KissMeData/143160/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203000	359863515	16110	16110	16110	16110	142
3	20250307	202900	359863515	16110	16110	16110	16110	0
4	20250307	202800	359863515	16110	16110	16110	16110	0
5	20250307	202700	359863515	16110	16110	16110	16110	0
6	20250307	202600	359863515	16110	16110	16110	16110	0
7	20250307	202500	359863515	16110	16110	16110	16110	0
8	20250307	202400	359863515	16110	16110	16110	16110	0
9	20250307	202300	359863515	16110	16110	16110	16110	0
10	20250307	202200	359863515	16110	16110	16110	16110	0
11	20250307	202100	359863515	16110	16110	16110	16110	0
12	20250307	202000	359863515	16110	16110	16110	16110	0
13	20250307	201900	359863515	16110	16110	16110	16110	0
14	20250307	201800	359863515	16110	16110	16110	16110	0
15	20250307	201700	359863515	16110	16110	16110	16110	0
16	20250307	201600	359863515	16110	16110	16110	16110	0
17	20250307	201500	359863515	16110	16110	16110	16110	0
18	20250307	201400	359863515	16110	16110	16110	16110	0
19	20250307	201300	359863515	16110	16110	16110	16110	0
20	20250307	201200	359863515	16110	16110	16110	16110	0
21	20250307	201100	359863515	16110	16110	16110	16110	0
22	20250307	201000	359863515	16110	16110	16110	16110	0
23	20250307	200900	359863515	16110	16110	16110	16110	0
24	20250307	200800	359863515	16110	16110	16110	16110	0
25	20250307	200700	359863515	16110	16110	16110	16110	0
26	20250307	200600	359863515	16110	16110	16110	16110	0
27	20250307	200500	359863515	16110	16110	16110	16110	0
28	20250307	200400	359863515	16110	16110	16110	16110	0
29	20250307	200300	359863515	16110	16110	16110	16110	0
30	20250307	200200	359863515	16110	16110	16110	16110	0
31	20250307	200100	359863515	16110	16110	16110	16110	0
32	20250307	200000	359863515	16110	16110	16110	16110	142
33	20250307	195900	359863515	16110	16110	16110	16110	0
34	20250307	195800	359863515	16110	16110	16110	16110	0
35	20250307	195700	359863515	16110	16110	16110	16110	0
36	20250307	195600	359863515	16110	16110	16110	16110	0
37	20250307	195500	359863515	16110	16110	16110	16110	0
38	20250307	195400	359863515	16110	16110	16110	16110	0
39	20250307	195300	359863515	16110	16110	16110	16110	0
40	20250307	195200	359863515	16110	16110	16110	16110	0
41	20250307	195100	359863515	16110	16110	16110	16110	0
42	20250307	195000	359863515	16110	16110	16110	16110	0
43	20250307	194900	359863515	16110	16110	16110	16110	0
44	20250307	194800	359863515	16110	16110	16110	16110	0
45	20250307	194700	359863515	16110	16110	16110	16110	0
46	20250307	194600	359863515	16110	16110	16110	16110	0
47	20250307	194500	359863515	16110	16110	16110	16110	0
48	20250307	194400	359863515	16110	16110	16110	16110	0
49	20250307	194300	359863515	16110	16110	16110	16110	0
50	20250307	194200	359863515	16110	16110	16110	16110	0
51	20250307	194100	359863515	16110	16110	16110	16110	0
52	20250307	194000	359863515	16110	16110	16110	16110	0
53	20250307	193900	359863515	16110	16110	16110	16110	0
54	20250307	193800	359863515	16110	16110	16110	16110	0
55	20250307	193700	359863515	16110	16110	16110	16110	0
56	20250307	193600	359863515	16110	16110	16110	16110	0
57	20250307	193500	359863515	16110	16110	16110	16110	0
58	20250307	193400	359863515	16110	16110	16110	16110	0
59	20250307	193300	359863515	16110	16110	16110	16110	0
60	20250307	193200	359863515	16110	16110	16110	16110	0
61	20250307	193100	359863515	16110	16110	16110	16110	0
62	20250307	193000	359863515	16110	16110	16110	16110	142
63	20250307	192900	359863515	16110	16110	16110	16110	0
64	20250307	192800	359863515	16110	16110	16110	16110	0
65	20250307	192700	359863515	16110	16110	16110	16110	0
66	20250307	192600	359863515	16110	16110	16110	16110	0
67	20250307	192500	359863515	16110	16110	16110	16110	0
68	20250307	192400	359863515	16110	16110	16110	16110	0
69	20250307	192300	359863515	16110	16110	16110	16110	0
70	20250307	192200	359863515	16110	16110	16110	16110	0
71	20250307	192100	359863515	16110	16110	16110	16110	0
72	20250307	192000	359863515	16110	16110	16110	16110	0
73	20250307	191900	359863515	16110	16110	16110	16110	0
74	20250307	191800	359863515	16110	16110	16110	16110	0
75	20250307	191700	359863515	16110	16110	16110	16110	0
76	20250307	191600	359863515	16110	16110	16110	16110	0
77	20250307	191500	359863515	16110	16110	16110	16110	0
78	20250307	191400	359863515	16110	16110	16110	16110	0
79	20250307	191300	359863515	16110	16110	16110	16110	0
80	20250307	191200	359863515	16110	16110	16110	16110	0
81	20250307	191100	359863515	16110	16110	16110	16110	0
82	20250307	191000	359863515	16110	16110	16110	16110	0
83	20250307	190900	359863515	16110	16110	16110	16110	0
84	20250307	190800	359863515	16110	16110	16110	16110	0
85	20250307	190700	359863515	16110	16110	16110	16110	0
86	20250307	190600	359863515	16110	16110	16110	16110	0
87	20250307	190500	359863515	16110	16110	16110	16110	0
88	20250307	190400	359863515	16110	16110	16110	16110	0
