KissMeData/086450/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195500	1085140200	16030	16030	16030	16030	837
3	20240319	195400	1085140200	16030	16030	16030	16030	0
4	20240319	195300	1085140200	16030	16030	16030	16030	0
5	20240319	195200	1085140200	16030	16030	16030	16030	0
6	20240319	195100	1085140200	16030	16030	16030	16030	0
7	20240319	195000	1085140200	16030	16030	16030	16030	0
8	20240319	194900	1085140200	16030	16030	16030	16030	0
9	20240319	194800	1085140200	16030	16030	16030	16030	0
10	20240319	194700	1085140200	16030	16030	16030	16030	0
11	20240319	194600	1085140200	16030	16030	16030	16030	0
12	20240319	194500	1085140200	16030	16030	16030	16030	0
13	20240319	194400	1085140200	16030	16030	16030	16030	0
14	20240319	194300	1085140200	16030	16030	16030	16030	0
15	20240319	194200	1085140200	16030	16030	16030	16030	0
16	20240319	194100	1085140200	16030	16030	16030	16030	0
17	20240319	194000	1085140200	16030	16030	16030	16030	0
18	20240319	193900	1085140200	16030	16030	16030	16030	0
19	20240319	193800	1085140200	16030	16030	16030	16030	0
20	20240319	193700	1085140200	16030	16030	16030	16030	0
21	20240319	193600	1085140200	16030	16030	16030	16030	0
22	20240319	193500	1085140200	16030	16030	16030	16030	0
23	20240319	193400	1085140200	16030	16030	16030	16030	0
24	20240319	193300	1085140200	16030	16030	16030	16030	0
25	20240319	193200	1085140200	16030	16030	16030	16030	0
26	20240319	193100	1085140200	16030	16030	16030	16030	0
27	20240319	193000	1085140200	16030	16030	16030	16030	0
28	20240319	192900	1085140200	16030	16030	16030	16030	0
29	20240319	192800	1085140200	16030	16030	16030	16030	0
30	20240319	192700	1085140200	16030	16030	16030	16030	0
31	20240319	192600	1085140200	16030	16030	16030	16030	0
32	20240319	192500	1085140200	16030	16030	16030	16030	837
33	20240319	192400	1085140200	16030	16030	16030	16030	0
34	20240319	192300	1085140200	16030	16030	16030	16030	0
35	20240319	192200	1085140200	16030	16030	16030	16030	0
36	20240319	192100	1085140200	16030	16030	16030	16030	0
37	20240319	192000	1085140200	16030	16030	16030	16030	0
38	20240319	191900	1085140200	16030	16030	16030	16030	0
39	20240319	191800	1085140200	16030	16030	16030	16030	0
40	20240319	191700	1085140200	16030	16030	16030	16030	0
41	20240319	191600	1085140200	16030	16030	16030	16030	0
42	20240319	191500	1085140200	16030	16030	16030	16030	0
43	20240319	191400	1085140200	16030	16030	16030	16030	0
44	20240319	191300	1085140200	16030	16030	16030	16030	0
45	20240319	191200	1085140200	16030	16030	16030	16030	0
46	20240319	191100	1085140200	16030	16030	16030	16030	0
47	20240319	191000	1085140200	16030	16030	16030	16030	0
48	20240319	190900	1085140200	16030	16030	16030	16030	0
49	20240319	190800	1085140200	16030	16030	16030	16030	0
50	20240319	190700	1085140200	16030	16030	16030	16030	0
51	20240319	190600	1085140200	16030	16030	16030	16030	0
52	20240319	190500	1085140200	16030	16030	16030	16030	0
53	20240319	190400	1085140200	16030	16030	16030	16030	0
54	20240319	190300	1085140200	16030	16030	16030	16030	0
55	20240319	190200	1085140200	16030	16030	16030	16030	0
56	20240319	190100	1085140200	16030	16030	16030	16030	0
57	20240319	190000	1085140200	16030	16030	16030	16030	0
58	20240319	185900	1085140200	16030	16030	16030	16030	0
59	20240319	185800	1085140200	16030	16030	16030	16030	0
60	20240319	185700	1085140200	16030	16030	16030	16030	0
61	20240319	185600	1085140200	16030	16030	16030	16030	0
62	20240319	185500	1085140200	16030	16030	16030	16030	837
63	20240319	185400	1085140200	16030	16030	16030	16030	0
64	20240319	185300	1085140200	16030	16030	16030	16030	0
65	20240319	185200	1085140200	16030	16030	16030	16030	0
66	20240319	185100	1085140200	16030	16030	16030	16030	0
67	20240319	185000	1085140200	16030	16030	16030	16030	0
68	20240319	184900	1085140200	16030	16030	16030	16030	0
69	20240319	184800	1085140200	16030	16030	16030	16030	0
70	20240319	184700	1085140200	16030	16030	16030	16030	0
71	20240319	184600	1085140200	16030	16030	16030	16030	0
72	20240319	184500	1085140200	16030	16030	16030	16030	0
73	20240319	184400	1085140200	16030	16030	16030	16030	0
74	20240319	184300	1085140200	16030	16030	16030	16030	0
75	20240319	184200	1085140200	16030	16030	16030	16030	0
76	20240319	184100	1085140200	16030	16030	16030	16030	0
77	20240319	184000	1085140200	16030	16030	16030	16030	0
78	20240319	183900	1085140200	16030	16030	16030	16030	0
79	20240319	183800	1085140200	16030	16030	16030	16030	0
80	20240319	183700	1085140200	16030	16030	16030	16030	0
81	20240319	183600	1085140200	16030	16030	16030	16030	0
82	20240319	183500	1085140200	16030	16030	16030	16030	0
83	20240319	183400	1085140200	16030	16030	16030	16030	0
84	20240319	183300	1085140200	16030	16030	16030	16030	0
