KissMeData/083930/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193600	5208986250	16930	16930	16930	16930	1927
3	20240327	193500	5208986250	16930	16930	16930	16930	0
4	20240327	193400	5208986250	16930	16930	16930	16930	0
5	20240327	193300	5208986250	16930	16930	16930	16930	0
6	20240327	193200	5208986250	16930	16930	16930	16930	0
7	20240327	193100	5208986250	16930	16930	16930	16930	0
8	20240327	193000	5208986250	16930	16930	16930	16930	0
9	20240327	192900	5208986250	16930	16930	16930	16930	0
10	20240327	192800	5208986250	16930	16930	16930	16930	0
11	20240327	192700	5208986250	16930	16930	16930	16930	0
12	20240327	192600	5208986250	16930	16930	16930	16930	0
13	20240327	192500	5208986250	16930	16930	16930	16930	0
14	20240327	192400	5208986250	16930	16930	16930	16930	0
15	20240327	192300	5208986250	16930	16930	16930	16930	0
16	20240327	192200	5208986250	16930	16930	16930	16930	0
17	20240327	192100	5208986250	16930	16930	16930	16930	0
18	20240327	192000	5208986250	16930	16930	16930	16930	0
19	20240327	191900	5208986250	16930	16930	16930	16930	0
20	20240327	191800	5208986250	16930	16930	16930	16930	0
21	20240327	191700	5208986250	16930	16930	16930	16930	0
22	20240327	191600	5208986250	16930	16930	16930	16930	0
23	20240327	191500	5208986250	16930	16930	16930	16930	0
24	20240327	191400	5208986250	16930	16930	16930	16930	0
25	20240327	191300	5208986250	16930	16930	16930	16930	0
26	20240327	191200	5208986250	16930	16930	16930	16930	0
27	20240327	191100	5208986250	16930	16930	16930	16930	0
28	20240327	191000	5208986250	16930	16930	16930	16930	0
29	20240327	190900	5208986250	16930	16930	16930	16930	0
30	20240327	190800	5208986250	16930	16930	16930	16930	0
31	20240327	190700	5208986250	16930	16930	16930	16930	0
32	20240327	190600	5208986250	16930	16930	16930	16930	1927
33	20240327	190500	5208986250	16930	16930	16930	16930	0
34	20240327	190400	5208986250	16930	16930	16930	16930	0
35	20240327	190300	5208986250	16930	16930	16930	16930	0
36	20240327	190200	5208986250	16930	16930	16930	16930	0
37	20240327	190100	5208986250	16930	16930	16930	16930	0
38	20240327	190000	5208986250	16930	16930	16930	16930	0
39	20240327	185900	5208986250	16930	16930	16930	16930	0
40	20240327	185800	5208986250	16930	16930	16930	16930	0
41	20240327	185700	5208986250	16930	16930	16930	16930	0
42	20240327	185600	5208986250	16930	16930	16930	16930	0
43	20240327	185500	5208986250	16930	16930	16930	16930	0
44	20240327	185400	5208986250	16930	16930	16930	16930	0
45	20240327	185300	5208986250	16930	16930	16930	16930	0
46	20240327	185200	5208986250	16930	16930	16930	16930	0
47	20240327	185100	5208986250	16930	16930	16930	16930	0
48	20240327	185000	5208986250	16930	16930	16930	16930	0
49	20240327	184900	5208986250	16930	16930	16930	16930	0
50	20240327	184800	5208986250	16930	16930	16930	16930	0
51	20240327	184700	5208986250	16930	16930	16930	16930	0
52	20240327	184600	5208986250	16930	16930	16930	16930	0
53	20240327	184500	5208986250	16930	16930	16930	16930	0
54	20240327	184400	5208986250	16930	16930	16930	16930	0
55	20240327	184300	5208986250	16930	16930	16930	16930	0
56	20240327	184200	5208986250	16930	16930	16930	16930	0
57	20240327	184100	5208986250	16930	16930	16930	16930	0
58	20240327	184000	5208986250	16930	16930	16930	16930	0
59	20240327	183900	5208986250	16930	16930	16930	16930	0
60	20240327	183800	5208986250	16930	16930	16930	16930	0