89	20250307	190300	359863515	16110	16110	16110	16110	0
90	20250307	190200	359863515	16110	16110	16110	16110	0
91	20250307	190100	359863515	16110	16110	16110	16110	0
92	20250307	190000	359863515	16110	16110	16110	16110	142
93	20250307	185900	359863515	16110	16110	16110	16110	0
94	20250307	185800	359863515	16110	16110	16110	16110	0
95	20250307	185700	359863515	16110	16110	16110	16110	0
96	20250307	185600	359863515	16110	16110	16110	16110	0
97	20250307	185500	359863515	16110	16110	16110	16110	0
98	20250307	185400	359863515	16110	16110	16110	16110	0
99	20250307	185300	359863515	16110	16110	16110	16110	0
100	20250307	185200	359863515	16110	16110	16110	16110	0
101	20250307	185100	359863515	16110	16110	16110	16110	0
102	20250307	185000	359863515	16110	16110	16110	16110	0
103	20250307	184900	359863515	16110	16110	16110	16110	0
104	20250307	184800	359863515	16110	16110	16110	16110	0
105	20250307	184700	359863515	16110	16110	16110	16110	0
106	20250307	184600	359863515	16110	16110	16110	16110	0
107	20250307	184500	359863515	16110	16110	16110	16110	0
108	20250307	184400	359863515	16110	16110	16110	16110	0
109	20250307	184300	359863515	16110	16110	16110	16110	0
110	20250307	184200	359863515	16110	16110	16110	16110	0
111	20250307	184100	359863515	16110	16110	16110	16110	0
112	20250307	184000	359863515	16110	16110	16110	16110	0
113	20250307	183900	359863515	16110	16110	16110	16110	0
114	20250307	183800	359863515	16110	16110	16110	16110	0
115	20250307	183700	359863515	16110	16110	16110	16110	0
116	20250307	183600	359863515	16110	16110	16110	16110	0
117	20250307	183500	359863515	16110	16110	16110	16110	0
118	20250307	183400	359863515	16110	16110	16110	16110	0
119	20250307	183300	359863515	16110	16110	16110	16110	0
120	20250307	183200	359863515	16110	16110	16110	16110	0
121	20250307	183100	359863515	16110	16110	16110	16110	0
122	20250307	183000	359863515	16110	16110	16110	16110	142
123	20250307	182900	359863515	16110	16110	16110	16110	0
124	20250307	182800	359863515	16110	16110	16110	16110	0
125	20250307	182700	359863515	16110	16110	16110	16110	0
126	20250307	182600	359863515	16110	16110	16110	16110	0
127	20250307	182500	359863515	16110	16110	16110	16110	0
128	20250307	182400	359863515	16110	16110	16110	16110	0
129	20250307	182300	359863515	16110	16110	16110	16110	0
130	20250307	182200	359863515	16110	16110	16110	16110	0
131	20250307	182100	359863515	16110	16110	16110	16110	0
132	20250307	182000	359863515	16110	16110	16110	16110	0
133	20250307	181900	359863515	16110	16110	16110	16110	0
134	20250307	181800	359863515	16110	16110	16110	16110	0
135	20250307	181700	359863515	16110	16110	16110	16110	0
136	20250307	181600	359863515	16110	16110	16110	16110	0
137	20250307	181500	359863515	16110	16110	16110	16110	0
138	20250307	181400	359863515	16110	16110	16110	16110	0
139	20250307	181300	359863515	16110	16110	16110	16110	0
140	20250307	181200	359863515	16110	16110	16110	16110	0
141	20250307	181100	359863515	16110	16110	16110	16110	0
142	20250307	181000	359863515	16110	16110	16110	16110	0
143	20250307	180900	359863515	16110	16110	16110	16110	0
144	20250307	180800	359863515	16110	16110	16110	16110	0
145	20250307	180700	359863515	16110	16110	16110	16110	0
146	20250307	180600	359863515	16110	16110	16110	16110	0
147	20250307	180500	359863515	16110	16110	16110	16110	0
148	20250307	180400	359863515	16110	16110	16110	16110	0
149	20250307	180300	359863515	16110	16110	16110	16110	0
150	20250307	180200	359863515	16110	16110	16110	16110	0
151	20250307	180100	359863515	16110	16110	16110	16110	0
152	20250307	180000	359863515	16110	16110	16110	16110	142
153	20250307	175900	359863515	16110	16110	16110	16110	0
154	20250307	175800	359863515	16110	16110	16110	16110	0
155	20250307	175700	359863515	16110	16110	16110	16110	0
156	20250307	175600	359863515	16110	16110	16110	16110	0
157	20250307	175500	359863515	16110	16110	16110	16110	0
158	20250307	175400	359863515	16110	16110	16110	16110	0
159	20250307	175300	359863515	16110	16110	16110	16110	0
160	20250307	175200	359863515	16110	16110	16110	16110	0
161	20250307	175100	359863515	16110	16110	16110	16110	0
162	20250307	175000	359863515	16110	16110	16110	16110	0
163	20250307	174900	359863515	16110	16110	16110	16110	0
164	20250307	174800	359863515	16110	16110	16110	16110	0
165	20250307	174700	359863515	16110	16110	16110	16110	0
166	20250307	174600	359863515	16110	16110	16110	16110	0
167	20250307	174500	359863515	16110	16110	16110	16110	0
168	20250307	174400	359863515	16110	16110	16110	16110	0
169	20250307	174300	359863515	16110	16110	16110	16110	0
170	20250307	174200	359863515	16110	16110	16110	16110	0
171	20250307	174100	359863515	16110	16110	16110	16110	0
172	20250307	174000	359863515	16110	16110	16110	16110	0
173	20250307	173900	359863515	16110	16110	16110	16110	0
174	20250307	173800	359863515	16110	16110	16110	16110	0
