KissMeData/086450/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195500	1757239310	15960	15960	15960	15960	1583
3	20240311	195400	1757239310	15960	15960	15960	15960	0
4	20240311	195300	1757239310	15960	15960	15960	15960	0
5	20240311	195200	1757239310	15960	15960	15960	15960	0
6	20240311	195100	1757239310	15960	15960	15960	15960	0
7	20240311	195000	1757239310	15960	15960	15960	15960	0
8	20240311	194900	1757239310	15960	15960	15960	15960	0
9	20240311	194800	1757239310	15960	15960	15960	15960	0
10	20240311	194700	1757239310	15960	15960	15960	15960	0
11	20240311	194600	1757239310	15960	15960	15960	15960	0
12	20240311	194500	1757239310	15960	15960	15960	15960	0
13	20240311	194400	1757239310	15960	15960	15960	15960	0
14	20240311	194300	1757239310	15960	15960	15960	15960	0
15	20240311	194200	1757239310	15960	15960	15960	15960	0
16	20240311	194100	1757239310	15960	15960	15960	15960	0
17	20240311	194000	1757239310	15960	15960	15960	15960	0
18	20240311	193900	1757239310	15960	15960	15960	15960	0
19	20240311	193800	1757239310	15960	15960	15960	15960	0
20	20240311	193700	1757239310	15960	15960	15960	15960	0
21	20240311	193600	1757239310	15960	15960	15960	15960	0
22	20240311	193500	1757239310	15960	15960	15960	15960	0
23	20240311	193400	1757239310	15960	15960	15960	15960	0
24	20240311	193300	1757239310	15960	15960	15960	15960	0
25	20240311	193200	1757239310	15960	15960	15960	15960	0
26	20240311	193100	1757239310	15960	15960	15960	15960	0
27	20240311	193000	1757239310	15960	15960	15960	15960	0
28	20240311	192900	1757239310	15960	15960	15960	15960	0
29	20240311	192800	1757239310	15960	15960	15960	15960	0
30	20240311	192700	1757239310	15960	15960	15960	15960	0
31	20240311	192600	1757239310	15960	15960	15960	15960	0
32	20240311	192500	1757239310	15960	15960	15960	15960	1583
33	20240311	192400	1757239310	15960	15960	15960	15960	0
34	20240311	192300	1757239310	15960	15960	15960	15960	0
35	20240311	192200	1757239310	15960	15960	15960	15960	0
36	20240311	192100	1757239310	15960	15960	15960	15960	0
37	20240311	192000	1757239310	15960	15960	15960	15960	0
38	20240311	191900	1757239310	15960	15960	15960	15960	0
39	20240311	191800	1757239310	15960	15960	15960	15960	0
40	20240311	191700	1757239310	15960	15960	15960	15960	0
41	20240311	191600	1757239310	15960	15960	15960	15960	0
42	20240311	191500	1757239310	15960	15960	15960	15960	0
43	20240311	191400	1757239310	15960	15960	15960	15960	0
44	20240311	191300	1757239310	15960	15960	15960	15960	0
45	20240311	191200	1757239310	15960	15960	15960	15960	0
46	20240311	191100	1757239310	15960	15960	15960	15960	0
47	20240311	191000	1757239310	15960	15960	15960	15960	0
48	20240311	190900	1757239310	15960	15960	15960	15960	0
49	20240311	190800	1757239310	15960	15960	15960	15960	0
50	20240311	190700	1757239310	15960	15960	15960	15960	0
51	20240311	190600	1757239310	15960	15960	15960	15960	0
52	20240311	190500	1757239310	15960	15960	15960	15960	0
53	20240311	190400	1757239310	15960	15960	15960	15960	0
54	20240311	190300	1757239310	15960	15960	15960	15960	0
55	20240311	190200	1757239310	15960	15960	15960	15960	0
56	20240311	190100	1757239310	15960	15960	15960	15960	0
57	20240311	190000	1757239310	15960	15960	15960	15960	0
58	20240311	185900	1757239310	15960	15960	15960	15960	0
59	20240311	185800	1757239310	15960	15960	15960	15960	0
60	20240311	185700	1757239310	15960	15960	15960	15960	0
61	20240311	185600	1757239310	15960	15960	15960	15960	0
62	20240311	185500	1757239310	15960	15960	15960	15960	1583
63	20240311	185400	1757239310	15960	15960	15960	15960	0
64	20240311	185300	1757239310	15960	15960	15960	15960	0
65	20240311	185200	1757239310	15960	15960	15960	15960	0
66	20240311	185100	1757239310	15960	15960	15960	15960	0
67	20240311	185000	1757239310	15960	15960	15960	15960	0
68	20240311	184900	1757239310	15960	15960	15960	15960	0
69	20240311	184800	1757239310	15960	15960	15960	15960	0
70	20240311	184700	1757239310	15960	15960	15960	15960	0
71	20240311	184600	1757239310	15960	15960	15960	15960	0
72	20240311	184500	1757239310	15960	15960	15960	15960	0
73	20240311	184400	1757239310	15960	15960	15960	15960	0
74	20240311	184300	1757239310	15960	15960	15960	15960	0
75	20240311	184200	1757239310	15960	15960	15960	15960	0
76	20240311	184100	1757239310	15960	15960	15960	15960	0
77	20240311	184000	1757239310	15960	15960	15960	15960	0
78	20240311	183900	1757239310	15960	15960	15960	15960	0
79	20240311	183800	1757239310	15960	15960	15960	15960	0
80	20240311	183700	1757239310	15960	15960	15960	15960	0
81	20240311	183600	1757239310	15960	15960	15960	15960	0
82	20240311	183500	1757239310	15960	15960	15960	15960	0
83	20240311	183400	1757239310	15960	15960	15960	15960	0
84	20240311	183300	1757239310	15960	15960	15960	15960	0