85	20240319	183200	1085140200	16030	16030	16030	16030	0
86	20240319	183100	1085140200	16030	16030	16030	16030	0
87	20240319	183000	1085140200	16030	16030	16030	16030	0
88	20240319	182900	1085140200	16030	16030	16030	16030	0
89	20240319	182800	1085140200	16030	16030	16030	16030	0
90	20240319	182700	1085140200	16030	16030	16030	16030	0
91	20240319	182600	1085140200	16030	16030	16030	16030	0
92	20240319	182500	1085140200	16030	16030	16030	16030	837
93	20240319	182400	1085140200	16030	16030	16030	16030	0
94	20240319	182300	1085140200	16030	16030	16030	16030	0
95	20240319	182200	1085140200	16030	16030	16030	16030	0
96	20240319	182100	1085140200	16030	16030	16030	16030	0
97	20240319	182000	1085140200	16030	16030	16030	16030	0
98	20240319	181900	1085140200	16030	16030	16030	16030	0
99	20240319	181800	1085140200	16030	16030	16030	16030	0
100	20240319	181700	1085140200	16030	16030	16030	16030	0
101	20240319	181600	1085140200	16030	16030	16030	16030	0
102	20240319	181500	1085140200	16030	16030	16030	16030	0
103	20240319	181400	1085140200	16030	16030	16030	16030	0
104	20240319	181300	1085140200	16030	16030	16030	16030	0
105	20240319	181200	1085140200	16030	16030	16030	16030	0
106	20240319	181100	1085140200	16030	16030	16030	16030	0
107	20240319	181000	1085140200	16030	16030	16030	16030	0
108	20240319	180900	1085140200	16030	16030	16030	16030	0
109	20240319	180800	1085140200	16030	16030	16030	16030	0
110	20240319	180700	1085140200	16030	16030	16030	16030	0
111	20240319	180600	1085140200	16030	16030	16030	16030	0
112	20240319	180500	1085140200	16030	16030	16030	16030	0
113	20240319	180400	1085140200	16030	16030	16030	16030	0
114	20240319	180300	1085140200	16030	16030	16030	16030	0
115	20240319	180200	1085140200	16030	16030	16030	16030	0
116	20240319	180100	1085140200	16030	16030	16030	16030	0
117	20240319	180000	1085140200	16030	16030	16030	16030	0
118	20240319	175900	1085140200	16030	16030	16030	16030	0
119	20240319	175800	1085140200	16030	16030	16030	16030	0
120	20240319	175700	1085140200	16030	16030	16030	16030	0
121	20240319	175600	1085140200	16030	16030	16030	16030	0
122	20240319	175500	1085140200	16030	16030	16030	16030	837
123	20240319	175400	1085140200	16030	16030	16030	16030	0
124	20240319	175300	1085140200	16030	16030	16030	16030	0
125	20240319	175200	1085140200	16030	16030	16030	16030	0
126	20240319	175100	1085140200	16030	16030	16030	16030	0
127	20240319	175000	1085140200	16030	16030	16030	16030	0
128	20240319	174900	1085140200	16030	16030	16030	16030	0
129	20240319	174800	1085140200	16030	16030	16030	16030	0
130	20240319	174700	1085140200	16030	16030	16030	16030	0
131	20240319	174600	1085140200	16030	16030	16030	16030	0
132	20240319	174500	1085140200	16030	16030	16030	16030	0
133	20240319	174400	1085140200	16030	16030	16030	16030	0
134	20240319	174300	1085140200	16030	16030	16030	16030	0
135	20240319	174200	1085140200	16030	16030	16030	16030	0
136	20240319	174100	1085140200	16030	16030	16030	16030	0
137	20240319	174000	1085140200	16030	16030	16030	16030	0
138	20240319	173900	1085140200	16030	16030	16030	16030	0
139	20240319	173800	1085140200	16030	16030	16030	16030	0
140	20240319	173700	1085140200	16030	16030	16030	16030	0
141	20240319	173600	1085140200	16030	16030	16030	16030	0
142	20240319	173500	1085140200	16030	16030	16030	16030	0
143	20240319	173400	1085140200	16030	16030	16030	16030	0
144	20240319	173300	1085140200	16030	16030	16030	16030	0
145	20240319	173200	1085140200	16030	16030	16030	16030	0
146	20240319	173100	1085140200	16030	16030	16030	16030	0
147	20240319	173000	1085140200	16030	16030	16030	16030	0
148	20240319	172900	1085140200	16030	16030	16030	16030	0
149	20240319	172800	1085140200	16030	16030	16030	16030	0
150	20240319	172700	1085140200	16030	16030	16030	16030	0
151	20240319	172600	1085140200	16030	16030	16030	16030	0
152	20240319	172500	1085140200	16030	16030	16030	16030	837
153	20240319	172400	1085140200	16030	16030	16030	16030	0
154	20240319	172300	1085140200	16030	16030	16030	16030	0
155	20240319	172200	1085140200	16030	16030	16030	16030	0
156	20240319	172100	1085140200	16030	16030	16030	16030	0
157	20240319	172000	1085140200	16030	16030	16030	16030	0
158	20240319	171900	1085140200	16030	16030	16030	16030	0
159	20240319	171800	1085140200	16030	16030	16030	16030	0
160	20240319	171700	1085140200	16030	16030	16030	16030	0
161	20240319	171600	1085140200	16030	16030	16030	16030	0
162	20240319	171500	1085140200	16030	16030	16030	16030	0
163	20240319	171400	1085140200	16030	16030	16030	16030	0
164	20240319	171300	1085140200	16030	16030	16030	16030	0
165	20240319	171200	1085140200	16030	16030	16030	16030	0
166	20240319	171100	1085140200	16030	16030	16030	16030	0