175	20250307	173700	359863515	16110	16110	16110	16110	0
176	20250307	173600	359863515	16110	16110	16110	16110	0
177	20250307	173500	359863515	16110	16110	16110	16110	0
178	20250307	173400	359863515	16110	16110	16110	16110	0
179	20250307	173300	359863515	16110	16110	16110	16110	0
180	20250307	173200	359863515	16110	16110	16110	16110	0
181	20250307	173100	359863515	16110	16110	16110	16110	0
182	20250307	173000	359863515	16110	16110	16110	16110	142
183	20250307	172900	359863515	16110	16110	16110	16110	0
184	20250307	172800	359863515	16110	16110	16110	16110	0
185	20250307	172700	359863515	16110	16110	16110	16110	0
186	20250307	172600	359863515	16110	16110	16110	16110	0
187	20250307	172500	359863515	16110	16110	16110	16110	0
188	20250307	172400	359863515	16110	16110	16110	16110	0
189	20250307	172300	359863515	16110	16110	16110	16110	0
190	20250307	172200	359863515	16110	16110	16110	16110	0
191	20250307	172100	359863515	16110	16110	16110	16110	0
192	20250307	172000	359863515	16110	16110	16110	16110	0
193	20250307	171900	359863515	16110	16110	16110	16110	0
194	20250307	171800	359863515	16110	16110	16110	16110	0
195	20250307	171700	359863515	16110	16110	16110	16110	0
196	20250307	171600	359863515	16110	16110	16110	16110	0
197	20250307	171500	359863515	16110	16110	16110	16110	0
198	20250307	171400	359863515	16110	16110	16110	16110	0
199	20250307	171300	359863515	16110	16110	16110	16110	0
200	20250307	171200	359863515	16110	16110	16110	16110	0
201	20250307	171100	359863515	16110	16110	16110	16110	0
202	20250307	171000	359863515	16110	16110	16110	16110	0
203	20250307	170900	359863515	16110	16110	16110	16110	0
204	20250307	170800	359863515	16110	16110	16110	16110	0
205	20250307	170700	359863515	16110	16110	16110	16110	0
206	20250307	170600	359863515	16110	16110	16110	16110	0
207	20250307	170500	359863515	16110	16110	16110	16110	0
208	20250307	170400	359863515	16110	16110	16110	16110	0
209	20250307	170300	359863515	16110	16110	16110	16110	0
210	20250307	170200	359863515	16110	16110	16110	16110	0
211	20250307	170100	359863515	16110	16110	16110	16110	0
212	20250307	170000	359863515	16110	16110	16110	16110	142
213	20250307	165900	359863515	16110	16110	16110	16110	0
214	20250307	165800	359863515	16110	16110	16110	16110	0
215	20250307	165700	359863515	16110	16110	16110	16110	0
216	20250307	165600	359863515	16110	16110	16110	16110	0
217	20250307	165500	359863515	16110	16110	16110	16110	0
218	20250307	165400	359863515	16110	16110	16110	16110	0
219	20250307	165300	359863515	16110	16110	16110	16110	0
220	20250307	165200	359863515	16110	16110	16110	16110	0
221	20250307	165100	359863515	16110	16110	16110	16110	0
222	20250307	165000	359863515	16110	16110	16110	16110	0
223	20250307	164900	359863515	16110	16110	16110	16110	0
224	20250307	164800	359863515	16110	16110	16110	16110	0
225	20250307	164700	359863515	16110	16110	16110	16110	0
226	20250307	164600	359863515	16110	16110	16110	16110	0
227	20250307	164500	359863515	16110	16110	16110	16110	0
228	20250307	164400	359863515	16110	16110	16110	16110	0
229	20250307	164300	359863515	16110	16110	16110	16110	0
230	20250307	164200	359863515	16110	16110	16110	16110	0
231	20250307	164100	359863515	16110	16110	16110	16110	0
232	20250307	164000	359863515	16110	16110	16110	16110	0
233	20250307	163900	359863515	16110	16110	16110	16110	0
234	20250307	163800	359863515	16110	16110	16110	16110	0
235	20250307	163700	359863515	16110	16110	16110	16110	0
236	20250307	163600	359863515	16110	16110	16110	16110	0
237	20250307	163500	359863515	16110	16110	16110	16110	0
238	20250307	163400	359863515	16110	16110	16110	16110	0
239	20250307	163300	359863515	16110	16110	16110	16110	0
240	20250307	163200	359863515	16110	16110	16110	16110	0
241	20250307	163100	359863515	16110	16110	16110	16110	0
242	20250307	163000	359863515	16110	16110	16110	16110	142
243	20250307	162900	359863515	16110	16110	16110	16110	0
244	20250307	162800	359863515	16110	16110	16110	16110	0
245	20250307	162700	359863515	16110	16110	16110	16110	0
246	20250307	162600	359863515	16110	16110	16110	16110	0
247	20250307	162500	359863515	16110	16110	16110	16110	0
248	20250307	162400	359863515	16110	16110	16110	16110	0
249	20250307	162300	359863515	16110	16110	16110	16110	0
250	20250307	162200	359863515	16110	16110	16110	16110	0
251	20250307	162100	359863515	16110	16110	16110	16110	0
252	20250307	162000	359863515	16110	16110	16110	16110	0
253	20250307	161900	359863515	16110	16110	16110	16110	0
254	20250307	161800	359863515	16110	16110	16110	16110	0
255	20250307	161700	359863515	16110	16110	16110	16110	0
256	20250307	161600	359863515	16110	16110	16110	16110	0
257	20250307	161500	359863515	16110	16110	16110	16110	0
258	20250307	161400	359863515	16110	16110	16110	16110	0
259	20250307	161300	359863515	16110	16110	16110	16110	0
260	20250307	161200	359863515	16110	16110	16110	16110	0
261	20250307	161100	359863515	16110	16110	16110	16110	0
