KissMeData/168490/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203500	177049981	105	105	105	105	40298
3	20250313	203400	177049981	105	105	105	105	0
4	20250313	203300	177049981	105	105	105	105	0
5	20250313	203200	177049981	105	105	105	105	0
6	20250313	203100	177049981	105	105	105	105	0
7	20250313	203000	177049981	105	105	105	105	0
8	20250313	202900	177049981	105	105	105	105	0
9	20250313	202800	177049981	105	105	105	105	0
10	20250313	202700	177049981	105	105	105	105	0
11	20250313	202600	177049981	105	105	105	105	0
12	20250313	202500	177049981	105	105	105	105	0
13	20250313	202400	177049981	105	105	105	105	0
14	20250313	202300	177049981	105	105	105	105	0
15	20250313	202200	177049981	105	105	105	105	0
16	20250313	202100	177049981	105	105	105	105	0
17	20250313	202000	177049981	105	105	105	105	0
18	20250313	201900	177049981	105	105	105	105	0
19	20250313	201800	177049981	105	105	105	105	0
20	20250313	201700	177049981	105	105	105	105	0
21	20250313	201600	177049981	105	105	105	105	0
22	20250313	201500	177049981	105	105	105	105	0
23	20250313	201400	177049981	105	105	105	105	0
24	20250313	201300	177049981	105	105	105	105	0
25	20250313	201200	177049981	105	105	105	105	0
26	20250313	201100	177049981	105	105	105	105	0
27	20250313	201000	177049981	105	105	105	105	0
28	20250313	200900	177049981	105	105	105	105	0
29	20250313	200800	177049981	105	105	105	105	0
30	20250313	200700	177049981	105	105	105	105	0
31	20250313	200600	177049981	105	105	105	105	0
32	20250313	200500	177049981	105	105	105	105	40298
33	20250313	200400	177049981	105	105	105	105	0
34	20250313	200300	177049981	105	105	105	105	0
35	20250313	200200	177049981	105	105	105	105	0
36	20250313	200100	177049981	105	105	105	105	0
37	20250313	200000	177049981	105	105	105	105	0
38	20250313	195900	177049981	105	105	105	105	0
39	20250313	195800	177049981	105	105	105	105	0
40	20250313	195700	177049981	105	105	105	105	0
41	20250313	195600	177049981	105	105	105	105	0
42	20250313	195500	177049981	105	105	105	105	0
43	20250313	195400	177049981	105	105	105	105	0
44	20250313	195300	177049981	105	105	105	105	0
45	20250313	195200	177049981	105	105	105	105	0
46	20250313	195100	177049981	105	105	105	105	0
47	20250313	195000	177049981	105	105	105	105	0
48	20250313	194900	177049981	105	105	105	105	0
49	20250313	194800	177049981	105	105	105	105	0
50	20250313	194700	177049981	105	105	105	105	0
51	20250313	194600	177049981	105	105	105	105	0
52	20250313	194500	177049981	105	105	105	105	0
53	20250313	194400	177049981	105	105	105	105	0
54	20250313	194300	177049981	105	105	105	105	0
55	20250313	194200	177049981	105	105	105	105	0
56	20250313	194100	177049981	105	105	105	105	0
57	20250313	194000	177049981	105	105	105	105	0
58	20250313	193900	177049981	105	105	105	105	0
59	20250313	193800	177049981	105	105	105	105	0
60	20250313	193700	177049981	105	105	105	105	0
61	20250313	193600	177049981	105	105	105	105	0
62	20250313	193500	177049981	105	105	105	105	40298
63	20250313	193400	177049981	105	105	105	105	0
64	20250313	193300	177049981	105	105	105	105	0
65	20250313	193200	177049981	105	105	105	105	0
66	20250313	193100	177049981	105	105	105	105	0
67	20250313	193000	177049981	105	105	105	105	0
68	20250313	192900	177049981	105	105	105	105	0
69	20250313	192800	177049981	105	105	105	105	0
70	20250313	192700	177049981	105	105	105	105	0
71	20250313	192600	177049981	105	105	105	105	0
72	20250313	192500	177049981	105	105	105	105	0
73	20250313	192400	177049981	105	105	105	105	0
74	20250313	192300	177049981	105	105	105	105	0
75	20250313	192200	177049981	105	105	105	105	0
76	20250313	192100	177049981	105	105	105	105	0
77	20250313	192000	177049981	105	105	105	105	0
78	20250313	191900	177049981	105	105	105	105	0
79	20250313	191800	177049981	105	105	105	105	0
80	20250313	191700	177049981	105	105	105	105	0
81	20250313	191600	177049981	105	105	105	105	0
82	20250313	191500	177049981	105	105	105	105	0
83	20250313	191400	177049981	105	105	105	105	0
84	20250313	191300	177049981	105	105	105	105	0
85	20250313	191200	177049981	105	105	105	105	0
86	20250313	191100	177049981	105	105	105	105	0
87	20250313	191000	177049981	105	105	105	105	0
88	20250313	190900	177049981	105	105	105	105	0
89	20250313	190800	177049981	105	105	105	105	0