167	20240319	171000	1085140200	16030	16030	16030	16030	0
168	20240319	170900	1085140200	16030	16030	16030	16030	0
169	20240319	170800	1085140200	16030	16030	16030	16030	0
170	20240319	170700	1085140200	16030	16030	16030	16030	0
171	20240319	170600	1085140200	16030	16030	16030	16030	0
172	20240319	170500	1085140200	16030	16030	16030	16030	0
173	20240319	170400	1085140200	16030	16030	16030	16030	0
174	20240319	170300	1085140200	16030	16030	16030	16030	0
175	20240319	170200	1085140200	16030	16030	16030	16030	0
176	20240319	170100	1085140200	16030	16030	16030	16030	0
177	20240319	170000	1085140200	16030	16030	16030	16030	0
178	20240319	165900	1085140200	16030	16030	16030	16030	0
179	20240319	165800	1085140200	16030	16030	16030	16030	0
180	20240319	165700	1085140200	16030	16030	16030	16030	0
181	20240319	165600	1085140200	16030	16030	16030	16030	0
182	20240319	165500	1085140200	16030	16030	16030	16030	837
183	20240319	165400	1085140200	16030	16030	16030	16030	0
184	20240319	165300	1085140200	16030	16030	16030	16030	0
185	20240319	165200	1085140200	16030	16030	16030	16030	0
186	20240319	165100	1085140200	16030	16030	16030	16030	0
187	20240319	165000	1085140200	16030	16030	16030	16030	0
188	20240319	164900	1085140200	16030	16030	16030	16030	0
189	20240319	164800	1085140200	16030	16030	16030	16030	0
190	20240319	164700	1085140200	16030	16030	16030	16030	0
191	20240319	164600	1085140200	16030	16030	16030	16030	0
192	20240319	164500	1085140200	16030	16030	16030	16030	0
193	20240319	164400	1085140200	16030	16030	16030	16030	0
194	20240319	164300	1085140200	16030	16030	16030	16030	0
195	20240319	164200	1085140200	16030	16030	16030	16030	0
196	20240319	164100	1085140200	16030	16030	16030	16030	0
197	20240319	164000	1085140200	16030	16030	16030	16030	0
198	20240319	163900	1085140200	16030	16030	16030	16030	0
199	20240319	163800	1085140200	16030	16030	16030	16030	0
200	20240319	163700	1085140200	16030	16030	16030	16030	0
201	20240319	163600	1085140200	16030	16030	16030	16030	0
202	20240319	163500	1085140200	16030	16030	16030	16030	0
203	20240319	163400	1085140200	16030	16030	16030	16030	0
204	20240319	163300	1085140200	16030	16030	16030	16030	0
205	20240319	163200	1085140200	16030	16030	16030	16030	0
206	20240319	163100	1085140200	16030	16030	16030	16030	0
207	20240319	163000	1085140200	16030	16030	16030	16030	0
208	20240319	162900	1085140200	16030	16030	16030	16030	0
209	20240319	162800	1085140200	16030	16030	16030	16030	0
210	20240319	162700	1085140200	16030	16030	16030	16030	0
211	20240319	162600	1085140200	16030	16030	16030	16030	0
212	20240319	162500	1085140200	16030	16030	16030	16030	837
213	20240319	162400	1085140200	16030	16030	16030	16030	0
214	20240319	162300	1085140200	16030	16030	16030	16030	0
215	20240319	162200	1085140200	16030	16030	16030	16030	0
216	20240319	162100	1085140200	16030	16030	16030	16030	0
217	20240319	162000	1085140200	16030	16030	16030	16030	0
218	20240319	161900	1085140200	16030	16030	16030	16030	0
219	20240319	161800	1085140200	16030	16030	16030	16030	0
220	20240319	161700	1085140200	16030	16030	16030	16030	0
221	20240319	161600	1085140200	16030	16030	16030	16030	0
222	20240319	161500	1085140200	16030	16030	16030	16030	0
223	20240319	161400	1085140200	16030	16030	16030	16030	0
224	20240319	161300	1085140200	16030	16030	16030	16030	0
225	20240319	161200	1085140200	16030	16030	16030	16030	0
226	20240319	161100	1085140200	16030	16030	16030	16030	0
227	20240319	161000	1085140200	16030	16030	16030	16030	0
228	20240319	160900	1085140200	16030	16030	16030	16030	0
229	20240319	160800	1085140200	16030	16030	16030	16030	0
230	20240319	160700	1085140200	16030	16030	16030	16030	0
231	20240319	160600	1085140200	16030	16030	16030	16030	0
232	20240319	160500	1085140200	16030	16030	16030	16030	0
233	20240319	160400	1085140200	16030	16030	16030	16030	0
234	20240319	160300	1085140200	16030	16030	16030	16030	0
235	20240319	160200	1085140200	16030	16030	16030	16030	0
236	20240319	160100	1085140200	16030	16030	16030	16030	0
237	20240319	160000	1085140200	16030	16030	16030	16030	0
238	20240319	155900	1085140200	16030	16030	16030	16030	0
239	20240319	155800	1085140200	16030	16030	16030	16030	0
240	20240319	155700	1085140200	16030	16030	16030	16030	0
241	20240319	155600	1085140200	16030	16030	16030	16030	0
242	20240319	155500	1085140200	16030	16030	16030	16030	837
243	20240319	155400	1085140200	16030	16030	16030	16030	0
244	20240319	155300	1085140200	16030	16030	16030	16030	0
245	20240319	155200	1085140200	16030	16030	16030	16030	0
246	20240319	155100	1085140200	16030	16030	16030	16030	0
247	20240319	155000	1085140200	16030	16030	16030	16030	0
248	20240319	154900	1085140200	16030	16030	16030	16030	0