262	20250307	161000	359863515	16110	16110	16110	16110	0
263	20250307	160900	359863515	16110	16110	16110	16110	0
264	20250307	160800	359863515	16110	16110	16110	16110	0
265	20250307	160700	359863515	16110	16110	16110	16110	0
266	20250307	160600	359863515	16110	16110	16110	16110	0
267	20250307	160500	359863515	16110	16110	16110	16110	0
268	20250307	160400	359863515	16110	16110	16110	16110	0
269	20250307	160300	359863515	16110	16110	16110	16110	0
270	20250307	160200	359863515	16110	16110	16110	16110	0
271	20250307	160100	359863515	16110	16110	16110	16110	0
272	20250307	160000	359863515	16110	16110	16110	16110	142
273	20250307	155900	359863515	16110	16110	16110	16110	0
274	20250307	155800	359863515	16110	16110	16110	16110	0
275	20250307	155700	359863515	16110	16110	16110	16110	0
276	20250307	155600	359863515	16110	16110	16110	16110	0
277	20250307	155500	359863515	16110	16110	16110	16110	0
278	20250307	155400	359863515	16110	16110	16110	16110	0
279	20250307	155300	359863515	16110	16110	16110	16110	0
280	20250307	155200	359863515	16110	16110	16110	16110	0
281	20250307	155100	359863515	16110	16110	16110	16110	0
282	20250307	155000	359863515	16110	16110	16110	16110	0
283	20250307	154900	359863515	16110	16110	16110	16110	0
284	20250307	154800	359863515	16110	16110	16110	16110	0
285	20250307	154700	359863515	16110	16110	16110	16110	0
286	20250307	154600	359863515	16110	16110	16110	16110	0
287	20250307	154500	359863515	16110	16110	16110	16110	0
288	20250307	154400	359863515	16110	16110	16110	16110	0
289	20250307	154300	359863515	16110	16110	16110	16110	0
290	20250307	154200	359863515	16110	16110	16110	16110	0
291	20250307	154100	359863515	16110	16110	16110	16110	0
292	20250307	154000	359863515	16110	16110	16110	16110	0
293	20250307	153900	359863515	16110	16110	16110	16110	0
294	20250307	153800	359863515	16110	16110	16110	16110	0
295	20250307	153700	359863515	16110	16110	16110	16110	0
296	20250307	153600	359863515	16110	16110	16110	16110	0
297	20250307	153500	359863515	16110	16110	16110	16110	0
298	20250307	153400	359863515	16110	16110	16110	16110	0
299	20250307	153300	359863515	16110	16110	16110	16110	0
300	20250307	153200	359863515	16110	16110	16110	16110	0
301	20250307	153100	359863515	16110	16110	16110	16110	0
302	20250307	153000	359863515	16110	16110	16110	16110	284
303	20250307	152900	357575895	16130	16130	16130	16130	0
304	20250307	152800	357575895	16130	16130	16130	16130	0
305	20250307	152700	357575895	16130	16130	16130	16130	0
306	20250307	152600	357575895	16130	16130	16130	16130	0
307	20250307	152500	357575895	16130	16130	16130	16130	0
308	20250307	152400	357575895	16130	16130	16130	16130	0
309	20250307	152300	357575895	16130	16130	16130	16130	0
310	20250307	152200	357575895	16130	16130	16130	16130	0
311	20250307	152100	357575895	16130	16130	16130	16130	0
312	20250307	152000	357575895	16130	16130	16130	16130	0
313	20250307	151900	357575895	16130	16130	16130	16130	5
314	20250307	151800	357495245	16130	16130	16130	16130	12
315	20250307	151700	357301685	16130	16130	16130	16130	21
316	20250307	151600	356962955	16120	16140	16140	16100	148
317	20250307	151500	354578385	16100	16100	16100	16100	0
318	20250307	151400	354578385	16100	16100	16100	16100	70
319	20250307	151300	353451385	16080	16080	16080	16080	0
320	20250307	151200	353451385	16080	16080	16080	16080	0
321	20250307	151100	353451385	16080	16080	16080	16080	125
322	20250307	151000	351441385	16050	16050	16050	16050	0
323	20250307	150900	351441385	16050	16050	16050	16050	277
324	20250307	150800	346995535	16050	16090	16090	16050	511
325	20250307	150700	338785825	16090	16090	16090	16090	0
326	20250307	150600	338785825	16090	16090	16090	16090	0
327	20250307	150500	338785825	16090	16090	16090	16090	0
328	20250307	150400	338785825	16090	16090	16090	16090	0
329	20250307	150300	338785825	16090	16080	16090	16080	47
330	20250307	150200	338029855	16090	16090	16090	16090	0
331	20250307	150100	338029855	16090	16090	16090	16090	0
332	20250307	150000	338029855	16090	16130	16130	16090	360
333	20250307	145900	332236235	16140	16170	16170	16140	1341
334	20250307	145800	310580615	16180	16190	16190	16180	20
335	20250307	145700	310256825	16220	16220	16220	16220	0
336	20250307	145600	310256825	16220	16220	16220	16220	0
337	20250307	145500	310256825	16220	16220	16220	16220	1
338	20250307	145400	310240605	16200	16200	16200	16200	0
339	20250307	145300	310240605	16200	16200	16200	16200	0
340	20250307	145200	310240605	16200	16200	16200	16200	0
341	20250307	145100	310240605	16200	16200	16200	16200	12
342	20250307	145000	310046205	16220	16220	16220	16220	1
343	20250307	144900	310029985	16210	16210	16210	16210	0
344	20250307	144800	310029985	16210	16210	16210	16210	0
345	20250307	144700	310029985	16210	16210	16210	16210	0
346	20250307	144600	310029985	16210	16210	16210	16210	0
347	20250307	144500	310029985	16210	16210	16210	16210	0