90	20250313	190700	177049981	105	105	105	105	0
91	20250313	190600	177049981	105	105	105	105	0
92	20250313	190500	177049981	105	105	105	105	40298
93	20250313	190400	177049981	105	105	105	105	0
94	20250313	190300	177049981	105	105	105	105	0
95	20250313	190200	177049981	105	105	105	105	0
96	20250313	190100	177049981	105	105	105	105	0
97	20250313	190000	177049981	105	105	105	105	0
98	20250313	185900	177049981	105	105	105	105	0
99	20250313	185800	177049981	105	105	105	105	0
100	20250313	185700	177049981	105	105	105	105	0
101	20250313	185600	177049981	105	105	105	105	0
102	20250313	185500	177049981	105	105	105	105	0
103	20250313	185400	177049981	105	105	105	105	0
104	20250313	185300	177049981	105	105	105	105	0
105	20250313	185200	177049981	105	105	105	105	0
106	20250313	185100	177049981	105	105	105	105	0
107	20250313	185000	177049981	105	105	105	105	0
108	20250313	184900	177049981	105	105	105	105	0
109	20250313	184800	177049981	105	105	105	105	0
110	20250313	184700	177049981	105	105	105	105	0
111	20250313	184600	177049981	105	105	105	105	0
112	20250313	184500	177049981	105	105	105	105	0
113	20250313	184400	177049981	105	105	105	105	0
114	20250313	184300	177049981	105	105	105	105	0
115	20250313	184200	177049981	105	105	105	105	0
116	20250313	184100	177049981	105	105	105	105	0
117	20250313	184000	177049981	105	105	105	105	0
118	20250313	183900	177049981	105	105	105	105	0
119	20250313	183800	177049981	105	105	105	105	0
120	20250313	183700	177049981	105	105	105	105	0
121	20250313	183600	177049981	105	105	105	105	0
122	20250313	183500	177049981	105	105	105	105	40298
123	20250313	183400	177049981	105	105	105	105	0
124	20250313	183300	177049981	105	105	105	105	0
125	20250313	183200	177049981	105	105	105	105	0
126	20250313	183100	177049981	105	105	105	105	0
127	20250313	183000	177049981	105	105	105	105	0
128	20250313	182900	177049981	105	105	105	105	0
129	20250313	182800	177049981	105	105	105	105	0
130	20250313	182700	177049981	105	105	105	105	0
131	20250313	182600	177049981	105	105	105	105	0
132	20250313	182500	177049981	105	105	105	105	0
133	20250313	182400	177049981	105	105	105	105	0
134	20250313	182300	177049981	105	105	105	105	0
135	20250313	182200	177049981	105	105	105	105	0
136	20250313	182100	177049981	105	105	105	105	0
137	20250313	182000	177049981	105	105	105	105	0
138	20250313	181900	177049981	105	105	105	105	0
139	20250313	181800	177049981	105	105	105	105	0
140	20250313	181700	177049981	105	105	105	105	0
141	20250313	181600	177049981	105	105	105	105	0
142	20250313	181500	177049981	105	105	105	105	0
143	20250313	181400	177049981	105	105	105	105	0
144	20250313	181300	177049981	105	105	105	105	0
145	20250313	181200	177049981	105	105	105	105	0
146	20250313	181100	177049981	105	105	105	105	0
147	20250313	181000	177049981	105	105	105	105	0
148	20250313	180900	177049981	105	105	105	105	0
149	20250313	180800	177049981	105	105	105	105	0
150	20250313	180700	177049981	105	105	105	105	0
151	20250313	180600	177049981	105	105	105	105	0
152	20250313	180500	177049981	105	105	105	105	40298
153	20250313	180400	177049981	105	105	105	105	0
154	20250313	180300	177049981	105	105	105	105	0
155	20250313	180200	177049981	105	105	105	105	0
156	20250313	180100	177049981	105	105	105	105	0
157	20250313	180000	177049981	105	105	105	105	0
158	20250313	175900	177049981	105	105	105	105	0
159	20250313	175800	177049981	105	105	105	105	0
160	20250313	175700	177049981	105	105	105	105	0
161	20250313	175600	177049981	105	105	105	105	0
162	20250313	175500	177049981	105	105	105	105	0
163	20250313	175400	177049981	105	105	105	105	0
164	20250313	175300	177049981	105	105	105	105	0
165	20250313	175200	177049981	105	105	105	105	0
166	20250313	175100	177049981	105	105	105	105	0
167	20250313	175000	177049981	105	105	105	105	0
168	20250313	174900	177049981	105	105	105	105	0
169	20250313	174800	177049981	105	105	105	105	0
170	20250313	174700	177049981	105	105	105	105	0
171	20250313	174600	177049981	105	105	105	105	0
172	20250313	174500	177049981	105	105	105	105	0
173	20250313	174400	177049981	105	105	105	105	0
174	20250313	174300	177049981	105	105	105	105	0
175	20250313	174200	177049981	105	105	105	105	0
176	20250313	174100	177049981	105	105	105	105	0
177	20250313	174000	177049981	105	105	105	105	0