85	20240311	183200	1757239310	15960	15960	15960	15960	0
86	20240311	183100	1757239310	15960	15960	15960	15960	0
87	20240311	183000	1757239310	15960	15960	15960	15960	0
88	20240311	182900	1757239310	15960	15960	15960	15960	0
89	20240311	182800	1757239310	15960	15960	15960	15960	0
90	20240311	182700	1757239310	15960	15960	15960	15960	0
91	20240311	182600	1757239310	15960	15960	15960	15960	0
92	20240311	182500	1757239310	15960	15960	15960	15960	1583
93	20240311	182400	1757239310	15960	15960	15960	15960	0
94	20240311	182300	1757239310	15960	15960	15960	15960	0
95	20240311	182200	1757239310	15960	15960	15960	15960	0
96	20240311	182100	1757239310	15960	15960	15960	15960	0
97	20240311	182000	1757239310	15960	15960	15960	15960	0
98	20240311	181900	1757239310	15960	15960	15960	15960	0
99	20240311	181800	1757239310	15960	15960	15960	15960	0
100	20240311	181700	1757239310	15960	15960	15960	15960	0
101	20240311	181600	1757239310	15960	15960	15960	15960	0
102	20240311	181500	1757239310	15960	15960	15960	15960	0
103	20240311	181400	1757239310	15960	15960	15960	15960	0
104	20240311	181300	1757239310	15960	15960	15960	15960	0
105	20240311	181200	1757239310	15960	15960	15960	15960	0
106	20240311	181100	1757239310	15960	15960	15960	15960	0
107	20240311	181000	1757239310	15960	15960	15960	15960	0
108	20240311	180900	1757239310	15960	15960	15960	15960	0
109	20240311	180800	1757239310	15960	15960	15960	15960	0
110	20240311	180700	1757239310	15960	15960	15960	15960	0
111	20240311	180600	1757239310	15960	15960	15960	15960	0
112	20240311	180500	1757239310	15960	15960	15960	15960	0
113	20240311	180400	1757239310	15960	15960	15960	15960	0
114	20240311	180300	1757239310	15960	15960	15960	15960	0
115	20240311	180200	1757239310	15960	15960	15960	15960	0
116	20240311	180100	1757239310	15960	15960	15960	15960	0
117	20240311	180000	1757239310	15960	15960	15960	15960	0
118	20240311	175900	1757239310	15960	15960	15960	15960	0
119	20240311	175800	1757239310	15960	15960	15960	15960	0
120	20240311	175700	1757239310	15960	15960	15960	15960	0
121	20240311	175600	1757239310	15960	15960	15960	15960	0
122	20240311	175500	1757239310	15960	15960	15960	15960	1583
123	20240311	175400	1757239310	15960	15960	15960	15960	0
124	20240311	175300	1757239310	15960	15960	15960	15960	0
125	20240311	175200	1757239310	15960	15960	15960	15960	0
126	20240311	175100	1757239310	15960	15960	15960	15960	0
127	20240311	175000	1757239310	15960	15960	15960	15960	0
128	20240311	174900	1757239310	15960	15960	15960	15960	0
129	20240311	174800	1757239310	15960	15960	15960	15960	0
130	20240311	174700	1757239310	15960	15960	15960	15960	0
131	20240311	174600	1757239310	15960	15960	15960	15960	0
132	20240311	174500	1757239310	15960	15960	15960	15960	0
133	20240311	174400	1757239310	15960	15960	15960	15960	0
134	20240311	174300	1757239310	15960	15960	15960	15960	0
135	20240311	174200	1757239310	15960	15960	15960	15960	0
136	20240311	174100	1757239310	15960	15960	15960	15960	0
137	20240311	174000	1757239310	15960	15960	15960	15960	0
138	20240311	173900	1757239310	15960	15960	15960	15960	0
139	20240311	173800	1757239310	15960	15960	15960	15960	0
140	20240311	173700	1757239310	15960	15960	15960	15960	0
141	20240311	173600	1757239310	15960	15960	15960	15960	0
142	20240311	173500	1757239310	15960	15960	15960	15960	0
143	20240311	173400	1757239310	15960	15960	15960	15960	0
144	20240311	173300	1757239310	15960	15960	15960	15960	0
145	20240311	173200	1757239310	15960	15960	15960	15960	0
146	20240311	173100	1757239310	15960	15960	15960	15960	0
147	20240311	173000	1757239310	15960	15960	15960	15960	0
148	20240311	172900	1757239310	15960	15960	15960	15960	0
149	20240311	172800	1757239310	15960	15960	15960	15960	0
150	20240311	172700	1757239310	15960	15960	15960	15960	0
151	20240311	172600	1757239310	15960	15960	15960	15960	0
152	20240311	172500	1757239310	15960	15960	15960	15960	1583
153	20240311	172400	1757239310	15960	15960	15960	15960	0
154	20240311	172300	1757239310	15960	15960	15960	15960	0
155	20240311	172200	1757239310	15960	15960	15960	15960	0
156	20240311	172100	1757239310	15960	15960	15960	15960	0
157	20240311	172000	1757239310	15960	15960	15960	15960	0
158	20240311	171900	1757239310	15960	15960	15960	15960	0
159	20240311	171800	1757239310	15960	15960	15960	15960	0
160	20240311	171700	1757239310	15960	15960	15960	15960	0
161	20240311	171600	1757239310	15960	15960	15960	15960	0
162	20240311	171500	1757239310	15960	15960	15960	15960	0
163	20240311	171400	1757239310	15960	15960	15960	15960	0
164	20240311	171300	1757239310	15960	15960	15960	15960	0
165	20240311	171200	1757239310	15960	15960	15960	15960	0
166	20240311	171100	1757239310	15960	15960	15960	15960	0
167	20240311	171000	1757239310	15960	15960	15960	15960	0