348	20250307	144400	310029985	16210	16210	16210	16210	0
349	20250307	144300	310029985	16210	16210	16210	16210	0
350	20250307	144200	310029985	16210	16210	16210	16210	0
351	20250307	144100	310029985	16210	16210	16210	16210	23
352	20250307	144000	309657155	16230	16230	16230	16230	0
353	20250307	143900	309657155	16230	16230	16230	16230	0
354	20250307	143800	309657155	16230	16230	16230	16230	20
355	20250307	143700	309332555	16210	16210	16210	16210	0
356	20250307	143600	309332555	16210	16210	16210	16210	0
357	20250307	143500	309332555	16210	16210	16210	16210	0
358	20250307	143400	309332555	16210	16210	16210	16210	0
359	20250307	143300	309332555	16210	16210	16210	16210	0
360	20250307	143200	309332555	16210	16210	16210	16210	0
361	20250307	143100	309332555	16210	16210	16210	16210	0
362	20250307	143000	309332555	16210	16210	16210	16210	0
363	20250307	142900	309332555	16210	16210	16210	16210	0
364	20250307	142800	309332555	16210	16210	16210	16210	1
365	20250307	142700	309316345	16230	16230	16230	16230	10
366	20250307	142600	309154045	16230	16230	16230	16230	0
367	20250307	142500	309154045	16230	16230	16230	16230	0
368	20250307	142400	309154045	16230	16230	16230	16230	1
369	20250307	142300	309137815	16220	16220	16220	16220	0
370	20250307	142200	309137815	16220	16240	16240	16220	188
371	20250307	142100	306086165	16270	16270	16270	16270	0
372	20250307	142000	306086165	16270	16270	16270	16270	0
373	20250307	141900	306086165	16270	16270	16270	16270	0
374	20250307	141800	306086165	16270	16270	16270	16270	0
375	20250307	141700	306086165	16270	16270	16270	16270	0
376	20250307	141600	306086165	16270	16270	16270	16270	0
377	20250307	141500	306086165	16270	16270	16270	16270	0
378	20250307	141400	306086165	16270	16270	16270	16270	0
379	20250307	141300	306086165	16270	16270	16270	16270	0
380	20250307	141200	306086165	16270	16270	16270	16270	0
381	20250307	141100	306086165	16270	16270	16270	16270	0
382	20250307	141000	306086165	16270	16270	16270	16270	1
383	20250307	140900	306069895	16290	16290	16290	16290	0
384	20250307	140800	306069895	16290	16290	16290	16290	0
385	20250307	140700	306069895	16290	16290	16290	16290	0
386	20250307	140600	306069895	16290	16290	16290	16290	0
387	20250307	140500	306069895	16290	16290	16290	16290	0
388	20250307	140400	306069895	16290	16290	16290	16290	0
389	20250307	140300	306069895	16290	16290	16290	16290	0
390	20250307	140200	306069895	16290	16290	16290	16290	0
391	20250307	140100	306069895	16290	16290	16290	16290	0
392	20250307	140000	306069895	16290	16290	16290	16290	0
393	20250307	135900	306069895	16290	16290	16290	16290	0
394	20250307	135800	306069895	16290	16290	16290	16290	0
395	20250307	135700	306069895	16290	16290	16290	16290	0
396	20250307	135600	306069895	16290	16290	16290	16290	0
397	20250307	135500	306069895	16290	16290	16290	16290	0
398	20250307	135400	306069895	16290	16290	16290	16290	0
399	20250307	135300	306069895	16290	16290	16290	16290	0
400	20250307	135200	306069895	16290	16290	16290	16290	0
401	20250307	135100	306069895	16290	16290	16290	16290	0
402	20250307	135000	306069895	16290	16290	16290	16290	0
403	20250307	134900	306069895	16290	16290	16290	16290	0
404	20250307	134800	306069895	16290	16290	16290	16290	0
405	20250307	134700	306069895	16290	16290	16290	16290	0
406	20250307	134600	306069895	16290	16240	16300	16240	97
407	20250307	134500	304489575	16240	16240	16240	16240	0
408	20250307	134400	304489575	16240	16240	16240	16240	0
409	20250307	134300	304489575	16240	16240	16240	16240	0
410	20250307	134200	304489575	16240	16240	16240	16240	0
411	20250307	134100	304489575	16240	16240	16240	16240	2
412	20250307	134000	304457095	16240	16240	16240	16240	0
413	20250307	133900	304457095	16240	16240	16240	16240	0
414	20250307	133800	304457095	16240	16240	16240	16240	0
415	20250307	133700	304457095	16240	16240	16240	16240	2
416	20250307	133600	304424615	16240	16240	16240	16240	0
417	20250307	133500	304424615	16240	16240	16240	16240	0
418	20250307	133400	304424615	16240	16240	16240	16240	0
419	20250307	133300	304424615	16240	16240	16240	16240	0
420	20250307	133200	304424615	16240	16240	16240	16240	0
421	20250307	133100	304424615	16240	16240	16240	16240	0
422	20250307	133000	304424615	16240	16240	16240	16240	2
423	20250307	132900	304392135	16220	16220	16220	16220	0
424	20250307	132800	304392135	16220	16220	16220	16220	0
425	20250307	132700	304392135	16220	16220	16220	16220	0
426	20250307	132600	304392135	16220	16220	16220	16220	0
427	20250307	132500	304392135	16220	16220	16220	16220	10
428	20250307	132400	304229935	16260	16260	16260	16260	0
429	20250307	132300	304229935	16260	16260	16260	16260	0
430	20250307	132200	304229935	16260	16260	16260	16260	0
431	20250307	132100	304229935	16260	16220	16260	16220	4
432	20250307	132000	304164975	16210	16210	16210	16210	7
433	20250307	131900	304051505	16240	16240	16240	16240	0