178	20250313	173900	177049981	105	105	105	105	0
179	20250313	173800	177049981	105	105	105	105	0
180	20250313	173700	177049981	105	105	105	105	0
181	20250313	173600	177049981	105	105	105	105	0
182	20250313	173500	177049981	105	105	105	105	40298
183	20250313	173400	177049981	105	105	105	105	0
184	20250313	173300	177049981	105	105	105	105	0
185	20250313	173200	177049981	105	105	105	105	0
186	20250313	173100	177049981	105	105	105	105	0
187	20250313	173000	177049981	105	105	105	105	0
188	20250313	172900	177049981	105	105	105	105	0
189	20250313	172800	177049981	105	105	105	105	0
190	20250313	172700	177049981	105	105	105	105	0
191	20250313	172600	177049981	105	105	105	105	0
192	20250313	172500	177049981	105	105	105	105	0
193	20250313	172400	177049981	105	105	105	105	0
194	20250313	172300	177049981	105	105	105	105	0
195	20250313	172200	177049981	105	105	105	105	0
196	20250313	172100	177049981	105	105	105	105	0
197	20250313	172000	177049981	105	105	105	105	0
198	20250313	171900	177049981	105	105	105	105	0
199	20250313	171800	177049981	105	105	105	105	0
200	20250313	171700	177049981	105	105	105	105	0
201	20250313	171600	177049981	105	105	105	105	0
202	20250313	171500	177049981	105	105	105	105	0
203	20250313	171400	177049981	105	105	105	105	0
204	20250313	171300	177049981	105	105	105	105	0
205	20250313	171200	177049981	105	105	105	105	0
206	20250313	171100	177049981	105	105	105	105	0
207	20250313	171000	177049981	105	105	105	105	0
208	20250313	170900	177049981	105	105	105	105	0
209	20250313	170800	177049981	105	105	105	105	0
210	20250313	170700	177049981	105	105	105	105	0
211	20250313	170600	177049981	105	105	105	105	0
212	20250313	170500	177049981	105	105	105	105	40298
213	20250313	170400	177049981	105	105	105	105	0
214	20250313	170300	177049981	105	105	105	105	0
215	20250313	170200	177049981	105	105	105	105	0
216	20250313	170100	177049981	105	105	105	105	0
217	20250313	170000	177049981	105	105	105	105	0
218	20250313	165900	177049981	105	105	105	105	0
219	20250313	165800	177049981	105	105	105	105	0
220	20250313	165700	177049981	105	105	105	105	0
221	20250313	165600	177049981	105	105	105	105	0
222	20250313	165500	177049981	105	105	105	105	0
223	20250313	165400	177049981	105	105	105	105	0
224	20250313	165300	177049981	105	105	105	105	0
225	20250313	165200	177049981	105	105	105	105	0
226	20250313	165100	177049981	105	105	105	105	0
227	20250313	165000	177049981	105	105	105	105	0
228	20250313	164900	177049981	105	105	105	105	0
229	20250313	164800	177049981	105	105	105	105	0
230	20250313	164700	177049981	105	105	105	105	0
231	20250313	164600	177049981	105	105	105	105	0
232	20250313	164500	177049981	105	105	105	105	0
233	20250313	164400	177049981	105	105	105	105	0
234	20250313	164300	177049981	105	105	105	105	0
235	20250313	164200	177049981	105	105	105	105	0
236	20250313	164100	177049981	105	105	105	105	0
237	20250313	164000	177049981	105	105	105	105	0
238	20250313	163900	177049981	105	105	105	105	0
239	20250313	163800	177049981	105	105	105	105	0
240	20250313	163700	177049981	105	105	105	105	0
241	20250313	163600	177049981	105	105	105	105	0
242	20250313	163500	177049981	105	105	105	105	40298
243	20250313	163400	177049981	105	105	105	105	0
244	20250313	163300	177049981	105	105	105	105	0
245	20250313	163200	177049981	105	105	105	105	0
246	20250313	163100	177049981	105	105	105	105	0
247	20250313	163000	177049981	105	105	105	105	0
248	20250313	162900	177049981	105	105	105	105	0
249	20250313	162800	177049981	105	105	105	105	0
250	20250313	162700	177049981	105	105	105	105	0
251	20250313	162600	177049981	105	105	105	105	0
252	20250313	162500	177049981	105	105	105	105	0
253	20250313	162400	177049981	105	105	105	105	0
254	20250313	162300	177049981	105	105	105	105	0
255	20250313	162200	177049981	105	105	105	105	0
256	20250313	162100	177049981	105	105	105	105	0
257	20250313	162000	177049981	105	105	105	105	0
258	20250313	161900	177049981	105	105	105	105	0
259	20250313	161800	177049981	105	105	105	105	0
260	20250313	161700	177049981	105	105	105	105	0
261	20250313	161600	177049981	105	105	105	105	0
262	20250313	161500	177049981	105	105	105	105	0
263	20250313	161400	177049981	105	105	105	105	0
264	20250313	161300	177049981	105	105	105	105	0