168	20240311	170900	1757239310	15960	15960	15960	15960	0
169	20240311	170800	1757239310	15960	15960	15960	15960	0
170	20240311	170700	1757239310	15960	15960	15960	15960	0
171	20240311	170600	1757239310	15960	15960	15960	15960	0
172	20240311	170500	1757239310	15960	15960	15960	15960	0
173	20240311	170400	1757239310	15960	15960	15960	15960	0
174	20240311	170300	1757239310	15960	15960	15960	15960	0
175	20240311	170200	1757239310	15960	15960	15960	15960	0
176	20240311	170100	1757239310	15960	15960	15960	15960	0
177	20240311	170000	1757239310	15960	15960	15960	15960	0
178	20240311	165900	1757239310	15960	15960	15960	15960	0
179	20240311	165800	1757239310	15960	15960	15960	15960	0
180	20240311	165700	1757239310	15960	15960	15960	15960	0
181	20240311	165600	1757239310	15960	15960	15960	15960	0
182	20240311	165500	1757239310	15960	15960	15960	15960	1583
183	20240311	165400	1757239310	15960	15960	15960	15960	0
184	20240311	165300	1757239310	15960	15960	15960	15960	0
185	20240311	165200	1757239310	15960	15960	15960	15960	0
186	20240311	165100	1757239310	15960	15960	15960	15960	0
187	20240311	165000	1757239310	15960	15960	15960	15960	0
188	20240311	164900	1757239310	15960	15960	15960	15960	0
189	20240311	164800	1757239310	15960	15960	15960	15960	0
190	20240311	164700	1757239310	15960	15960	15960	15960	0
191	20240311	164600	1757239310	15960	15960	15960	15960	0
192	20240311	164500	1757239310	15960	15960	15960	15960	0
193	20240311	164400	1757239310	15960	15960	15960	15960	0
194	20240311	164300	1757239310	15960	15960	15960	15960	0
195	20240311	164200	1757239310	15960	15960	15960	15960	0
196	20240311	164100	1757239310	15960	15960	15960	15960	0
197	20240311	164000	1757239310	15960	15960	15960	15960	0
198	20240311	163900	1757239310	15960	15960	15960	15960	0
199	20240311	163800	1757239310	15960	15960	15960	15960	0
200	20240311	163700	1757239310	15960	15960	15960	15960	0
201	20240311	163600	1757239310	15960	15960	15960	15960	0
202	20240311	163500	1757239310	15960	15960	15960	15960	0
203	20240311	163400	1757239310	15960	15960	15960	15960	0
204	20240311	163300	1757239310	15960	15960	15960	15960	0
205	20240311	163200	1757239310	15960	15960	15960	15960	0
206	20240311	163100	1757239310	15960	15960	15960	15960	0
207	20240311	163000	1757239310	15960	15960	15960	15960	0
208	20240311	162900	1757239310	15960	15960	15960	15960	0
209	20240311	162800	1757239310	15960	15960	15960	15960	0
210	20240311	162700	1757239310	15960	15960	15960	15960	0
211	20240311	162600	1757239310	15960	15960	15960	15960	0
212	20240311	162500	1757239310	15960	15960	15960	15960	1583
213	20240311	162400	1757239310	15960	15960	15960	15960	0
214	20240311	162300	1757239310	15960	15960	15960	15960	0
215	20240311	162200	1757239310	15960	15960	15960	15960	0
216	20240311	162100	1757239310	15960	15960	15960	15960	0
217	20240311	162000	1757239310	15960	15960	15960	15960	0
218	20240311	161900	1757239310	15960	15960	15960	15960	0
219	20240311	161800	1757239310	15960	15960	15960	15960	0
220	20240311	161700	1757239310	15960	15960	15960	15960	0
221	20240311	161600	1757239310	15960	15960	15960	15960	0
222	20240311	161500	1757239310	15960	15960	15960	15960	0
223	20240311	161400	1757239310	15960	15960	15960	15960	0
224	20240311	161300	1757239310	15960	15960	15960	15960	0
225	20240311	161200	1757239310	15960	15960	15960	15960	0
226	20240311	161100	1757239310	15960	15960	15960	15960	0
227	20240311	161000	1757239310	15960	15960	15960	15960	0
228	20240311	160900	1757239310	15960	15960	15960	15960	0
229	20240311	160800	1757239310	15960	15960	15960	15960	0
230	20240311	160700	1757239310	15960	15960	15960	15960	0
231	20240311	160600	1757239310	15960	15960	15960	15960	0
232	20240311	160500	1757239310	15960	15960	15960	15960	0
233	20240311	160400	1757239310	15960	15960	15960	15960	0
234	20240311	160300	1757239310	15960	15960	15960	15960	0
235	20240311	160200	1757239310	15960	15960	15960	15960	0
236	20240311	160100	1757239310	15960	15960	15960	15960	0
237	20240311	160000	1757239310	15960	15960	15960	15960	0
238	20240311	155900	1757239310	15960	15960	15960	15960	0
239	20240311	155800	1757239310	15960	15960	15960	15960	0
240	20240311	155700	1757239310	15960	15960	15960	15960	0
241	20240311	155600	1757239310	15960	15960	15960	15960	0
242	20240311	155500	1757239310	15960	15960	15960	15960	1583
243	20240311	155400	1757239310	15960	15960	15960	15960	0
244	20240311	155300	1757239310	15960	15960	15960	15960	0
245	20240311	155200	1757239310	15960	15960	15960	15960	0
246	20240311	155100	1757239310	15960	15960	15960	15960	0
247	20240311	155000	1757239310	15960	15960	15960	15960	0
248	20240311	154900	1757239310	15960	15960	15960	15960	0
249	20240311	154800	1757239310	15960	15960	15960	15960	0
250	20240311	154700	1757239310	15960	15960	15960	15960	0