434	20250307	131800	304051505	16240	16240	16240	16240	11
435	20250307	131700	303872865	16240	16240	16240	16240	1
436	20250307	131600	303856625	16290	16290	16290	16290	0
437	20250307	131500	303856625	16290	16290	16290	16290	0
438	20250307	131400	303856625	16290	16230	16290	16230	8
439	20250307	131300	303726615	16230	16220	16230	16220	72
440	20250307	131200	302558215	16200	16200	16200	16200	0
441	20250307	131100	302558215	16200	16200	16200	16200	6
442	20250307	131000	302461015	16210	16210	16210	16210	0
443	20250307	130900	302461015	16210	16210	16210	16210	0
444	20250307	130800	302461015	16210	16210	16210	16210	0
445	20250307	130700	302461015	16210	16200	16210	16200	76
446	20250307	130600	301229085	16190	16190	16190	16190	0
447	20250307	130500	301229085	16190	16190	16190	16190	1
448	20250307	130400	301212895	16170	16170	16170	16170	133
449	20250307	130300	299062285	16170	16170	16170	16170	0
450	20250307	130200	299062285	16170	16170	16170	16170	0
451	20250307	130100	299062285	16170	16170	16170	16170	7
452	20250307	130000	298949095	16160	16220	16220	16160	800
453	20250307	125900	286013815	16240	16240	16240	16240	0
454	20250307	125800	286013815	16240	16240	16240	16240	0
455	20250307	125700	286013815	16240	16240	16240	16240	0
456	20250307	125600	286013815	16240	16240	16240	16240	0
457	20250307	125500	286013815	16240	16220	16240	16220	2
458	20250307	125400	285981355	16220	16220	16220	16220	0
459	20250307	125300	285981355	16220	16220	16220	16220	0
460	20250307	125200	285981355	16220	16220	16220	16220	0
461	20250307	125100	285981355	16220	16220	16220	16220	0
462	20250307	125000	285981355	16220	16220	16220	16220	0
463	20250307	124900	285981355	16220	16220	16220	16220	0
464	20250307	124800	285981355	16220	16220	16220	16220	0
465	20250307	124700	285981355	16220	16220	16220	16220	1
466	20250307	124600	285965135	16240	16240	16240	16240	0
467	20250307	124500	285965135	16240	16240	16240	16240	0
468	20250307	124400	285965135	16240	16240	16240	16240	0
469	20250307	124300	285965135	16240	16240	16240	16240	0
470	20250307	124200	285965135	16240	16240	16240	16240	0
471	20250307	124100	285965135	16240	16240	16240	16240	0
472	20250307	124000	285965135	16240	16240	16240	16240	0
473	20250307	123900	285965135	16240	16240	16240	16240	0
474	20250307	123800	285965135	16240	16240	16240	16240	0
475	20250307	123700	285965135	16240	16240	16240	16240	0
476	20250307	123600	285965135	16240	16240	16240	16240	0
477	20250307	123500	285965135	16240	16220	16240	16220	3
478	20250307	123400	285916435	16240	16220	16240	16220	6
479	20250307	123300	285819095	16220	16220	16220	16220	0
480	20250307	123200	285819095	16220	16220	16220	16220	0
481	20250307	123100	285819095	16220	16220	16220	16220	0
482	20250307	123000	285819095	16220	16220	16220	16220	0
483	20250307	122900	285819095	16220	16220	16220	16220	0
484	20250307	122800	285819095	16220	16220	16220	16220	0
485	20250307	122700	285819095	16220	16220	16220	16220	0
486	20250307	122600	285819095	16220	16220	16220	16220	0
487	20250307	122500	285819095	16220	16220	16220	16220	0
488	20250307	122400	285819095	16220	16220	16220	16220	0
489	20250307	122300	285819095	16220	16220	16220	16220	0
490	20250307	122200	285819095	16220	16220	16220	16220	0
491	20250307	122100	285819095	16220	16220	16220	16220	0
492	20250307	122000	285819095	16220	16220	16220	16220	0
493	20250307	121900	285819095	16220	16220	16220	16220	0
494	20250307	121800	285819095	16220	16220	16220	16220	0
495	20250307	121700	285819095	16220	16220	16220	16220	0
496	20250307	121600	285819095	16220	16220	16220	16220	1
497	20250307	121500	285802875	16200	16200	16200	16200	48
498	20250307	121400	285025275	16200	16200	16200	16200	2
499	20250307	121300	284992875	16200	16200	16200	16200	0
500	20250307	121200	284992875	16200	16200	16200	16200	0
501	20250307	121100	284992875	16200	16200	16200	16200	0
502	20250307	121000	284992875	16200	16200	16200	16200	51
503	20250307	120900	284166675	16200	16200	16200	16200	0
504	20250307	120800	284166675	16200	16200	16200	16200	0
505	20250307	120700	284166675	16200	16200	16200	16200	0
506	20250307	120600	284166675	16200	16200	16200	16200	0
507	20250307	120500	284166675	16200	16200	16200	16200	0
508	20250307	120400	284166675	16200	16200	16200	16200	55
509	20250307	120300	283275675	16230	16230	16230	16230	0
510	20250307	120200	283275675	16230	16230	16230	16230	0
511	20250307	120100	283275675	16230	16230	16230	16230	0
512	20250307	120000	283275675	16230	16230	16230	16230	0
513	20250307	115900	283275675	16230	16230	16230	16230	0
514	20250307	115800	283275675	16230	16230	16230	16230	0
515	20250307	115700	283275675	16230	16230	16230	16230	1
516	20250307	115600	283259445	16210	16230	16240	16210	8
517	20250307	115500	283129675	16210	16230	16240	16210	10
518	20250307	115400	282967435	16200	16200	16200	16200	0
519	20250307	115300	282967435	16200	16240	16240	16200	2