265	20250313	161200	177049981	105	105	105	105	0
266	20250313	161100	177049981	105	105	105	105	0
267	20250313	161000	177049981	105	105	105	105	0
268	20250313	160900	177049981	105	105	105	105	0
269	20250313	160800	177049981	105	105	105	105	0
270	20250313	160700	177049981	105	105	105	105	0
271	20250313	160600	177049981	105	105	105	105	0
272	20250313	160500	177049981	105	105	105	105	40298
273	20250313	160400	177049981	105	105	105	105	0
274	20250313	160300	177049981	105	105	105	105	0
275	20250313	160200	177049981	105	105	105	105	0
276	20250313	160100	177049981	105	105	105	105	0
277	20250313	160000	177049981	105	105	105	105	0
278	20250313	155900	177049981	105	105	105	105	0
279	20250313	155800	177049981	105	105	105	105	0
280	20250313	155700	177049981	105	105	105	105	0
281	20250313	155600	177049981	105	105	105	105	0
282	20250313	155500	177049981	105	105	105	105	0
283	20250313	155400	177049981	105	105	105	105	0
284	20250313	155300	177049981	105	105	105	105	0
285	20250313	155200	177049981	105	105	105	105	0
286	20250313	155100	177049981	105	105	105	105	0
287	20250313	155000	177049981	105	105	105	105	0
288	20250313	154900	177049981	105	105	105	105	0
289	20250313	154800	177049981	105	105	105	105	0
290	20250313	154700	177049981	105	105	105	105	0
291	20250313	154600	177049981	105	105	105	105	0
292	20250313	154500	177049981	105	105	105	105	0
293	20250313	154400	177049981	105	105	105	105	0
294	20250313	154300	177049981	105	105	105	105	0
295	20250313	154200	177049981	105	105	105	105	0
296	20250313	154100	177049981	105	105	105	105	0
297	20250313	154000	177049981	105	105	105	105	0
298	20250313	153900	177049981	105	105	105	105	0
299	20250313	153800	177049981	105	105	105	105	0
300	20250313	153700	177049981	105	105	105	105	0
301	20250313	153600	177049981	105	105	105	105	0
302	20250313	153500	177049981	105	105	105	105	40298
303	20250313	153400	177049981	105	105	105	105	0
304	20250313	153300	177049981	105	105	105	105	0
305	20250313	153200	177049981	105	105	105	105	0
306	20250313	153100	177049981	105	105	105	105	0
307	20250313	153000	177049981	105	105	105	105	40298
308	20250313	152900	172818691	104	104	104	104	0
309	20250313	152800	172818691	104	104	104	104	0
310	20250313	152700	172818691	104	104	104	104	0
311	20250313	152600	172818691	104	104	104	104	0
312	20250313	152500	172818691	104	104	104	104	0
313	20250313	152400	172818691	104	104	104	104	0
314	20250313	152300	172818691	104	104	104	104	0
315	20250313	152200	172818691	104	104	104	104	0
316	20250313	152100	172818691	104	104	104	104	0
317	20250313	152000	172818691	104	104	104	104	0
318	20250313	151900	172818691	104	105	105	104	28608
319	20250313	151800	169814878	104	104	104	104	2
320	20250313	151700	169814670	104	104	104	104	40037
321	20250313	151600	165650822	104	104	104	104	4
322	20250313	151500	165650406	105	105	105	105	338
323	20250313	151400	165614916	104	104	104	104	10
324	20250313	151300	165613876	105	105	105	105	100
325	20250313	151200	165603376	105	105	105	105	40000
326	20250313	151100	161403376	105	105	105	105	0
327	20250313	151000	161403376	105	105	105	105	0
328	20250313	150900	161403376	105	105	105	105	0
329	20250313	150800	161403376	105	105	105	105	483
330	20250313	150700	161352661	104	104	104	104	0
331	20250313	150600	161352661	104	104	104	104	0
332	20250313	150500	161352661	104	104	104	104	0
333	20250313	150400	161352661	104	104	104	104	0
334	20250313	150300	161352661	104	104	104	104	0
335	20250313	150200	161352661	104	104	104	104	0
336	20250313	150100	161352661	104	105	105	104	137
337	20250313	150000	161338392	105	105	105	105	0
338	20250313	145900	161338392	105	105	105	105	105
339	20250313	145800	161327367	104	104	104	104	0
340	20250313	145700	161327367	104	105	105	104	10014
341	20250313	145600	160285897	104	104	104	104	8690
342	20250313	145500	159382137	104	104	104	104	8821
343	20250313	145400	158464753	105	105	105	105	3
344	20250313	145300	158464438	104	104	104	104	138
345	20250313	145200	158450086	105	105	105	105	0
346	20250313	145100	158450086	105	105	105	105	0
347	20250313	145000	158450086	105	105	105	105	138
348	20250313	144900	158435596	105	105	105	105	201
349	20250313	144800	158414491	105	105	105	105	1
350	20250313	144700	158414386	105	105	105	105	1