251	20240311	154600	1757239310	15960	15960	15960	15960	0
252	20240311	154500	1757239310	15960	15960	15960	15960	0
253	20240311	154400	1757239310	15960	15960	15960	15960	0
254	20240311	154300	1757239310	15960	15960	15960	15960	0
255	20240311	154200	1757239310	15960	15960	15960	15960	0
256	20240311	154100	1757239310	15960	15960	15960	15960	0
257	20240311	154000	1757239310	15960	15960	15960	15960	0
258	20240311	153900	1757239310	15960	15960	15960	15960	0
259	20240311	153800	1757239310	15960	15960	15960	15960	0
260	20240311	153700	1757239310	15960	15960	15960	15960	0
261	20240311	153600	1757239310	15960	15960	15960	15960	0
262	20240311	153500	1757239310	15960	15960	15960	15960	0
263	20240311	153400	1757239310	15960	15960	15960	15960	0
264	20240311	153300	1757239310	15960	15960	15960	15960	0
265	20240311	153200	1757239310	15960	15960	15960	15960	0
266	20240311	153100	1757239310	15960	15960	15960	15960	0
267	20240311	153000	1757239310	15960	15960	15960	15960	1583
268	20240311	152900	1731974630	15980	15980	15980	15980	0
269	20240311	152800	1731974630	15980	15980	15980	15980	0
270	20240311	152700	1731974630	15980	15980	15980	15980	0
271	20240311	152600	1731974630	15980	15980	15980	15980	0
272	20240311	152500	1731974630	15980	15980	15980	15980	0
273	20240311	152400	1731974630	15980	15980	15980	15980	0
274	20240311	152300	1731974630	15980	15980	15980	15980	0
275	20240311	152200	1731974630	15980	15980	15980	15980	0
276	20240311	152100	1731974630	15980	15980	15980	15980	0
277	20240311	152000	1731974630	15980	15980	15980	15980	0
278	20240311	151900	1731974630	15980	15980	15980	15930	113
279	20240311	151800	1730170990	15940	15960	15980	15930	453
280	20240311	151700	1722946760	15970	15970	15980	15960	190
281	20240311	151600	1719912340	15960	15970	15970	15950	120
282	20240311	151500	1717997480	15950	15950	15970	15950	129
283	20240311	151400	1715939870	15980	15970	15980	15950	269
284	20240311	151300	1711644290	15950	15960	15960	15930	232
285	20240311	151200	1707945870	15960	15960	15970	15930	101
286	20240311	151100	1706335140	15960	15960	15980	15960	91
287	20240311	151000	1704882570	15950	15960	15970	15940	327
288	20240311	150900	1699665370	15970	15970	15970	15950	71
289	20240311	150800	1698532440	15970	15950	15970	15950	73
290	20240311	150700	1697367760	15950	15950	15970	15930	142
291	20240311	150600	1695103510	15970	15950	15970	15930	165
292	20240311	150500	1692473490	15950	15960	15970	15930	1489
293	20240311	150400	1668725510	15970	15970	15970	15950	76
294	20240311	150300	1667512710	15970	15980	15980	15950	124
295	20240311	150200	1665533820	15980	15980	15980	15960	162
296	20240311	150100	1662947930	15980	15960	15980	15950	217
297	20240311	150000	1659483100	15970	15970	15970	15950	80
298	20240311	145900	1658206530	15970	15980	15980	15960	76
299	20240311	145800	1656993070	15980	15960	15980	15960	324
300	20240311	145700	1651820450	15960	15970	15970	15960	24
301	20240311	145600	1651437400	15950	15970	15980	15950	340
302	20240311	145500	1646010830	15980	15970	15980	15960	91
303	20240311	145400	1644557430	15980	15970	15980	15970	479
304	20240311	145300	1636905580	15970	15990	15990	15970	933
305	20240311	145200	1621993810	16010	15990	16010	15990	270
306	20240311	145100	1617674300	16000	16000	16000	15980	73
307	20240311	145000	1616507320	16000	16000	16000	15980	69
308	20240311	144900	1615404310	16000	16000	16010	15980	120
309	20240311	144800	1613485050	16010	15980	16010	15980	1167
310	20240311	144700	1594832950	15980	16000	16000	15980	265
311	20240311	144600	1590595730	16010	16010	16010	15990	57
312	20240311	144500	1589683940	16010	16000	16010	15990	116
313	20240311	144400	1587828360	16000	16010	16010	15990	139
314	20240311	144300	1585604320	15990	16000	16000	15990	61
315	20240311	144200	1584628920	15990	16010	16010	15990	129
316	20240311	144100	1582565380	16010	16000	16010	15990	200
317	20240311	144000	1579365960	15990	16000	16000	15990	209
318	20240311	143900	1576022970	16000	16010	16010	15990	393
319	20240311	143800	1569735460	16010	16000	16010	15990	121
320	20240311	143700	1567799400	16010	16020	16030	16010	35
321	20240311	143600	1567238560	16000	16000	16020	16000	127
322	20240311	143500	1565206040	16020	16020	16020	16000	49
323	20240311	143400	1564421680	16010	16010	16010	15990	154
324	20240311	143300	1561957170	15990	16000	16000	15990	108
325	20240311	143200	1560229940	16010	16010	16010	16000	60
326	20240311	143100	1559269800	15990	16010	16010	15990	175
327	20240311	143000	1556470160	15990	16010	16010	15990	102
328	20240311	142900	1554838220	15990	15990	16010	15990	113
329	20240311	142800	1553031090	16010	16010	16010	16000	187
330	20240311	142700	1550037700	16010	16000	16010	16000	176
331	20240311	142600	1547221660	16010	16000	16010	16000	89