520	20250307	115200	282934995	16210	16210	16240	16210	17
521	20250307	115100	282659195	16240	16280	16280	16240	9
522	20250307	115000	282512995	16220	16220	16220	16220	0
523	20250307	114900	282512995	16220	16220	16220	16220	0
524	20250307	114800	282512995	16220	16220	16220	16220	0
525	20250307	114700	282512995	16220	16220	16220	16220	0
526	20250307	114600	282512995	16220	16220	16220	16220	0
527	20250307	114500	282512995	16220	16220	16220	16220	0
528	20250307	114400	282512995	16220	16220	16220	16220	0
529	20250307	114300	282512995	16220	16220	16220	16220	0
530	20250307	114200	282512995	16220	16220	16220	16220	0
531	20250307	114100	282512995	16220	16220	16220	16220	0
532	20250307	114000	282512995	16220	16260	16260	16180	75
533	20250307	113900	281299195	16270	16270	16270	16270	9
534	20250307	113800	281152765	16300	16300	16300	16300	0
535	20250307	113700	281152765	16300	16300	16300	16300	0
536	20250307	113600	281152765	16300	16300	16300	16300	0
537	20250307	113500	281152765	16300	16300	16300	16300	0
538	20250307	113400	281152765	16300	16300	16300	16300	0
539	20250307	113300	281152765	16300	16300	16300	16300	0
540	20250307	113200	281152765	16300	16300	16300	16300	0
541	20250307	113100	281152765	16300	16300	16300	16300	0
542	20250307	113000	281152765	16300	16300	16300	16300	0
543	20250307	112900	281152765	16300	16300	16300	16300	0
544	20250307	112800	281152765	16300	16300	16300	16300	0
545	20250307	112700	281152765	16300	16300	16300	16300	0
546	20250307	112600	281152765	16300	16300	16300	16300	0
547	20250307	112500	281152765	16300	16300	16300	16300	0
548	20250307	112400	281152765	16300	16300	16300	16300	0
549	20250307	112300	281152765	16300	16300	16300	16300	0
550	20250307	112200	281152765	16300	16300	16300	16300	10
551	20250307	112100	280989765	16300	16300	16300	16300	0
552	20250307	112000	280989765	16300	16300	16300	16300	0
553	20250307	111900	280989765	16300	16300	16300	16300	0
554	20250307	111800	280989765	16300	16300	16300	16300	0
555	20250307	111700	280989765	16300	16300	16300	16300	0
556	20250307	111600	280989765	16300	16300	16300	16300	1
557	20250307	111500	280973465	16270	16270	16270	16270	0
558	20250307	111400	280973465	16270	16270	16270	16270	0
559	20250307	111300	280973465	16270	16270	16270	16270	0
560	20250307	111200	280973465	16270	16270	16270	16270	0
561	20250307	111100	280973465	16270	16270	16270	16270	0
562	20250307	111000	280973465	16270	16270	16270	16270	0
563	20250307	110900	280973465	16270	16270	16270	16270	1
564	20250307	110800	280957195	16270	16270	16270	16270	2
565	20250307	110700	280924655	16300	16290	16300	16290	60
566	20250307	110600	279946755	16300	16300	16300	16300	0
567	20250307	110500	279946755	16300	16300	16300	16300	0
568	20250307	110400	279946755	16300	16300	16300	16300	0
569	20250307	110300	279946755	16300	16300	16300	16300	0
570	20250307	110200	279946755	16300	16300	16300	16300	0
571	20250307	110100	279946755	16300	16300	16300	16300	0
572	20250307	110000	279946755	16300	16300	16300	16300	0
573	20250307	105900	279946755	16300	16300	16300	16300	0
574	20250307	105800	279946755	16300	16300	16300	16300	0
575	20250307	105700	279946755	16300	16300	16300	16300	0
576	20250307	105600	279946755	16300	16300	16300	16300	0
577	20250307	105500	279946755	16300	16300	16300	16300	1
578	20250307	105400	279930455	16280	16280	16280	16280	0
579	20250307	105300	279930455	16280	16280	16280	16280	0
580	20250307	105200	279930455	16280	16280	16280	16280	0
581	20250307	105100	279930455	16280	16280	16280	16280	0
582	20250307	105000	279930455	16280	16280	16280	16280	0
583	20250307	104900	279930455	16280	16280	16280	16280	0
584	20250307	104800	279930455	16280	16280	16280	16280	0
585	20250307	104700	279930455	16280	16280	16280	16280	0
586	20250307	104600	279930455	16280	16280	16280	16280	0
587	20250307	104500	279930455	16280	16280	16280	16280	0
588	20250307	104400	279930455	16280	16280	16280	16280	0
589	20250307	104300	279930455	16280	16280	16280	16280	0
590	20250307	104200	279930455	16280	16280	16280	16280	0
591	20250307	104100	279930455	16280	16280	16280	16280	0
592	20250307	104000	279930455	16280	16280	16280	16280	0
593	20250307	103900	279930455	16280	16280	16280	16280	0
594	20250307	103800	279930455	16280	16280	16280	16280	100
595	20250307	103700	278302455	16280	16280	16280	16280	0
596	20250307	103600	278302455	16280	16280	16280	16280	0
597	20250307	103500	278302455	16280	16280	16280	16280	0
598	20250307	103400	278302455	16280	16280	16280	16280	0
599	20250307	103300	278302455	16280	16280	16280	16280	0
600	20250307	103200	278302455	16280	16275	16280	16275	134
601	20250307	103100	276121600	16310	16310	16310	16310	0
602	20250307	103000	276121600	16310	16310	16310	16310	0
603	20250307	102900	276121600	16310	16310	16310	16310	0
604	20250307	102800	276121600	16310	16310	16310	16310	0
605	20250307	102700	276121600	16310	16310	16310	16310	0
606	20250307	102600	276121600	16310	16310	16310	16310	0