351	20250313	144600	158414281	105	105	105	105	6
352	20250313	144500	158413651	105	105	105	105	107
353	20250313	144400	158402416	105	105	105	105	0
354	20250313	144300	158402416	105	105	105	105	0
355	20250313	144200	158402416	105	105	105	105	116
356	20250313	144100	158390236	104	104	104	104	1000
357	20250313	144000	158286236	104	104	104	104	0
358	20250313	143900	158286236	104	104	104	104	0
359	20250313	143800	158286236	104	104	104	104	11000
360	20250313	143700	157142236	104	104	104	104	0
361	20250313	143600	157142236	104	104	104	104	0
362	20250313	143500	157142236	104	104	104	104	0
363	20250313	143400	157142236	104	104	104	104	0
364	20250313	143300	157142236	104	104	104	104	10000
365	20250313	143200	156102236	104	104	104	104	0
366	20250313	143100	156102236	104	104	104	104	71
367	20250313	143000	156094852	104	104	104	104	2000
368	20250313	142900	155886852	104	104	104	104	4
369	20250313	142800	155886436	104	104	104	104	0
370	20250313	142700	155886436	104	104	104	104	0
371	20250313	142600	155886436	104	104	104	104	334
372	20250313	142500	155851700	104	104	104	104	0
373	20250313	142400	155851700	104	104	104	104	0
374	20250313	142300	155851700	104	104	104	104	0
375	20250313	142200	155851700	104	104	104	104	0
376	20250313	142100	155851700	104	104	104	104	0
377	20250313	142000	155851700	104	104	104	104	0
378	20250313	141900	155851700	104	104	104	104	0
379	20250313	141800	155851700	104	104	104	104	4
380	20250313	141700	155851284	104	105	105	104	6
381	20250313	141600	155850655	104	104	104	104	2761
382	20250313	141500	155563511	104	104	104	104	22871
383	20250313	141400	153184927	103	104	104	103	30852
384	20250313	141300	149976320	103	103	103	103	10
385	20250313	141200	149975290	104	104	104	104	0
386	20250313	141100	149975290	104	104	104	104	1000
387	20250313	141000	149871290	104	104	104	104	0
388	20250313	140900	149871290	104	104	104	104	40
389	20250313	140800	149867130	104	104	104	104	40
390	20250313	140700	149862970	104	104	104	104	1000
391	20250313	140600	149758970	104	104	104	104	40
392	20250313	140500	149754810	104	104	104	104	40
393	20250313	140400	149750650	103	103	103	103	18
394	20250313	140300	149748796	104	104	104	104	40
395	20250313	140200	149744636	104	104	104	104	5000
396	20250313	140100	149224636	104	104	104	104	0
397	20250313	140000	149224636	104	104	104	104	2
398	20250313	135900	149224428	104	104	104	104	370
399	20250313	135800	149185948	104	104	104	104	74387
400	20250313	135700	141449700	104	104	104	104	37
401	20250313	135600	141445852	104	104	104	104	0
402	20250313	135500	141445852	104	104	104	104	0
403	20250313	135400	141445852	104	104	104	104	0
404	20250313	135300	141445852	104	104	104	104	100
405	20250313	135200	141435452	104	104	104	104	1000
406	20250313	135100	141331452	104	104	104	104	0
407	20250313	135000	141331452	104	104	104	104	1000
408	20250313	134900	141227452	104	104	104	104	0
409	20250313	134800	141227452	104	104	104	104	500
410	20250313	134700	141175452	103	103	103	103	951
411	20250313	134600	141077499	103	103	103	103	0
412	20250313	134500	141077499	103	103	103	103	0
413	20250313	134400	141077499	103	103	103	103	0
414	20250313	134300	141077499	103	103	103	103	0
415	20250313	134200	141077499	103	104	104	103	520
416	20250313	134100	141023919	104	104	104	104	6
417	20250313	134000	141023295	104	104	104	104	1000
418	20250313	133900	140919295	104	104	104	104	0
419	20250313	133800	140919295	104	104	104	104	1017
420	20250313	133700	140813527	103	104	104	103	521
421	20250313	133600	140759348	104	104	104	104	2400
422	20250313	133500	140509748	103	104	104	103	268
423	20250313	133400	140481894	104	103	104	103	29215
424	20250313	133300	137470750	103	103	103	103	0
425	20250313	133200	137470750	103	103	103	103	0
426	20250313	133100	137470750	103	103	103	103	0
427	20250313	133000	137470750	103	103	103	103	0
428	20250313	132900	137470750	103	103	103	103	6115
429	20250313	132800	136840905	104	104	104	103	1258
430	20250313	132700	136710081	104	104	104	104	284
431	20250313	132600	136680545	104	104	104	104	50
432	20250313	132500	136675345	103	103	103	103	20
433	20250313	132400	136673285	103	103	104	103	2093
434	20250313	132300	136457705	103	103	103	103	0
435	20250313	132200	136457705	103	103	103	103	0
436	20250313	132100	136457705	103	103	103	103	0