332	20240311	142500	1545797300	16000	16000	16010	16000	61
333	20240311	142400	1544821270	16000	16010	16010	16000	247
334	20240311	142300	1540867820	16010	16030	16030	16010	105
335	20240311	142200	1539186420	16010	16000	16030	16000	128
336	20240311	142100	1537137630	16000	16010	16010	16000	163
337	20240311	142000	1534528510	16000	15990	16010	15990	167
338	20240311	141900	1531856840	16000	16000	16000	15990	106
339	20240311	141800	1530161350	15990	15990	16000	15990	258
340	20240311	141700	1526034700	16000	15990	16000	15990	63
341	20240311	141600	1525027170	15990	16010	16010	15990	369
342	20240311	141500	1519126680	15990	16010	16010	15990	224
343	20240311	141400	1515544020	16010	16010	16010	16000	182
344	20240311	141300	1512630680	16000	16010	16010	16000	538
345	20240311	141200	1504022530	16000	16010	16010	16000	1085
346	20240311	141100	1486662230	16000	16000	16010	16000	191
347	20240311	141000	1483605340	16010	16020	16020	16000	120
348	20240311	140900	1481684740	16020	16030	16030	16010	242
349	20240311	140800	1477808850	16030	16060	16070	16020	570
350	20240311	140700	1468666200	16070	16060	16070	16060	29
351	20240311	140600	1468200330	16050	16050	16050	16040	64
352	20240311	140500	1467173170	16050	16020	16050	16020	95
353	20240311	140400	1465650860	16020	16020	16020	16020	12
354	20240311	140300	1465458620	16020	16020	16030	16020	125
355	20240311	140200	1463456110	16030	16050	16050	16030	54
356	20240311	140100	1462590130	16050	16030	16050	16030	173
357	20240311	140000	1459815040	16040	16030	16040	16030	33
358	20240311	135900	1459285910	16040	16030	16040	16030	26
359	20240311	135800	1458868940	16030	16010	16030	16010	558
360	20240311	135700	1449929780	16020	16010	16020	16010	117
361	20240311	135600	1448056490	16020	16020	16020	16010	77
362	20240311	135500	1446822990	16020	16010	16020	16010	30
363	20240311	135400	1446342550	16010	16010	16010	16000	50
364	20240311	135300	1445542190	16000	16020	16020	16000	91
365	20240311	135200	1444084660	16020	16020	16020	16000	162
366	20240311	135100	1441491670	16010	16010	16020	16010	104
367	20240311	135000	1439825690	16020	16010	16020	16010	27
368	20240311	134900	1439393260	16020	16020	16020	16010	36
369	20240311	134800	1438816640	16010	16010	16020	16000	121
370	20240311	134700	1436879410	16010	16000	16010	16000	25
371	20240311	134600	1436479210	16000	16010	16010	16000	26
372	20240311	134500	1436062990	16000	16010	16010	16000	92
373	20240311	134400	1434590110	16000	16000	16010	16000	35
374	20240311	134300	1434029830	16010	16000	16010	16000	18
375	20240311	134200	1433741690	16000	16000	16010	16000	7
376	20240311	134100	1433629660	16000	15980	16000	15980	89
377	20240311	134000	1432206510	15990	15980	15990	15980	113
378	20240311	133900	1430399690	15990	15990	15990	15980	33
379	20240311	133800	1429872190	15990	15990	15990	15980	130
380	20240311	133700	1427793660	15990	15990	15990	15980	333
381	20240311	133600	1422469020	16000	16050	16050	15990	2697
382	20240311	133500	1379312430	16050	16020	16050	16020	61
383	20240311	133400	1378334830	16030	16020	16030	16020	7
384	20240311	133300	1378222650	16020	16010	16020	16010	66
385	20240311	133200	1377165640	16020	16010	16020	16010	6
386	20240311	133100	1377069560	16020	16030	16030	16020	289
387	20240311	133000	1372436920	16020	16020	16030	16010	27
388	20240311	132900	1372004460	16020	16030	16030	16010	59
389	20240311	132800	1371058990	16010	16060	16070	16010	1492
390	20240311	132700	1347130390	16070	16060	16070	16050	19
391	20240311	132600	1346825210	16070	16060	16070	16060	83
392	20240311	132500	1345492180	16080	16060	16090	16060	131
393	20240311	132400	1343387070	16060	16050	16060	16050	127
394	20240311	132300	1341347710	16060	16080	16100	16050	128
395	20240311	132200	1339289210	16080	16050	16080	16050	90
396	20240311	132100	1337843700	16050	16050	16050	16040	114
397	20240311	132000	1336014200	16050	16050	16070	16040	139
398	20240311	131900	1333783130	16050	16050	16070	16050	193
399	20240311	131800	1330683590	16050	16050	16060	16050	109
400	20240311	131700	1328934120	16050	16040	16060	16040	28
401	20240311	131600	1328484590	16070	16030	16070	16030	13
402	20240311	131500	1328276030	16040	16030	16080	16020	34
403	20240311	131400	1327730150	16060	16020	16060	16020	89
404	20240311	131300	1326302160	16030	16020	16030	16010	19
405	20240311	131200	1325997810	16030	16040	16060	16020	87
406	20240311	131100	1324602460	16040	16020	16040	16000	87
407	20240311	131000	1323207620	16020	16010	16020	16010	155
408	20240311	130900	1320725780	16010	16010	16010	16010	22
409	20240311	130800	1320373560	16010	16010	16010	16010	124
410	20240311	130700	1318388320	16010	16010	16010	15990	23
411	20240311	130600	1318020320	16010	16020	16020	16000	1221
412	20240311	130500	1298484100	16020	16010	16020	16010	163
