540	20250307	113600	152024653	104	104	104	104	0
541	20250307	113500	152024653	104	104	104	104	73
542	20250307	113400	152017061	105	105	105	105	411
543	20250307	113300	151973906	105	105	105	105	0
544	20250307	113200	151973906	105	105	105	105	0
545	20250307	113100	151973906	105	105	105	105	5
546	20250307	113000	151973381	106	106	106	106	7
547	20250307	112900	151972639	106	105	106	105	71721
548	20250307	112800	144441933	104	104	104	104	3
549	20250307	112700	144441621	105	105	105	105	3
550	20250307	112600	144441306	105	105	105	105	1
551	20250307	112500	144441201	105	105	105	105	0
552	20250307	112400	144441201	105	105	105	105	10
553	20250307	112300	144440151	104	105	105	104	69227
554	20250307	112200	137171366	106	106	106	106	0
555	20250307	112100	137171366	106	106	106	106	0
556	20250307	112000	137171366	106	106	106	106	1056
557	20250307	111900	137059430	106	106	106	106	114
558	20250307	111800	137047346	106	106	106	106	0
559	20250307	111700	137047346	106	106	106	106	1
560	20250307	111600	137047240	106	106	106	106	0
561	20250307	111500	137047240	106	106	106	106	5
562	20250307	111400	137046710	106	106	106	106	8
563	20250307	111300	137045862	105	105	105	105	0
564	20250307	111200	137045862	105	105	105	105	2300
565	20250307	111100	136804362	106	106	106	106	0
566	20250307	111000	136804362	106	106	106	106	1
567	20250307	110900	136804256	104	105	105	104	200770
568	20250307	110800	115723408	104	104	104	104	15
569	20250307	110700	115721848	105	105	105	105	1
570	20250307	110600	115721743	105	105	105	105	0
571	20250307	110500	115721743	105	105	105	105	0
572	20250307	110400	115721743	105	104	105	104	1015
573	20250307	110300	115615183	105	105	105	105	0
574	20250307	110200	115615183	105	105	105	105	240
575	20250307	110100	115589983	105	105	105	105	110
576	20250307	110000	115578433	104	104	104	104	110
577	20250307	105900	115566993	105	104	105	104	311
578	20250307	105800	115534538	104	105	105	104	7111
579	20250307	105700	114794883	104	104	105	104	1824
580	20250307	105600	114605076	104	104	104	104	1000
581	20250307	105500	114501076	105	105	105	105	10041
582	20250307	105400	113446771	105	104	105	104	1250
583	20250307	105300	113316021	104	104	104	104	2
584	20250307	105200	113315813	104	105	105	104	29114
585	20250307	105100	110258844	105	105	105	105	0
586	20250307	105000	110258844	105	105	105	105	14373
587	20250307	104900	108749679	106	106	106	106	0
588	20250307	104800	108749679	106	106	106	106	0
589	20250307	104700	108749679	106	106	106	106	7
590	20250307	104600	108748937	105	105	105	105	0
591	20250307	104500	108748937	105	105	105	105	28
592	20250307	104400	108745997	106	106	106	106	0
593	20250307	104300	108745997	106	106	106	106	0
594	20250307	104200	108745997	106	106	106	106	10000
595	20250307	104100	107685997	106	106	106	106	0
596	20250307	104000	107685997	106	106	106	106	8
597	20250307	103900	107685149	106	106	106	106	1
598	20250307	103800	107685043	105	106	106	105	19346
599	20250307	103700	105653707	106	106	106	106	0
600	20250307	103600	105653707	106	105	106	105	110
601	20250307	103500	105642147	106	106	106	106	91
602	20250307	103400	105632501	106	106	106	106	379
603	20250307	103300	105592327	105	105	105	105	1000
604	20250307	103200	105487327	105	105	105	105	0
605	20250307	103100	105487327	105	105	105	105	1
606	20250307	103000	105487222	106	106	106	106	0
607	20250307	102900	105487222	106	106	106	106	922
608	20250307	102800	105389490	106	106	106	106	0
609	20250307	102700	105389490	106	106	106	106	0
610	20250307	102600	105389490	106	106	106	106	0
611	20250307	102500	105389490	106	106	106	106	28000
612	20250307	102400	102421490	106	105	106	105	5001
613	20250307	102300	101896384	105	105	105	105	1
614	20250307	102200	101896279	106	106	106	106	0
615	20250307	102100	101896279	106	106	106	106	1
616	20250307	102000	101896173	106	106	106	106	5
617	20250307	101900	101895643	106	106	106	106	0