437	20250313	132000	136457705	103	103	103	103	1000
438	20250313	131900	136354705	103	103	103	103	0
439	20250313	131800	136354705	103	103	103	103	0
440	20250313	131700	136354705	103	103	103	103	0
441	20250313	131600	136354705	103	103	103	103	0
442	20250313	131500	136354705	103	103	103	103	324
443	20250313	131400	136321333	104	104	104	104	1082
444	20250313	131300	136208805	104	104	104	104	100
445	20250313	131200	136198405	103	103	103	103	0
446	20250313	131100	136198405	103	103	103	103	11249
447	20250313	131000	135039758	103	103	103	103	0
448	20250313	130900	135039758	103	103	103	103	656
449	20250313	130800	134972190	103	103	103	103	0
450	20250313	130700	134972190	103	103	103	103	20
451	20250313	130600	134970130	104	104	104	104	0
452	20250313	130500	134970130	104	104	104	104	182
453	20250313	130400	134951202	104	104	104	104	375
454	20250313	130300	134912202	104	104	104	104	10
455	20250313	130200	134911162	104	104	104	104	550
456	20250313	130100	134853962	104	104	104	104	0
457	20250313	130000	134853962	104	104	104	104	0
458	20250313	125900	134853962	104	104	104	104	11
459	20250313	125800	134852818	105	105	105	105	143
460	20250313	125700	134837803	104	104	104	104	1000
461	20250313	125600	134733803	104	104	104	104	0
462	20250313	125500	134733803	104	104	104	104	0
463	20250313	125400	134733803	104	104	104	104	1015
464	20250313	125300	134628243	104	104	104	104	0
465	20250313	125200	134628243	104	104	104	104	6
466	20250313	125100	134627619	104	104	104	104	23
467	20250313	125000	134625227	104	104	104	104	10101
468	20250313	124900	133574723	104	104	104	104	46842
469	20250313	124800	128703155	104	104	104	104	5
470	20250313	124700	128702635	104	104	104	104	20003
471	20250313	124600	126622323	103	104	104	103	254138
472	20250313	124500	100192026	105	105	105	105	1
473	20250313	124400	100191921	104	104	104	104	0
474	20250313	124300	100191921	104	104	104	104	1751
475	20250313	124200	100009817	104	104	104	104	0
476	20250313	124100	100009817	104	104	104	104	0
477	20250313	124000	100009817	104	104	104	104	0
478	20250313	123900	100009817	104	104	104	104	0
479	20250313	123800	100009817	104	104	104	104	0
480	20250313	123700	100009817	104	104	104	104	0
481	20250313	123600	100009817	104	104	104	104	0
482	20250313	123500	100009817	104	104	104	104	0
483	20250313	123400	100009817	104	105	105	104	650
484	20250313	123300	99942067	105	105	105	105	0
485	20250313	123200	99942067	105	105	105	105	0
486	20250313	123100	99942067	105	105	105	105	0
487	20250313	123000	99942067	105	105	105	105	100
488	20250313	122900	99931567	105	105	105	105	1
489	20250313	122800	99931462	105	105	105	105	0
490	20250313	122700	99931462	105	105	105	105	0
491	20250313	122600	99931462	105	105	105	105	0
492	20250313	122500	99931462	105	105	105	105	1
493	20250313	122400	99931357	105	105	105	105	0
494	20250313	122300	99931357	105	105	105	105	0
495	20250313	122200	99931357	105	105	105	105	0
496	20250313	122100	99931357	105	104	105	104	5501
497	20250313	122000	99358752	104	104	104	104	0
498	20250313	121900	99358752	104	104	104	104	0
499	20250313	121800	99358752	104	104	104	104	0
500	20250313	121700	99358752	104	104	104	104	0
501	20250313	121600	99358752	104	104	104	104	0
502	20250313	121500	99358752	104	104	104	104	150
503	20250313	121400	99343152	104	104	104	104	630
504	20250313	121300	99277632	104	104	104	104	0
505	20250313	121200	99277632	104	104	104	104	0
506	20250313	121100	99277632	104	104	104	104	0
507	20250313	121000	99277632	104	104	104	104	15
508	20250313	120900	99276072	104	104	104	104	9
509	20250313	120800	99275136	105	105	105	105	0
510	20250313	120700	99275136	105	105	105	105	5
511	20250313	120600	99274611	105	105	105	105	12
512	20250313	120500	99273351	105	104	105	104	5001
513	20250313	120400	98753246	104	104	104	104	41700
514	20250313	120300	94416446	104	104	104	104	0
515	20250313	120200	94416446	104	104	104	104	79716
516	20250313	120100	86125982	104	104	104	104	0
517	20250313	120000	86125982	104	104	104	104	0
518	20250313	115900	86125982	104	104	104	104	0
519	20250313	115800	86125982	104	104	104	104	0
520	20250313	115700	86125982	104	104	104	104	0
521	20250313	115600	86125982	104	105	105	104	29351
522	20250313	115500	83073370	105	105	105	105	2