413	20240311	130400	1295873390	16010	16020	16020	16010	163
414	20240311	130300	1293263640	16010	16010	16020	16010	24
415	20240311	130200	1292879290	16010	16010	16020	16010	110
416	20240311	130100	1291118180	16020	16020	16030	16010	365
417	20240311	130000	1285274050	16020	16030	16030	16020	316
418	20240311	125900	1280211700	16030	16030	16030	16030	21
419	20240311	125800	1279875070	16030	16030	16030	16020	125
420	20240311	125700	1277871330	16030	16030	16030	16030	12
421	20240311	125600	1277678970	16030	16030	16030	16030	122
422	20240311	125500	1275723310	16020	16040	16050	16020	1183
423	20240311	125400	1256757760	16050	16040	16060	16040	29
424	20240311	125300	1256292300	16060	16040	16060	16040	29
425	20240311	125200	1255826930	16030	16020	16030	16020	5
426	20240311	125100	1255746790	16030	16020	16030	16020	21
427	20240311	125000	1255410260	16030	16030	16030	16030	25
428	20240311	124900	1255009510	16020	16030	16030	16020	23
429	20240311	124800	1254640950	16020	16020	16020	16020	124
430	20240311	124700	1252654470	16010	16020	16020	16010	29
431	20240311	124600	1252190080	16010	16030	16030	16010	2322
432	20240311	124500	1215002580	16040	16040	16060	16040	659
433	20240311	124400	1204431800	16040	16030	16040	16020	339
434	20240311	124300	1198997820	16030	16040	16040	16030	27
435	20240311	124200	1198564900	16040	16060	16100	16030	1074
436	20240311	124100	1181327660	16050	16060	16060	16050	79
437	20240311	124000	1180058940	16060	16050	16060	16050	125
438	20240311	123900	1178052670	16060	16060	16060	16050	13
439	20240311	123800	1177843940	16050	16040	16050	16040	87
440	20240311	123700	1176448440	16030	16030	16030	16030	109
441	20240311	123600	1174701170	16030	16060	16060	16030	232
442	20240311	123500	1170982120	16050	16060	16060	16050	128
443	20240311	123400	1168927540	16050	16070	16070	16040	1004
444	20240311	123300	1152810750	16080	16090	16090	16080	80
445	20240311	123200	1151523770	16080	16090	16100	16080	114
446	20240311	123100	1149690470	16080	16080	16100	16070	19
447	20240311	123000	1149384900	16080	16080	16080	16080	2
448	20240311	122900	1149352740	16080	16080	16100	16080	46
449	20240311	122800	1148612840	16080	16090	16090	16080	572
450	20240311	122700	1139414530	16100	16110	16110	16100	510
451	20240311	122600	1131203240	16110	16110	16110	16110	18
452	20240311	122500	1130913260	16100	16100	16110	16100	631
453	20240311	122400	1120753230	16100	16090	16100	16090	128
454	20240311	122300	1118693540	16100	16110	16110	16100	164
455	20240311	122200	1116052980	16110	16100	16110	16100	352
456	20240311	122100	1110385580	16100	16100	16100	16100	146
457	20240311	122000	1108034980	16100	16100	16100	16100	13
458	20240311	121900	1107825680	16090	16100	16100	16090	39
459	20240311	121800	1107197860	16100	16100	16100	16100	228
460	20240311	121700	1103527060	16100	16090	16100	16090	68
461	20240311	121600	1102432900	16100	16090	16100	16090	63
462	20240311	121500	1101419220	16090	16090	16100	16090	331
463	20240311	121400	1096091990	16090	16080	16090	16080	12
464	20240311	121300	1095898980	16090	16090	16090	16080	52
465	20240311	121200	1095062520	16090	16090	16090	16080	40
466	20240311	121100	1094418960	16090	16080	16100	16080	21
467	20240311	121000	1094081130	16080	16080	16080	16080	12
468	20240311	120900	1093888170	16080	16080	16080	16050	307
469	20240311	120800	1088955200	16090	16060	16090	16060	93
470	20240311	120700	1087460950	16070	16080	16090	16070	217
471	20240311	120600	1083972730	16100	16100	16100	16090	168
472	20240311	120500	1081269410	16100	16100	16100	16080	22
473	20240311	120400	1080915320	16090	16100	16100	16090	59
474	20240311	120300	1079965700	16100	16110	16120	16100	288
475	20240311	120200	1075326910	16110	16090	16110	16090	59
476	20240311	120100	1074377100	16100	16100	16100	16100	86
477	20240311	120000	1072992500	16100	16100	16100	16100	36
478	20240311	115900	1072412900	16090	16090	16090	16090	4
479	20240311	115800	1072348540	16090	16090	16090	16080	384
480	20240311	115700	1066170000	16090	16100	16110	16080	652
481	20240311	115600	1055682370	16100	16090	16100	16080	425
482	20240311	115500	1048843150	16090	16060	16100	16060	30
483	20240311	115400	1048360520	16100	16080	16100	16060	69
484	20240311	115300	1047252020	16080	16080	16080	16070	30
485	20240311	115200	1046769630	16090	16080	16090	16080	101
486	20240311	115100	1045145480	16070	16070	16070	16070	4
487	20240311	115000	1045081200	16070	16070	16070	16070	24
488	20240311	114900	1044695520	16070	16070	16070	16070	141
489	20240311	114800	1042429650	16060	16080	16080	16060	201
490	20240311	114700	1039199760	16080	16090	16100	16080	40
491	20240311	114600	1038555970	16090	16090	16090	16080	10
492	20240311	114500	1038395080	16090	16100	16100	16090	263
493	20240311	114400	1034162390	16100	16100	16100	16100	19