61	20240327	183700	5208986250	16930	16930	16930	16930	0
62	20240327	183600	5208986250	16930	16930	16930	16930	1927
63	20240327	183500	5208986250	16930	16930	16930	16930	0
64	20240327	183400	5208986250	16930	16930	16930	16930	0
65	20240327	183300	5208986250	16930	16930	16930	16930	0
66	20240327	183200	5208986250	16930	16930	16930	16930	0
67	20240327	183100	5208986250	16930	16930	16930	16930	0
68	20240327	183000	5208986250	16930	16930	16930	16930	0
69	20240327	182900	5208986250	16930	16930	16930	16930	0
70	20240327	182800	5208986250	16930	16930	16930	16930	0
71	20240327	182700	5208986250	16930	16930	16930	16930	0
72	20240327	182600	5208986250	16930	16930	16930	16930	0
73	20240327	182500	5208986250	16930	16930	16930	16930	0
74	20240327	182400	5208986250	16930	16930	16930	16930	0
75	20240327	182300	5208986250	16930	16930	16930	16930	0
76	20240327	182200	5208986250	16930	16930	16930	16930	0
77	20240327	182100	5208986250	16930	16930	16930	16930	0
78	20240327	182000	5208986250	16930	16930	16930	16930	0
79	20240327	181900	5208986250	16930	16930	16930	16930	0
80	20240327	181800	5208986250	16930	16930	16930	16930	0
81	20240327	181700	5208986250	16930	16930	16930	16930	0
82	20240327	181600	5208986250	16930	16930	16930	16930	0
83	20240327	181500	5208986250	16930	16930	16930	16930	0
84	20240327	181400	5208986250	16930	16930	16930	16930	0
85	20240327	181300	5208986250	16930	16930	16930	16930	0
86	20240327	181200	5208986250	16930	16930	16930	16930	0
87	20240327	181100	5208986250	16930	16930	16930	16930	0
88	20240327	181000	5208986250	16930	16930	16930	16930	0
89	20240327	180900	5208986250	16930	16930	16930	16930	0
90	20240327	180800	5208986250	16930	16930	16930	16930	0
91	20240327	180700	5208986250	16930	16930	16930	16930	0
92	20240327	180600	5208986250	16930	16930	16930	16930	1927
93	20240327	180500	5208986250	16930	16930	16930	16930	0
94	20240327	180400	5208986250	16930	16930	16930	16930	0
95	20240327	180300	5208986250	16930	16930	16930	16930	0
96	20240327	180200	5208986250	16930	16930	16930	16930	0
97	20240327	180100	5208986250	16930	16930	16930	16930	0
98	20240327	180000	5208986250	16930	16930	16930	16930	0
99	20240327	175900	5208986250	16930	16930	16930	16930	0
100	20240327	175800	5208986250	16930	16930	16930	16930	0
101	20240327	175700	5208986250	16930	16930	16930	16930	0
102	20240327	175600	5208986250	16930	16930	16930	16930	0
103	20240327	175500	5208986250	16930	16930	16930	16930	0
104	20240327	175400	5208986250	16930	16930	16930	16930	0
105	20240327	175300	5208986250	16930	16930	16930	16930	0
106	20240327	175200	5208986250	16930	16930	16930	16930	0
107	20240327	175100	5208986250	16930	16930	16930	16930	0
108	20240327	175000	5208986250	16930	16930	16930	16930	0
109	20240327	174900	5208986250	16930	16930	16930	16930	0
110	20240327	174800	5208986250	16930	16930	16930	16930	0
111	20240327	174700	5208986250	16930	16930	16930	16930	0
112	20240327	174600	5208986250	16930	16930	16930	16930	0
113	20240327	174500	5208986250	16930	16930	16930	16930	0
114	20240327	174400	5208986250	16930	16930	16930	16930	0
115	20240327	174300	5208986250	16930	16930	16930	16930	0
116	20240327	174200	5208986250	16930	16930	16930	16930	0
117	20240327	174100	5208986250	16930	16930	16930	16930	0
118	20240327	174000	5208986250	16930	16930	16930	16930	0
119	20240327	173900	5208986250	16930	16930	16930	16930	0