249	20240319	154800	1085140200	16030	16030	16030	16030	0
250	20240319	154700	1085140200	16030	16030	16030	16030	0
251	20240319	154600	1085140200	16030	16030	16030	16030	0
252	20240319	154500	1085140200	16030	16030	16030	16030	0
253	20240319	154400	1085140200	16030	16030	16030	16030	0
254	20240319	154300	1085140200	16030	16030	16030	16030	0
255	20240319	154200	1085140200	16030	16030	16030	16030	0
256	20240319	154100	1085140200	16030	16030	16030	16030	0
257	20240319	154000	1085140200	16030	16030	16030	16030	0
258	20240319	153900	1085140200	16030	16030	16030	16030	0
259	20240319	153800	1085140200	16030	16030	16030	16030	0
260	20240319	153700	1085140200	16030	16030	16030	16030	0
261	20240319	153600	1085140200	16030	16030	16030	16030	0
262	20240319	153500	1085140200	16030	16030	16030	16030	0
263	20240319	153400	1085140200	16030	16030	16030	16030	0
264	20240319	153300	1085140200	16030	16030	16030	16030	0
265	20240319	153200	1085140200	16030	16030	16030	16030	0
266	20240319	153100	1085140200	16030	16030	16030	16030	0
267	20240319	153000	1085140200	16030	16030	16030	16030	837
268	20240319	152900	1071723090	16020	16020	16020	16020	0
269	20240319	152800	1071723090	16020	16020	16020	16020	0
270	20240319	152700	1071723090	16020	16020	16020	16020	0
271	20240319	152600	1071723090	16020	16020	16020	16020	0
272	20240319	152500	1071723090	16020	16020	16020	16020	0
273	20240319	152400	1071723090	16020	16020	16020	16020	0
274	20240319	152300	1071723090	16020	16020	16020	16020	0
275	20240319	152200	1071723090	16020	16020	16020	16020	0
276	20240319	152100	1071723090	16020	16020	16020	16020	0
277	20240319	152000	1071723090	16020	16020	16020	16020	0
278	20240319	151900	1071723090	16020	16030	16030	16020	65
279	20240319	151800	1070681640	16040	16030	16040	16030	12
280	20240319	151700	1070489270	16020	16030	16040	16020	119
281	20240319	151600	1068581900	16020	16020	16030	16020	293
282	20240319	151500	1063887560	16020	16030	16030	16020	106
283	20240319	151400	1062188800	16020	16030	16030	16020	304
284	20240319	151300	1057316020	16020	16020	16030	16020	149
285	20240319	151200	1054928430	16020	16030	16030	16020	131
286	20240319	151100	1052828870	16020	16020	16030	16020	78
287	20240319	151000	1051579070	16030	16020	16030	16020	174
288	20240319	150900	1048790910	16030	16020	16030	16020	53
289	20240319	150800	1047941690	16020	16030	16030	16020	104
290	20240319	150700	1046274920	16020	16030	16030	16020	91
291	20240319	150600	1044816940	16030	16030	16030	16020	120
292	20240319	150500	1042893680	16020	16030	16030	16020	464
293	20240319	150400	1035459760	16030	16040	16040	16030	255
294	20240319	150300	1031371540	16030	16030	16030	16030	2
295	20240319	150200	1031339480	16040	16040	16040	16030	119
296	20240319	150100	1029430730	16030	16050	16060	16030	411
297	20240319	150000	1022838620	16040	16060	16060	16040	69
298	20240319	145900	1021730870	16050	16040	16060	16040	174
299	20240319	145800	1018938000	16040	16050	16060	16040	163
300	20240319	145700	1016321220	16060	16080	16080	16060	69
301	20240319	145600	1015212390	16070	16060	16080	16060	71
302	20240319	145500	1014071200	16060	16050	16070	16050	94
303	20240319	145400	1012561870	16050	16060	16060	16050	85
304	20240319	145300	1011197170	16060	16040	16060	16040	213
305	20240319	145200	1007778840	16030	16060	16080	16030	1148
306	20240319	145100	989358770	16060	16060	16070	16060	120
307	20240319	145000	987431550	16070	16070	16080	16070	67
308	20240319	144900	986354830	16060	16060	16070	16060	81
309	20240319	144800	985053850	16080	16070	16080	16060	96
310	20240319	144700	983511480	16060	16070	16070	16060	54
311	20240319	144600	982643750	16070	16090	16090	16070	876
312	20240319	144500	968560370	16090	16090	16090	16080	82
313	20240319	144400	967241420	16080	16080	16080	16080	4
314	20240319	144300	967177100	16090	16080	16090	16080	302
315	20240319	144200	962320390	16080	16080	16080	16080	211
316	20240319	144100	958927510	16090	16090	16090	16090	229
317	20240319	144000	955242900	16090	16090	16100	16090	199
318	20240319	143900	952040900	16090	16090	16100	16090	194
319	20240319	143800	948919040	16100	16090	16100	16090	38
320	20240319	143700	948307420	16090	16090	16090	16080	73
321	20240319	143600	947133030	16090	16080	16090	16080	31
322	20240319	143500	946634460	16090	16080	16100	16080	137
323	20240319	143400	944429660	16100	16100	16100	16080	37
324	20240319	143300	943834380	16080	16100	16100	16070	60
325	20240319	143200	942869750	16090	16090	16090	16090	68
326	20240319	143100	941775630	16100	16090	16100	16090	144
327	20240319	143000	939458040	16090	16090	16090	16090	3
328	20240319	142900	939409770	16100	16090	16100	16090	1321
329	20240319	142800	918154270	16070	16080	16080	16070	285