523	20250313	115400	83073160	104	104	104	104	0
524	20250313	115300	83073160	104	104	104	104	0
525	20250313	115200	83073160	104	104	104	104	10000
526	20250313	115100	82033160	105	105	105	105	0
527	20250313	115000	82033160	105	105	105	105	1
528	20250313	114900	82033055	105	105	105	105	2
529	20250313	114800	82032845	104	104	104	104	70107
530	20250313	114700	74741717	104	104	104	104	0
531	20250313	114600	74741717	104	104	104	104	0
532	20250313	114500	74741717	104	104	104	104	0
533	20250313	114400	74741717	104	104	104	104	0
534	20250313	114300	74741717	104	104	104	104	0
535	20250313	114200	74741717	104	104	104	104	0
536	20250313	114100	74741717	104	104	104	104	0
537	20250313	114000	74741717	104	104	104	104	0
538	20250313	113900	74741717	104	104	104	104	0
539	20250313	113800	74741717	104	104	104	104	0
540	20250313	113700	74741717	104	104	104	104	0
541	20250313	113600	74741717	104	104	104	104	0
542	20250313	113500	74741717	104	104	104	104	0
543	20250313	113400	74741717	104	104	104	104	0
544	20250313	113300	74741717	104	104	104	104	0
545	20250313	113200	74741717	104	104	104	104	0
546	20250313	113100	74741717	104	104	104	104	0
547	20250313	113000	74741717	104	104	104	104	0
548	20250313	112900	74741717	104	104	104	104	2000
549	20250313	112800	74533717	104	104	104	104	0
550	20250313	112700	74533717	104	104	104	104	0
551	20250313	112600	74533717	104	104	104	104	10
552	20250313	112500	74532677	104	104	104	104	0
553	20250313	112400	74532677	104	104	104	104	31792
554	20250313	112300	71226309	104	104	104	104	0
555	20250313	112200	71226309	104	104	104	104	0
556	20250313	112100	71226309	104	104	104	104	0
557	20250313	112000	71226309	104	104	104	104	0
558	20250313	111900	71226309	104	104	104	104	0
559	20250313	111800	71226309	104	104	104	104	150
560	20250313	111700	71210709	104	104	104	104	50
561	20250313	111600	71205509	104	104	104	104	0
562	20250313	111500	71205509	104	104	104	104	0
563	20250313	111400	71205509	104	104	104	104	20000
564	20250313	111300	69125509	104	104	104	104	0
565	20250313	111200	69125509	104	104	104	104	459
566	20250313	111100	69077773	104	104	104	104	5
567	20250313	111000	69077253	104	104	104	104	0
568	20250313	110900	69077253	104	105	105	104	144
569	20250313	110800	69062272	104	104	104	104	0
570	20250313	110700	69062272	104	104	104	104	0
571	20250313	110600	69062272	104	104	104	104	0
572	20250313	110500	69062272	104	104	104	104	180005
573	20250313	110400	50341752	104	105	105	104	83
574	20250313	110300	50333118	104	104	104	104	0
575	20250313	110200	50333118	104	104	104	104	0
576	20250313	110100	50333118	104	104	104	104	0
577	20250313	110000	50333118	104	104	104	104	0
578	20250313	105900	50333118	104	104	104	104	10000
579	20250313	105800	49293118	105	105	105	105	0
580	20250313	105700	49293118	105	105	105	105	0
581	20250313	105600	49293118	105	105	105	105	67
582	20250313	105500	49286083	104	104	104	104	6000
583	20250313	105400	48662083	104	104	104	104	0
584	20250313	105300	48662083	104	104	104	104	0
585	20250313	105200	48662083	104	104	104	104	0
586	20250313	105100	48662083	104	104	104	104	0
587	20250313	105000	48662083	104	104	104	104	150
588	20250313	104900	48646483	104	104	104	104	11384
589	20250313	104800	47462547	104	104	104	104	0
590	20250313	104700	47462547	104	104	104	104	0
591	20250313	104600	47462547	104	104	104	104	0
592	20250313	104500	47462547	104	104	104	104	0
593	20250313	104400	47462547	104	104	104	104	7999
594	20250313	104300	46630651	104	104	104	104	638
595	20250313	104200	46564299	104	104	104	104	0
596	20250313	104100	46564299	104	104	104	104	122
597	20250313	104000	46551611	104	104	104	104	0
598	20250313	103900	46551611	104	104	104	104	1000
599	20250313	103800	46447611	105	105	105	105	150
600	20250313	103700	46431861	105	105	105	105	0
601	20250313	103600	46431861	105	105	105	105	0
602	20250313	103500	46431861	105	105	105	105	0
603	20250313	103400	46431861	105	105	105	105	3
604	20250313	103300	46431546	104	104	104	104	0
605	20250313	103200	46431546	104	104	104	104	0
606	20250313	103100	46431546	104	104	104	104	1
607	20250313	103000	46431442	104	104	104	104	0
608	20250313	102900	46431442	104	104	104	104	500
609	20250313	102800	46379442	104	104	104	104	2152
610	20250313	102700	46155634	104	104	104	104	6