494	20240311	114300	1033856490	16100	16090	16100	16090	21
495	20240311	114200	1033518440	16080	16080	16080	16080	125
496	20240311	114100	1031508440	16070	16060	16070	16060	9
497	20240311	114000	1031363890	16060	16060	16060	16060	25
498	20240311	113900	1030962390	16050	16060	16060	16050	106
499	20240311	113800	1029260240	16060	16050	16060	16050	20
500	20240311	113700	1028939050	16040	16040	16040	16030	1296
501	20240311	113600	1008161660	16040	16040	16050	16040	816
502	20240311	113500	995072970	16050	16060	16070	16050	1350
503	20240311	113400	973402600	16070	16070	16070	16060	741
504	20240311	113300	961501970	16070	16090	16090	16070	62
505	20240311	113200	960505400	16090	16100	16100	16080	876
506	20240311	113100	946415370	16100	16110	16110	16100	640
507	20240311	113000	936111360	16110	16110	16110	16110	22
508	20240311	112900	935756940	16120	16120	16120	16120	141
509	20240311	112800	933484020	16120	16110	16120	16100	175
510	20240311	112700	930665040	16120	16120	16120	16110	536
511	20240311	112600	922029720	16120	16120	16120	16120	52
512	20240311	112500	921191480	16120	16110	16120	16110	154
513	20240311	112400	918709050	16120	16120	16120	16120	14
514	20240311	112300	918483370	16120	16120	16130	16120	120
515	20240311	112200	916548950	16120	16110	16130	16110	142
516	20240311	112100	914259010	16120	16110	16120	16110	13
517	20240311	112000	914049520	16120	16120	16120	16120	98
518	20240311	111900	912469760	16130	16130	16130	16130	94
519	20240311	111800	910953540	16130	16120	16130	16120	62
520	20240311	111700	909953870	16120	16120	16120	16120	101
521	20240311	111600	908325750	16120	16120	16120	16120	13
522	20240311	111500	908116190	16120	16110	16120	16110	257
523	20240311	111400	903973550	16120	16130	16130	16120	94
524	20240311	111300	902458260	16130	16130	16130	16130	65
525	20240311	111200	901409810	16130	16130	16130	16120	39
526	20240311	111100	900780750	16130	16130	16130	16110	465
527	20240311	111000	893285880	16130	16140	16140	16120	181
528	20240311	110900	890365950	16130	16130	16140	16120	95
529	20240311	110800	888833300	16130	16130	16140	16120	41
530	20240311	110700	888171940	16130	16130	16140	16120	79
531	20240311	110600	886897710	16130	16100	16140	16100	30
532	20240311	110500	886414300	16100	16090	16100	16090	195
533	20240311	110400	883274970	16100	16060	16100	16060	303
534	20240311	110300	878408690	16060	16060	16060	16060	5
535	20240311	110200	878328390	16060	16060	16060	16050	173
536	20240311	110100	875551120	16060	16140	16140	16050	2411
537	20240311	110000	836714040	16140	16140	16140	16130	45
538	20240311	105900	835987750	16140	16140	16140	16140	107
539	20240311	105800	834260770	16140	16140	16140	16140	24
540	20240311	105700	833873410	16140	16140	16140	16140	50
541	20240311	105600	833066410	16140	16140	16140	16130	370
542	20240311	105500	827094660	16140	16140	16140	16140	7
543	20240311	105400	826981680	16140	16130	16150	16130	38
544	20240311	105300	826368030	16120	16140	16150	16120	41
545	20240311	105200	825706310	16140	16130	16140	16120	1177
546	20240311	105100	806720560	16140	16150	16150	16140	7
547	20240311	105000	806607570	16130	16140	16150	16130	461
548	20240311	104900	799164750	16150	16140	16150	16140	88
549	20240311	104800	797744160	16150	16140	16150	16140	27
550	20240311	104700	797308130	16150	16150	16150	16140	543
551	20240311	104600	788543690	16140	16150	16150	16140	434
552	20240311	104500	781536620	16150	16140	16150	16140	407
553	20240311	104400	774967270	16140	16120	16140	16120	411
554	20240311	104300	768338060	16120	16120	16120	16120	160
555	20240311	104200	765758860	16120	16140	16140	16120	2408
556	20240311	104100	726894810	16140	16100	16140	16100	3496
557	20240311	104000	670538780	16100	16120	16120	16100	717
558	20240311	103900	658983880	16120	16110	16120	16110	611
559	20240311	103800	649135280	16110	16090	16110	16090	526
560	20240311	103700	640662700	16100	16090	16100	16090	464
561	20240311	103600	633193340	16090	16070	16090	16070	126
562	20240311	103500	631168350	16050	16050	16050	16050	1
563	20240311	103400	631152300	16050	16070	16070	16050	208
564	20240311	103300	627811150	16060	16060	16060	16060	47
565	20240311	103200	627056330	16060	16050	16060	16050	85
566	20240311	103100	625691340	16050	16040	16050	16040	249
567	20240311	103000	621696890	16050	16060	16070	16050	292
568	20240311	102900	617007420	16050	16040	16050	16040	108
569	20240311	102800	615274440	16050	16050	16050	16050	0
570	20240311	102700	615274440	16050	16050	16050	16040	26
571	20240311	102600	614857290	16040	16040	16040	16040	10
572	20240311	102500	614696890	16040	16040	16040	16040	73
573	20240311	102400	613525970	16030	16030	16030	16030	0
574	20240311	102300	613525970	16030	16050	16050	16030	180
575	20240311	102200	610640160	16040	16040	16040	16040	149