330	20240319	142700	913571510	16090	16090	16090	16090	66
331	20240319	142600	912509570	16080	16090	16090	16080	13
332	20240319	142500	912300410	16080	16090	16090	16080	50
333	20240319	142400	911495920	16080	16080	16080	16080	44
334	20240319	142300	910788400	16090	16070	16090	16070	46
335	20240319	142200	910048670	16070	16080	16080	16070	182
336	20240319	142100	907123520	16080	16070	16080	16070	54
337	20240319	142000	906255210	16070	16070	16070	16070	2
338	20240319	141900	906223070	16070	16090	16090	16070	73
339	20240319	141800	905049230	16080	16070	16090	16060	116
340	20240319	141700	903183510	16090	16060	16090	16060	768
341	20240319	141600	890828930	16060	16040	16060	16040	4974
342	20240319	141500	810995630	16050	16050	16050	16030	531
343	20240319	141400	802473460	16030	16030	16030	16030	1
344	20240319	141300	802457430	16040	16040	16040	16040	66
345	20240319	141200	801398790	16030	16030	16030	16030	1
346	20240319	141100	801382760	16030	16040	16040	16030	46
347	20240319	141000	800644930	16030	16030	16030	16030	1
348	20240319	140900	800628900	16030	16040	16040	16030	55
349	20240319	140800	799746710	16040	16030	16040	16030	106
350	20240319	140700	798046490	16040	16030	16040	16030	16
351	20240319	140600	797789960	16030	16030	16030	16030	0
352	20240319	140500	797789960	16030	16030	16030	16030	11
353	20240319	140400	797613630	16030	16030	16030	16030	10
354	20240319	140300	797453330	16030	16040	16040	16020	376
355	20240319	140200	791427720	16040	16060	16060	16040	305
356	20240319	140100	786534930	16050	16060	16060	16050	19
357	20240319	140000	786229820	16050	16040	16050	16040	39
358	20240319	135900	785603900	16040	16050	16050	16040	6
359	20240319	135800	785507610	16050	16050	16050	16050	224
360	20240319	135700	781912410	16040	16050	16050	16040	53
361	20240319	135600	781062240	16040	16040	16040	16040	5
362	20240319	135500	780982040	16040	16040	16040	16040	63
363	20240319	135400	779971520	16040	16050	16050	16030	92
364	20240319	135300	778496260	16050	16050	16050	16050	5
365	20240319	135200	778416010	16040	16040	16040	16040	54
366	20240319	135100	777549850	16040	16030	16040	16030	20
367	20240319	135000	777229080	16030	16030	16040	16030	116
368	20240319	134900	775369250	16040	16040	16040	16040	5
369	20240319	134800	775289050	16040	16030	16040	16030	52
370	20240319	134700	774455000	16040	16040	16040	16040	10
371	20240319	134600	774294600	16040	16030	16040	16030	194
372	20240319	134500	771184180	16020	16020	16020	16020	3
373	20240319	134400	771136120	16030	16030	16030	16030	91
374	20240319	134300	769677390	16030	16040	16040	16030	71
375	20240319	134200	768539150	16040	16040	16040	16040	38
376	20240319	134100	767929630	16040	16050	16050	16040	53
377	20240319	134000	767079460	16050	16030	16050	16030	440
378	20240319	133900	760025720	16020	16020	16020	16020	3
379	20240319	133800	759977660	16020	16020	16020	16020	55
380	20240319	133700	759096560	16030	16030	16030	16030	17
381	20240319	133600	758824050	16020	16010	16020	16010	50
382	20240319	133500	758023080	16010	16020	16020	16010	68
383	20240319	133400	756934270	16020	16030	16030	16020	395
384	20240319	133300	750606270	16030	16030	16030	16030	5
385	20240319	133200	750526120	16040	16030	16040	16030	223
386	20240319	133100	746951420	16030	16030	16030	16030	18
387	20240319	133000	746662880	16030	16020	16030	16020	51
388	20240319	132900	745845750	16020	16020	16020	16020	25
389	20240319	132800	745445250	16020	16020	16020	16020	11
390	20240319	132700	745269030	16030	16030	16030	16030	0
391	20240319	132600	745269030	16030	16030	16030	16030	5
392	20240319	132500	745188880	16030	16010	16030	16010	4
393	20240319	132400	745124780	16010	16010	16010	16000	299
394	20240319	132300	740337820	16010	16010	16010	16010	6
395	20240319	132200	740241760	16010	16010	16010	16010	0
396	20240319	132100	740241760	16010	16010	16020	16010	75
397	20240319	132000	739040900	16020	16010	16020	16010	118
398	20240319	131900	737151660	16010	16010	16010	16000	726
399	20240319	131800	725528420	16020	16010	16020	16010	30
400	20240319	131700	725048110	16020	16020	16020	16020	40
401	20240319	131600	724407310	16020	16020	16020	16020	6
402	20240319	131500	724311190	16030	16030	16030	16010	1094
403	20240319	131400	706794110	16050	16050	16050	16050	6
404	20240319	131300	706697810	16020	16030	16030	16020	18
405	20240319	131200	706409400	16030	16030	16030	16020	272
406	20240319	131100	702049270	16020	16020	16020	16020	0
407	20240319	131000	702049270	16020	16030	16030	16020	406
408	20240319	130900	695545010	16030	16030	16030	16020	19
409	20240319	130800	695240470	16030	16040	16040	16030	1439
410	20240319	130700	672168250	16040	16040	16040	16040	40
411	20240319	130600	671526650	16030	16040	16040	16030	11