618	20250307	101800	101895643	106	106	106	106	1
619	20250307	101700	101895537	106	106	106	106	0
620	20250307	101600	101895537	106	105	106	105	6275
621	20250307	101500	101236653	105	105	105	105	0
622	20250307	101400	101236653	105	106	106	105	20
623	20250307	101300	101234543	105	105	105	105	0
624	20250307	101200	101234543	105	105	105	105	61200
625	20250307	101100	94808543	105	105	105	105	4070
626	20250307	101000	94381193	105	105	105	105	549
627	20250307	100900	94323548	105	105	106	105	18001
628	20250307	100800	92433442	106	105	106	105	25090
629	20250307	100700	89798987	106	106	106	105	10066
630	20250307	100600	88741991	106	106	106	106	0
631	20250307	100500	88741991	106	106	106	106	0
632	20250307	100400	88741991	106	106	106	106	0
633	20250307	100300	88741991	106	106	106	106	12
634	20250307	100200	88740719	105	105	105	105	18637
635	20250307	100100	86783834	105	105	105	105	0
636	20250307	100000	86783834	105	106	106	105	58606
637	20250307	095900	80571614	106	106	106	106	2
638	20250307	095800	80571402	105	105	105	105	30
639	20250307	095700	80568252	105	105	105	105	1
640	20250307	095600	80568147	106	105	106	105	101
641	20250307	095500	80557541	105	105	105	105	0
642	20250307	095400	80557541	105	105	105	105	1
643	20250307	095300	80557436	105	105	105	105	2
644	20250307	095200	80557226	105	105	105	105	0
645	20250307	095100	80557226	105	105	105	105	0
646	20250307	095000	80557226	105	106	106	105	801
647	20250307	094900	80472321	105	105	106	105	16017
648	20250307	094800	78790518	105	105	106	105	1026
649	20250307	094700	78682768	106	106	106	105	3993
650	20250307	094600	78262881	105	106	106	105	5
651	20250307	094500	78262353	105	105	106	105	8113
652	20250307	094400	77410487	105	105	106	105	15186
653	20250307	094300	75815933	105	106	106	105	51
654	20250307	094200	75810577	105	105	105	105	250
655	20250307	094100	75784327	105	105	106	105	9011
656	20250307	094000	74838162	105	105	105	105	0
657	20250307	093900	74838162	105	105	105	105	1
658	20250307	093800	74838057	106	106	106	105	9
659	20250307	093700	74837104	105	105	106	105	6083
660	20250307	093600	74198378	105	106	106	105	2
661	20250307	093500	74198167	105	106	106	105	7
662	20250307	093400	74197426	105	105	106	105	5857
663	20250307	093300	73582439	105	106	106	105	578
664	20250307	093200	73521177	105	105	106	105	19236
665	20250307	093100	71501385	105	105	106	105	74586
666	20250307	093000	63669741	105	106	106	105	232
667	20250307	092900	63645166	105	105	106	105	41218
668	20250307	092800	59317244	105	105	106	105	971
669	20250307	092700	59215287	105	106	106	105	8
670	20250307	092600	59214441	105	105	105	105	1
671	20250307	092500	59214336	106	106	106	105	21
672	20250307	092400	59212113	105	106	106	105	431
673	20250307	092300	59166769	106	105	106	105	53522
674	20250307	092200	53546937	105	105	106	105	4990
675	20250307	092100	53022789	105	105	105	105	0
676	20250307	092000	53022789	105	106	106	105	2001
677	20250307	091900	52810684	105	105	105	105	0
678	20250307	091800	52810684	105	105	106	105	31792
679	20250307	091700	49462517	106	106	106	105	8010
680	20250307	091600	48621240	105	105	106	105	4436
681	20250307	091500	48155431	105	106	106	105	4039
682	20250307	091400	47731330	105	105	106	105	3598
683	20250307	091300	47352588	105	105	105	105	1
684	20250307	091200	47352483	105	105	106	105	3937
685	20250307	091100	46939073	106	105	106	105	54449
686	20250307	091000	41221927	105	105	105	105	66
687	20250307	090900	41214997	105	106	106	105	1296
688	20250307	090800	41078912	106	106	106	106	3387
689	20250307	090700	40719890	106	106	106	105	112484
690	20250307	090600	28901336	106	106	106	106	127
691	20250307	090500	28887874	106	106	107	106	72256
692	20250307	090400	21228639	107	106	107	106	435
693	20250307	090300	21182445	107	107	107	107	46719
694	20250307	090200	16183512	107	107	107	107	1572
695	20250307	090100	16015308	107	107	107	106	35902
696	20250307	090000	12204306	107	105	107	105	115524