120	20240327	173800	5208986250	16930	16930	16930	16930	0
121	20240327	173700	5208986250	16930	16930	16930	16930	0
122	20240327	173600	5208986250	16930	16930	16930	16930	1927
123	20240327	173500	5208986250	16930	16930	16930	16930	0
124	20240327	173400	5208986250	16930	16930	16930	16930	0
125	20240327	173300	5208986250	16930	16930	16930	16930	0
126	20240327	173200	5208986250	16930	16930	16930	16930	0
127	20240327	173100	5208986250	16930	16930	16930	16930	0
128	20240327	173000	5208986250	16930	16930	16930	16930	0
129	20240327	172900	5208986250	16930	16930	16930	16930	0
130	20240327	172800	5208986250	16930	16930	16930	16930	0
131	20240327	172700	5208986250	16930	16930	16930	16930	0
132	20240327	172600	5208986250	16930	16930	16930	16930	0
133	20240327	172500	5208986250	16930	16930	16930	16930	0
134	20240327	172400	5208986250	16930	16930	16930	16930	0
135	20240327	172300	5208986250	16930	16930	16930	16930	0
136	20240327	172200	5208986250	16930	16930	16930	16930	0
137	20240327	172100	5208986250	16930	16930	16930	16930	0
138	20240327	172000	5208986250	16930	16930	16930	16930	0
139	20240327	171900	5208986250	16930	16930	16930	16930	0
140	20240327	171800	5208986250	16930	16930	16930	16930	0
141	20240327	171700	5208986250	16930	16930	16930	16930	0
142	20240327	171600	5208986250	16930	16930	16930	16930	0
143	20240327	171500	5208986250	16930	16930	16930	16930	0
144	20240327	171400	5208986250	16930	16930	16930	16930	0
145	20240327	171300	5208986250	16930	16930	16930	16930	0
146	20240327	171200	5208986250	16930	16930	16930	16930	0
147	20240327	171100	5208986250	16930	16930	16930	16930	0
148	20240327	171000	5208986250	16930	16930	16930	16930	0
149	20240327	170900	5208986250	16930	16930	16930	16930	0
150	20240327	170800	5208986250	16930	16930	16930	16930	0
151	20240327	170700	5208986250	16930	16930	16930	16930	0
152	20240327	170600	5208986250	16930	16930	16930	16930	1927
153	20240327	170500	5208986250	16930	16930	16930	16930	0
154	20240327	170400	5208986250	16930	16930	16930	16930	0
155	20240327	170300	5208986250	16930	16930	16930	16930	0
156	20240327	170200	5208986250	16930	16930	16930	16930	0
157	20240327	170100	5208986250	16930	16930	16930	16930	0
158	20240327	170000	5208986250	16930	16930	16930	16930	0
159	20240327	165900	5208986250	16930	16930	16930	16930	0
160	20240327	165800	5208986250	16930	16930	16930	16930	0
161	20240327	165700	5208986250	16930	16930	16930	16930	0
162	20240327	165600	5208986250	16930	16930	16930	16930	0
163	20240327	165500	5208986250	16930	16930	16930	16930	0
164	20240327	165400	5208986250	16930	16930	16930	16930	0
165	20240327	165300	5208986250	16930	16930	16930	16930	0
166	20240327	165200	5208986250	16930	16930	16930	16930	0
167	20240327	165100	5208986250	16930	16930	16930	16930	0
168	20240327	165000	5208986250	16930	16930	16930	16930	0
169	20240327	164900	5208986250	16930	16930	16930	16930	0
170	20240327	164800	5208986250	16930	16930	16930	16930	0
171	20240327	164700	5208986250	16930	16930	16930	16930	0
172	20240327	164600	5208986250	16930	16930	16930	16930	0
173	20240327	164500	5208986250	16930	16930	16930	16930	0
174	20240327	164400	5208986250	16930	16930	16930	16930	0
175	20240327	164300	5208986250	16930	16930	16930	16930	0
176	20240327	164200	5208986250	16930	16930	16930	16930	0
177	20240327	164100	5208986250	16930	16930	16930	16930	0
178	20240327	164000	5208986250	16930	16930	16930	16930	0