412	20240319	130500	671350240	16040	16040	16040	16040	6
413	20240319	130400	671254000	16040	16040	16040	16040	22
414	20240319	130300	670901120	16040	16030	16040	16030	29
415	20240319	130200	670436020	16030	16030	16030	16030	0
416	20240319	130100	670436020	16030	16030	16030	16030	10
417	20240319	130000	670275720	16030	16030	16030	16030	131
418	20240319	125900	668175790	16030	16030	16030	16030	0
419	20240319	125800	668175790	16030	16040	16040	16030	7
420	20240319	125700	668063520	16030	16030	16030	16030	56
421	20240319	125600	667165840	16040	16030	16040	16030	37
422	20240319	125500	666572620	16020	16030	16030	16020	84
423	20240319	125400	665226930	16030	16020	16030	16020	315
424	20240319	125300	660179450	16030	16030	16030	16030	22
425	20240319	125200	659826790	16020	16020	16020	16020	6
426	20240319	125100	659730670	16020	16020	16020	16020	55
427	20240319	125000	658849570	16030	16040	16050	16030	196
428	20240319	124900	655707570	16030	16040	16040	16030	73
429	20240319	124800	654537270	16030	16030	16030	16030	501
430	20240319	124700	646506240	16030	16030	16030	16030	10
431	20240319	124600	646345940	16020	16020	16020	16020	40
432	20240319	124500	645705140	16020	16030	16030	16020	186
433	20240319	124400	642723590	16050	16050	16050	16050	11
434	20240319	124300	642547040	16050	16050	16050	16050	0
435	20240319	124200	642547040	16050	16030	16050	16030	418
436	20240319	124100	635846160	16020	16020	16020	16020	0
437	20240319	124000	635846160	16020	16020	16020	16020	0
438	20240319	123900	635846160	16020	16020	16020	16020	3
439	20240319	123800	635798100	16030	16060	16060	16030	257
440	20240319	123700	631677010	16060	16050	16060	16050	16
441	20240319	123600	631420070	16040	16050	16050	16040	8
442	20240319	123500	631291700	16050	16050	16050	16050	1
443	20240319	123400	631275650	16030	16050	16050	16030	54
444	20240319	123300	630409810	16050	16050	16060	16050	233
445	20240319	123200	626670140	16060	16060	16060	16060	6
446	20240319	123100	626573780	16070	16070	16070	16070	5
447	20240319	123000	626493430	16060	16060	16060	16060	74
448	20240319	122900	625304990	16060	16060	16060	16060	0
449	20240319	122800	625304990	16060	16060	16060	16060	0
450	20240319	122700	625304990	16060	16050	16060	16050	10
451	20240319	122600	625144420	16060	16060	16060	16060	16
452	20240319	122500	624887460	16050	16050	16050	16050	0
453	20240319	122400	624887460	16050	16050	16060	16050	26
454	20240319	122300	624470150	16050	16040	16050	16040	29
455	20240319	122200	624004820	16040	16040	16040	16040	31
456	20240319	122100	623507580	16030	16040	16040	16030	38
457	20240319	122000	622898390	16030	16030	16030	16030	21
458	20240319	121900	622561760	16030	16030	16030	16030	57
459	20240319	121800	621648050	16040	16040	16040	16040	0
460	20240319	121700	621648050	16040	16030	16040	16030	107
461	20240319	121600	619932780	16030	16030	16030	16020	104
462	20240319	121500	618265690	16030	16040	16040	16030	169
463	20240319	121400	615556510	16040	16040	16040	16040	8
464	20240319	121300	615428190	16040	16040	16040	16040	12
465	20240319	121200	615235710	16030	16020	16030	16020	45
466	20240319	121100	614514390	16030	16030	16030	16030	33
467	20240319	121000	613985400	16030	16030	16030	16030	6
468	20240319	120900	613889220	16020	16030	16030	16020	8
469	20240319	120800	613761010	16030	16030	16030	16030	132
470	20240319	120700	611645050	16030	16040	16040	16030	7
471	20240319	120600	611532780	16040	16030	16040	16030	4
472	20240319	120500	611468650	16030	16030	16030	16030	26
473	20240319	120400	611051870	16020	16020	16020	16020	867
474	20240319	120300	597162530	16020	16020	16020	16020	23
475	20240319	120200	596794070	16030	16030	16030	16030	5
476	20240319	120100	596713920	16020	16030	16030	16020	181
477	20240319	120000	593814040	16030	16020	16030	16020	4
478	20240319	115900	593749950	16030	16030	16030	16030	12
479	20240319	115800	593557590	16030	16030	16030	16030	11
480	20240319	115700	593381260	16020	16020	16020	16020	203
481	20240319	115600	590129200	16040	16040	16040	16040	9
482	20240319	115500	589984840	16040	16040	16040	16040	7
483	20240319	115400	589872560	16040	16040	16040	16040	21
484	20240319	115300	589535720	16040	16040	16040	16040	0
485	20240319	115200	589535720	16040	16050	16050	16040	51
486	20240319	115100	588717670	16050	16040	16050	16040	13
487	20240319	115000	588509100	16040	16020	16040	16020	97
488	20240319	114900	586955030	16020	16020	16020	16020	19
489	20240319	114800	586650650	16010	16010	16010	16010	0
490	20240319	114700	586650650	16010	16020	16020	16010	48
491	20240319	114600	585881710	16010	16020	16020	16010	14
492	20240319	114500	585657440	16010	16040	16040	16010	500
493	20240319	114400	577643290	16050	16050	16050	16040	43
494	20240319	114300	576953380	16050	16040	16050	16040	21