611	20250313	102600	46155010	104	104	104	104	25000
612	20250313	102500	43555010	104	104	104	104	35366
613	20250313	102400	39876946	104	104	104	104	0
614	20250313	102300	39876946	104	104	104	104	0
615	20250313	102200	39876946	104	104	104	104	0
616	20250313	102100	39876946	104	104	104	104	1001
617	20250313	102000	39772842	104	104	104	104	0
618	20250313	101900	39772842	104	104	104	104	0
619	20250313	101800	39772842	104	104	104	104	10287
620	20250313	101700	38702994	104	104	104	104	10
621	20250313	101600	38701954	104	104	104	104	0
622	20250313	101500	38701954	104	104	104	104	0
623	20250313	101400	38701954	104	104	104	104	50
624	20250313	101300	38696754	104	104	104	104	170
625	20250313	101200	38679074	104	104	104	104	11572
626	20250313	101100	37475586	104	104	104	104	0
627	20250313	101000	37475586	104	104	104	104	34990
628	20250313	100900	33836626	104	104	104	104	10000
629	20250313	100800	32796626	104	104	104	104	0
630	20250313	100700	32796626	104	104	104	104	1295
631	20250313	100600	32661946	104	104	104	104	0
632	20250313	100500	32661946	104	104	104	104	0
633	20250313	100400	32661946	104	104	104	104	0
634	20250313	100300	32661946	104	104	104	104	10000
635	20250313	100200	31621946	105	105	105	105	10000
636	20250313	100100	30571946	104	104	104	104	50
637	20250313	100000	30566746	104	104	104	104	0
638	20250313	095900	30566746	104	105	105	104	523
639	20250313	095800	30512331	105	105	105	105	0
640	20250313	095700	30512331	105	104	105	104	741
641	20250313	095600	30435236	104	104	104	104	0
642	20250313	095500	30435236	104	104	104	104	60
643	20250313	095400	30428996	104	104	104	104	0
644	20250313	095300	30428996	104	104	104	104	4098
645	20250313	095200	30002804	104	104	104	104	11100
646	20250313	095100	28848404	104	104	104	104	1413
647	20250313	095000	28701452	104	104	104	104	0
648	20250313	094900	28701452	104	104	104	104	57374
649	20250313	094800	22734556	104	104	104	104	0
650	20250313	094700	22734556	104	104	104	104	362
651	20250313	094600	22696908	104	104	104	104	1
652	20250313	094500	22696804	105	105	105	105	0
653	20250313	094400	22696804	105	105	105	105	693
654	20250313	094300	22624039	105	105	105	105	0
655	20250313	094200	22624039	105	105	105	105	505
656	20250313	094100	22571014	105	105	105	105	0
657	20250313	094000	22571014	105	105	105	105	0
658	20250313	093900	22571014	105	105	105	105	40
659	20250313	093800	22566814	104	104	104	104	56
660	20250313	093700	22560990	105	104	105	104	16
661	20250313	093600	22559324	104	104	104	104	1405
662	20250313	093500	22413204	104	104	104	104	0
663	20250313	093400	22413204	104	104	104	104	5171
664	20250313	093300	21875420	104	104	104	104	192
665	20250313	093200	21855452	104	105	105	104	1014
666	20250313	093100	21748996	104	104	104	104	7433
667	20250313	093000	20975964	104	104	104	104	2439
668	20250313	092900	20722308	104	104	104	104	6
669	20250313	092800	20721684	104	104	104	104	1
670	20250313	092700	20721580	104	105	105	104	23727
671	20250313	092600	18253969	105	104	105	104	1158
672	20250313	092500	18132537	104	104	104	104	0
673	20250313	092400	18132537	104	104	104	104	0
674	20250313	092300	18132537	104	104	104	104	0
675	20250313	092200	18132537	104	104	104	104	150
676	20250313	092100	18116937	104	104	104	104	9400
677	20250313	092000	17139337	104	104	104	104	6
678	20250313	091900	17138713	104	104	104	104	0
679	20250313	091800	17138713	104	104	104	104	0
680	20250313	091700	17138713	104	104	104	104	0
681	20250313	091600	17138713	104	104	104	104	1
682	20250313	091500	17138609	105	104	105	104	4050
683	20250313	091400	16717359	105	105	105	105	803
684	20250313	091300	16633044	104	104	104	104	10
685	20250313	091200	16632004	104	104	104	104	0
686	20250313	091100	16632004	104	104	104	104	0
687	20250313	091000	16632004	104	104	104	104	230
688	20250313	090900	16608084	104	104	104	104	0
689	20250313	090800	16608084	104	104	104	104	13590
690	20250313	090700	15194724	104	104	104	104	815
691	20250313	090600	15109964	104	105	105	104	37792
692	20250313	090500	11147804	105	104	105	104	66960
693	20250313	090400	4183464	104	104	104	104	11049
694	20250313	090300	3034368	105	105	105	105	5
695	20250313	090200	3033843	105	104	105	104	2940
696	20250313	090100	2727083	104	105	105	104	2082
697	20250313	090000	2508555	105	105	105	105	21973