576	20240311	102100	608250200	16040	16040	16040	16040	1
577	20240311	102000	608234160	16040	16040	16040	16040	0
578	20240311	101900	608234160	16040	16040	16040	16040	187
579	20240311	101800	605234680	16040	16040	16040	16040	0
580	20240311	101700	605234680	16040	16040	16040	16040	31
581	20240311	101600	604737440	16040	16040	16040	16040	3
582	20240311	101500	604689320	16030	16040	16040	16030	166
583	20240311	101400	602028250	16040	16040	16040	16040	5
584	20240311	101300	601948050	16020	16020	16020	16020	90
585	20240311	101200	600506250	16020	16010	16020	16010	80
586	20240311	101100	599224850	16010	16020	16020	16010	237
587	20240311	101000	595429860	16020	16030	16030	16020	121
588	20240311	100900	593490600	16030	16040	16050	16030	1200
589	20240311	100800	574251660	16060	16090	16100	16050	661
590	20240311	100700	563634880	16080	16100	16100	16080	1349
591	20240311	100600	541932470	16100	16100	16100	16100	468
592	20240311	100500	534397670	16100	16090	16100	16090	77
593	20240311	100400	533158240	16090	16090	16090	16090	104
594	20240311	100300	531484880	16090	16100	16100	16090	146
595	20240311	100200	529135380	16100	16100	16100	16100	114
596	20240311	100100	527299980	16100	16090	16100	16090	47
597	20240311	100000	526543310	16100	16100	16100	16100	4
598	20240311	095900	526478910	16080	16090	16090	16080	106
599	20240311	095800	524773390	16080	16060	16080	16060	164
600	20240311	095700	522139520	16080	16070	16080	16070	288
601	20240311	095600	517508740	16070	16070	16080	16070	274
602	20240311	095500	513104140	16070	16060	16090	16060	23
603	20240311	095400	512734210	16040	16040	16040	16040	6
604	20240311	095300	512637970	16050	16050	16050	16050	198
605	20240311	095200	509460070	16040	16040	16050	16040	144
606	20240311	095100	507149690	16050	16050	16050	16050	0
607	20240311	095000	507149690	16050	16060	16060	16050	156
608	20240311	094900	504644420	16040	16050	16050	16040	565
609	20240311	094800	495579200	16050	16040	16050	16040	6
610	20240311	094700	495482920	16050	16050	16050	16040	399
611	20240311	094600	489079940	16050	16050	16050	16030	38
612	20240311	094500	488470240	16040	16050	16050	16040	251
613	20240311	094400	484444190	16050	16030	16050	16030	126
614	20240311	094300	482423170	16030	16040	16040	16030	4
615	20240311	094200	482359030	16020	16020	16020	16020	4
616	20240311	094100	482294950	16020	16010	16020	16010	551
617	20240311	094000	473467940	16020	16020	16020	16010	121
618	20240311	093900	471529530	16020	16020	16020	16020	290
619	20240311	093800	466883730	16020	16040	16040	16010	898
620	20240311	093700	452491280	16040	16050	16050	16040	52
621	20240311	093600	451657190	16050	16050	16050	16030	765
622	20240311	093500	439379340	16060	16050	16060	16050	37
623	20240311	093400	438785160	16050	16080	16100	16050	851
624	20240311	093300	425107930	16090	16080	16100	16070	140
625	20240311	093200	422856530	16080	16050	16090	16050	363
626	20240311	093100	417021200	16030	16040	16040	16030	108
627	20240311	093000	415289420	16050	16050	16050	16050	0
628	20240311	092900	415289420	16050	16050	16050	16030	330
629	20240311	092800	409995100	16060	16050	16110	16050	1415
630	20240311	092700	387233760	16050	16010	16050	16010	86
631	20240311	092600	385856500	15990	15990	16000	15990	325
632	20240311	092500	380658590	15990	15990	16010	15990	227
633	20240311	092400	377028050	15990	15990	15990	15990	22
634	20240311	092300	376676270	15990	16030	16030	15990	1953
635	20240311	092200	345403550	16030	16040	16040	16020	1463
636	20240311	092100	321954480	16050	16080	16080	16050	485
637	20240311	092000	314161890	16090	16090	16100	16070	947
638	20240311	091900	298932350	16090	16090	16090	16080	258
639	20240311	091800	294782340	16090	16090	16090	16090	262
640	20240311	091700	290566760	16100	16110	16120	16100	776
641	20240311	091600	278069520	16110	16050	16110	16050	1511
642	20240311	091500	253760280	16040	16040	16050	16040	568
643	20240311	091400	244648410	16030	16040	16040	16020	500
644	20240311	091300	236633580	16040	16030	16050	16020	1396
645	20240311	091200	214251270	16050	16050	16050	16030	388
646	20240311	091100	208026100	16060	16100	16100	16060	768
647	20240311	091000	195686630	16100	16110	16110	16090	2670
648	20240311	090900	152718370	16110	16100	16110	16100	963
649	20240311	090800	137209060	16100	16100	16100	16090	334
650	20240311	090700	131832290	16100	16100	16110	16090	976
651	20240311	090600	116119090	16100	16050	16100	16050	222
652	20240311	090500	112548290	16050	16110	16110	16050	1357
653	20240311	090400	90724940	16110	16080	16120	16080	1437
654	20240311	090300	67579560	16080	16050	16090	16050	1088
655	20240311	090200	50096100	16040	15990	16040	15950	1176
656	20240311	090100	31277590	16000	15970	16000	15920	306
657	20240311	090000	26395240	15910	15900	15910	15900	1655