495	20240319	114200	576616390	16040	16050	16050	16040	379
496	20240319	114100	570535450	16060	16060	16060	16060	0
497	20240319	114000	570535450	16060	16050	16060	16050	70
498	20240319	113900	569411790	16050	16050	16050	16050	28
499	20240319	113800	568962390	16060	16060	16060	16060	5
500	20240319	113700	568882090	16050	16050	16050	16050	0
501	20240319	113600	568882090	16050	16050	16050	16050	29
502	20240319	113500	568416640	16050	16060	16060	16050	17
503	20240319	113400	568143630	16060	16060	16060	16060	1
504	20240319	113300	568127570	16060	16050	16060	16040	20
505	20240319	113200	567806430	16050	16050	16050	16040	484
506	20240319	113100	560038430	16050	16070	16070	16050	190
507	20240319	113000	556986080	16090	16090	16090	16090	57
508	20240319	112900	556068950	16090	16090	16090	16090	39
509	20240319	112800	555441440	16090	16090	16090	16090	16
510	20240319	112700	555184000	16090	16090	16090	16090	4
511	20240319	112600	555119640	16080	16080	16090	16080	74
512	20240319	112500	553929710	16080	16080	16080	16070	39
513	20240319	112400	553302610	16080	16080	16080	16080	45
514	20240319	112300	552579010	16080	16080	16080	16080	10
515	20240319	112200	552418210	16080	16080	16090	16080	67
516	20240319	112100	551340780	16080	16090	16090	16080	23
517	20240319	112000	550970930	16080	16090	16090	16080	114
518	20240319	111900	549137170	16090	16090	16090	16090	42
519	20240319	111800	548461390	16090	16090	16090	16090	46
520	20240319	111700	547721250	16090	16090	16090	16090	22
521	20240319	111600	547367270	16080	16090	16090	16080	96
522	20240319	111500	545823290	16080	16090	16090	16080	10
523	20240319	111400	545662430	16080	16070	16080	16070	99
524	20240319	111300	544070520	16080	16070	16080	16070	5
525	20240319	111200	543990140	16070	16070	16070	16070	49
526	20240319	111100	543202710	16060	16080	16080	16060	246
527	20240319	111000	539249420	16070	16080	16080	16070	46
528	20240319	110900	538509750	16080	16080	16080	16080	19
529	20240319	110800	538204230	16070	16070	16070	16070	54
530	20240319	110700	537336450	16080	16070	16080	16070	16
531	20240319	110600	537079220	16070	16060	16070	16060	18
532	20240319	110500	536789980	16060	16060	16060	16060	4
533	20240319	110400	536725740	16050	16050	16050	16050	13
534	20240319	110300	536517090	16050	16040	16050	16040	105
535	20240319	110200	534832840	16040	16040	16040	16040	0
536	20240319	110100	534832840	16040	16050	16050	16040	22
537	20240319	110000	534479830	16040	16040	16040	16040	2
538	20240319	105900	534447750	16030	16040	16040	16030	56
539	20240319	105800	533549540	16040	16050	16050	16040	68
540	20240319	105700	532458160	16050	16040	16050	16040	9
541	20240319	105600	532313780	16040	16040	16040	16040	0
542	20240319	105500	532313780	16040	16030	16050	16030	19
543	20240319	105400	532008880	16040	16040	16040	16040	177
544	20240319	105300	529169800	16030	16040	16040	16030	73
545	20240319	105200	527999090	16040	16040	16040	16040	53
546	20240319	105100	527148970	16040	16050	16050	16040	61
547	20240319	105000	526169930	16050	16050	16050	16050	6
548	20240319	104900	526073630	16040	16040	16040	16040	60
549	20240319	104800	525111230	16040	16040	16040	16040	127
550	20240319	104700	523074150	16040	16040	16040	16040	60
551	20240319	104600	522111750	16040	16040	16040	16040	13
552	20240319	104500	521903230	16040	16040	16040	16040	56
553	20240319	104400	521004990	16030	16030	16030	16030	10
554	20240319	104300	520844690	16030	16040	16040	16030	64
555	20240319	104200	519818140	16030	16030	16030	16030	15
556	20240319	104100	519577690	16040	16040	16040	16040	194
557	20240319	104000	516465930	16040	16040	16040	16040	8
558	20240319	103900	516337610	16040	16030	16040	16030	12
559	20240319	103800	516145220	16030	16030	16030	16020	39
560	20240319	103700	515520230	16030	16030	16030	16030	55
561	20240319	103600	514638580	16020	16020	16020	16020	16
562	20240319	103500	514382260	16020	16020	16020	16020	56
563	20240319	103400	513485140	16030	16020	16030	16010	750
564	20240319	103300	501471090	16030	16030	16030	16030	69
565	20240319	103200	500365020	16030	16030	16030	16030	10
566	20240319	103100	500204720	16030	16030	16030	16030	57
567	20240319	103000	499291010	16030	16030	16030	16030	14
568	20240319	102900	499066590	16030	16030	16030	16030	65
569	20240319	102800	498024640	16020	16030	16030	16020	197
570	20240319	102700	494868680	16030	16030	16030	16030	119
571	20240319	102600	492961110	16020	16020	16020	16020	37
572	20240319	102500	492368370	16030	16030	16030	16030	5
573	20240319	102400	492288220	16030	16030	16030	16030	11
574	20240319	102300	492111890	16030	16020	16030	16020	127
575	20240319	102200	490076600	16020	16030	16040	16020	323
576	20240319	102100	484900230	16030	16030	16030	16020	65