607	20250307	102500	276121600	16310	16310	16310	16310	0
608	20250307	102400	276121600	16310	16310	16310	16310	0
609	20250307	102300	276121600	16310	16310	16310	16310	1
610	20250307	102200	276105290	16390	16390	16390	16390	0
611	20250307	102100	276105290	16390	16390	16390	16390	0
612	20250307	102000	276105290	16390	16390	16390	16390	0
613	20250307	101900	276105290	16390	16390	16390	16390	0
614	20250307	101800	276105290	16390	16390	16390	16390	0
615	20250307	101700	276105290	16390	16390	16390	16390	0
616	20250307	101600	276105290	16390	16390	16390	16390	0
617	20250307	101500	276105290	16390	16390	16390	16390	0
618	20250307	101400	276105290	16390	16390	16390	16390	0
619	20250307	101300	276105290	16390	16360	16390	16360	783
620	20250307	101200	263291880	16360	16360	16360	16360	0
621	20250307	101100	263291880	16360	16360	16360	16360	0
622	20250307	101000	263291880	16360	16360	16360	16360	0
623	20250307	100900	263291880	16360	16360	16360	16360	0
624	20250307	100800	263291880	16360	16360	16360	16360	0
625	20250307	100700	263291880	16360	16360	16360	16360	0
626	20250307	100600	263291880	16360	16360	16360	16360	0
627	20250307	100500	263291880	16360	16360	16360	16360	0
628	20250307	100400	263291880	16360	16360	16360	16360	0
629	20250307	100300	263291880	16360	16360	16360	16360	379
630	20250307	100200	257091440	16330	16330	16330	16330	0
631	20250307	100100	257091440	16330	16330	16330	16330	0
632	20250307	100000	257091440	16330	16330	16330	16330	0
633	20250307	095900	257091440	16330	16330	16330	16330	302
634	20250307	095800	252159780	16330	16310	16330	16310	640
635	20250307	095700	241711180	16300	16260	16300	16260	1275
636	20250307	095600	220937040	16260	16260	16260	16260	0
637	20250307	095500	220937040	16260	16260	16260	16260	0
638	20250307	095400	220937040	16260	16260	16260	16260	0
639	20250307	095300	220937040	16260	16260	16260	16260	11
640	20250307	095200	220758180	16140	16140	16140	16140	0
641	20250307	095100	220758180	16140	16140	16140	16140	0
642	20250307	095000	220758180	16140	16250	16250	16140	1345
643	20250307	094900	199033270	16300	16300	16300	16300	0
644	20250307	094800	199033270	16300	16300	16300	16300	0
645	20250307	094700	199033270	16300	16300	16300	16300	0
646	20250307	094600	199033270	16300	16300	16300	16300	0
647	20250307	094500	199033270	16300	16300	16300	16300	2
648	20250307	094400	199000670	16300	16280	16300	16280	1104
649	20250307	094300	181006250	16180	16180	16180	16180	0
650	20250307	094200	181006250	16180	16180	16180	16180	0
651	20250307	094100	181006250	16180	16180	16180	16180	0
652	20250307	094000	181006250	16180	16210	16210	16180	200
653	20250307	093900	177768020	16290	16290	16290	16290	0
654	20250307	093800	177768020	16290	16290	16290	16290	125
655	20250307	093700	175731770	16330	16230	16330	16230	126
656	20250307	093600	173686690	16210	16250	16250	16210	383
657	20250307	093500	167472860	16210	16210	16210	16210	3
658	20250307	093400	167424230	16300	16300	16300	16300	0
659	20250307	093300	167424230	16300	16300	16300	16300	0
660	20250307	093200	167424230	16300	16300	16300	16300	0
661	20250307	093100	167424230	16300	16300	16330	16300	198
662	20250307	093000	164196800	16300	16300	16300	16300	0
663	20250307	092900	164196800	16300	16300	16300	16300	0
664	20250307	092800	164196800	16300	16300	16300	16300	0
665	20250307	092700	164196800	16300	16300	16300	16300	0
666	20250307	092600	164196800	16300	16300	16300	16300	0
667	20250307	092500	164196800	16300	16300	16300	16300	231
668	20250307	092400	160431500	16300	16340	16340	16300	1500
669	20250307	092300	135941970	16340	16270	16350	16270	2734
670	20250307	092200	91323040	16260	16260	16260	16260	0
671	20250307	092100	91323040	16260	16260	16270	16260	1231
672	20250307	092000	71305980	16260	16260	16260	16260	1
673	20250307	091900	71289720	16270	16340	16370	16270	1885
674	20250307	091800	40560700	16370	16370	16370	16370	893
675	20250307	091700	25942290	16370	16370	16370	16370	123
676	20250307	091600	23928780	16410	16410	16410	16410	994
677	20250307	091500	7617240	16430	16390	16430	16390	14
678	20250307	091400	7387620	16330	16290	16330	16290	233
679	20250307	091300	3587650	16290	16290	16290	16290	0
680	20250307	091200	3587650	16290	16290	16290	16290	0
681	20250307	091100	3587650	16290	16290	16290	16290	0
682	20250307	091000	3587650	16290	16230	16290	16230	2
683	20250307	090900	3555130	16210	16210	16210	16210	0
684	20250307	090800	3555130	16210	16230	16240	16210	75
685	20250307	090700	2339280	16230	16190	16260	16190	127
686	20250307	090600	274480	16150	16150	16150	16150	0
687	20250307	090500	274480	16150	16150	16150	16150	0
688	20250307	090400	274480	16150	16150	16150	16150	0
689	20250307	090300	274480	16150	16150	16150	16150	10
690	20250307	090200	112980	16140	16140	16140	16140	0
691	20250307	090100	112980	16140	16140	16140	16140	0
692	20250307	090000	112980	16140	16140	16140	16140	7