577	20240319	102000	483858320	16040	16030	16040	16030	189
578	20240319	101900	480828130	16030	16020	16030	16020	374
579	20240319	101800	474836570	16010	16000	16010	16000	197
580	20240319	101700	471683000	16010	16010	16010	16010	27
581	20240319	101600	471250730	16000	16000	16010	16000	142
582	20240319	101500	468978610	16000	16050	16050	16000	700
583	20240319	101400	457764350	16050	16060	16060	16050	178
584	20240319	101300	454906850	16060	16080	16080	16060	35
585	20240319	101200	454344690	16060	16060	16060	16060	16
586	20240319	101100	454087730	16060	16060	16080	16060	486
587	20240319	101000	446273700	16060	16060	16060	16060	11
588	20240319	100900	446097040	16060	16060	16060	16060	11
589	20240319	100800	445920380	16050	16060	16060	16050	12
590	20240319	100700	445727730	16050	16050	16060	16050	79
591	20240319	100600	444459750	16060	16060	16060	16060	12
592	20240319	100500	444267030	16050	16050	16050	16050	4
593	20240319	100400	444202830	16050	16040	16050	16040	54
594	20240319	100300	443336170	16040	16040	16060	16040	99
595	20240319	100200	441748090	16040	16040	16040	16040	58
596	20240319	100100	440817770	16020	16020	16020	16020	0
597	20240319	100000	440817770	16020	16020	16020	16020	199
598	20240319	095900	437629790	16020	16020	16020	16020	0
599	20240319	095800	437629790	16020	16020	16020	16020	8
600	20240319	095700	437501630	16010	16010	16010	16010	13
601	20240319	095600	437293500	16010	16010	16010	16010	3
602	20240319	095500	437245470	16000	16000	16000	15980	1319
603	20240319	095400	416154390	16000	16010	16010	16000	114
604	20240319	095300	414329920	16020	16020	16060	16020	737
605	20240319	095200	402514410	16030	16030	16030	16030	6
606	20240319	095100	402418230	16010	16010	16010	16010	521
607	20240319	095000	394077020	16010	16010	16010	16010	37
608	20240319	094900	393484650	16010	16010	16010	16010	4
609	20240319	094800	393420610	16000	16000	16000	16000	100
610	20240319	094700	391820610	16000	16030	16030	16000	202
611	20240319	094600	388587340	16040	16030	16060	16030	322
612	20240319	094500	383423740	16030	16030	16030	16010	281
613	20240319	094400	378921560	16030	16010	16030	16010	201
614	20240319	094300	375700670	16030	16020	16030	16000	1585
615	20240319	094200	350329650	16020	16020	16050	16020	173
616	20240319	094100	347556410	16040	16060	16060	16030	262
617	20240319	094000	343354370	16050	16060	16060	16050	132
618	20240319	093900	341235480	16050	16050	16060	16050	559
619	20240319	093800	332263270	16050	16060	16060	16050	150
620	20240319	093700	329855340	16040	16030	16050	16030	391
621	20240319	093600	323585970	16050	16040	16050	16020	126
622	20240319	093500	321566940	16040	16020	16050	16020	334
623	20240319	093400	316211420	16000	16030	16030	16000	68
624	20240319	093300	315122350	16030	16010	16030	16010	356
625	20240319	093200	309419800	16010	15990	16010	15990	359
626	20240319	093100	303677810	15990	15990	15990	15990	618
627	20240319	093000	293795990	15990	16000	16000	15990	443
628	20240319	092900	286712410	16010	15990	16010	15990	259
629	20240319	092800	282568360	15990	15990	15990	15990	112
630	20240319	092700	280777480	15990	15990	15990	15990	404
631	20240319	092600	274317520	15980	15990	15990	15980	431
632	20240319	092500	267430030	15990	15990	16000	15990	631
633	20240319	092400	257340230	15990	15990	15990	15990	3
634	20240319	092300	257292260	15990	15990	15990	15990	8
635	20240319	092200	257164340	15990	16000	16000	15990	1273
636	20240319	092100	236798520	16000	16000	16000	16000	259
637	20240319	092000	232654520	16000	16000	16000	16000	113
638	20240319	091900	230846520	15990	16000	16000	15990	341
639	20240319	091800	225390540	16000	16010	16010	16000	282
640	20240319	091700	220878530	16010	16010	16010	16010	11
641	20240319	091600	220702420	16010	16010	16010	16010	432
642	20240319	091500	213786100	16010	16010	16010	16010	304
643	20240319	091400	208919060	16020	16040	16040	16020	384
644	20240319	091300	202763370	16040	16030	16040	16030	59
645	20240319	091200	201817590	16040	16020	16040	16020	10
646	20240319	091100	201657320	16030	16040	16040	16020	253
647	20240319	091000	197600220	16010	16020	16020	16010	146
648	20240319	090900	195261360	16020	16040	16070	16020	24
649	20240319	090800	194876770	16020	16020	16020	16010	233
650	20240319	090700	191144170	16030	16010	16030	16010	305
651	20240319	090600	186258020	16010	16000	16010	16000	381
652	20240319	090500	180158330	16010	16080	16080	16000	1174
653	20240319	090400	161323080	16070	16080	16080	16070	303
654	20240319	090300	156451020	16080	16020	16130	16020	1789
655	20240319	090200	127696000	16020	16000	16030	16000	997
656	20240319	090100	111725740	16010	15900	16040	15890	1065
657	20240319	090000	94716780	15890	16040	16040	15880	5923