179	20240327	163900	5208986250	16930	16930	16930	16930	0
180	20240327	163800	5208986250	16930	16930	16930	16930	0
181	20240327	163700	5208986250	16930	16930	16930	16930	0
182	20240327	163600	5208986250	16930	16930	16930	16930	1927
183	20240327	163500	5208986250	16930	16930	16930	16930	0
184	20240327	163400	5208986250	16930	16930	16930	16930	0
185	20240327	163300	5208986250	16930	16930	16930	16930	0
186	20240327	163200	5208986250	16930	16930	16930	16930	0
187	20240327	163100	5208986250	16930	16930	16930	16930	0
188	20240327	163000	5208986250	16930	16930	16930	16930	0
189	20240327	162900	5208986250	16930	16930	16930	16930	0
190	20240327	162800	5208986250	16930	16930	16930	16930	0
191	20240327	162700	5208986250	16930	16930	16930	16930	0
192	20240327	162600	5208986250	16930	16930	16930	16930	0
193	20240327	162500	5208986250	16930	16930	16930	16930	0
194	20240327	162400	5208986250	16930	16930	16930	16930	0
195	20240327	162300	5208986250	16930	16930	16930	16930	0
196	20240327	162200	5208986250	16930	16930	16930	16930	0
197	20240327	162100	5208986250	16930	16930	16930	16930	0
198	20240327	162000	5208986250	16930	16930	16930	16930	0
199	20240327	161900	5208986250	16930	16930	16930	16930	0
200	20240327	161800	5208986250	16930	16930	16930	16930	0
201	20240327	161700	5208986250	16930	16930	16930	16930	0
202	20240327	161600	5208986250	16930	16930	16930	16930	0
203	20240327	161500	5208986250	16930	16930	16930	16930	0
204	20240327	161400	5208986250	16930	16930	16930	16930	0
205	20240327	161300	5208986250	16930	16930	16930	16930	0
206	20240327	161200	5208986250	16930	16930	16930	16930	0
207	20240327	161100	5208986250	16930	16930	16930	16930	0
208	20240327	161000	5208986250	16930	16930	16930	16930	0
209	20240327	160900	5208986250	16930	16930	16930	16930	0
210	20240327	160800	5208986250	16930	16930	16930	16930	0
211	20240327	160700	5208986250	16930	16930	16930	16930	0
212	20240327	160600	5208986250	16930	16930	16930	16930	1927
213	20240327	160500	5208986250	16930	16930	16930	16930	0
214	20240327	160400	5208986250	16930	16930	16930	16930	0
215	20240327	160300	5208986250	16930	16930	16930	16930	0
216	20240327	160200	5208986250	16930	16930	16930	16930	0
217	20240327	160100	5208986250	16930	16930	16930	16930	0
218	20240327	160000	5208986250	16930	16930	16930	16930	0
219	20240327	155900	5208986250	16930	16930	16930	16930	0
220	20240327	155800	5208986250	16930	16930	16930	16930	0
221	20240327	155700	5208986250	16930	16930	16930	16930	0
222	20240327	155600	5208986250	16930	16930	16930	16930	0
223	20240327	155500	5208986250	16930	16930	16930	16930	0
224	20240327	155400	5208986250	16930	16930	16930	16930	0
225	20240327	155300	5208986250	16930	16930	16930	16930	0
226	20240327	155200	5208986250	16930	16930	16930	16930	0
227	20240327	155100	5208986250	16930	16930	16930	16930	0
228	20240327	155000	5208986250	16930	16930	16930	16930	0
229	20240327	154900	5208986250	16930	16930	16930	16930	0
230	20240327	154800	5208986250	16930	16930	16930	16930	0
231	20240327	154700	5208986250	16930	16930	16930	16930	0
232	20240327	154600	5208986250	16930	16930	16930	16930	0
233	20240327	154500	5208986250	16930	16930	16930	16930	0
234	20240327	154400	5208986250	16930	16930	16930	16930	0
235	20240327	154300	5208986250	16930	16930	16930	16930	0
236	20240327	154200	5208986250	16930	16930	16930	16930	0
237	20240327	154100	5208986250	16930	16930	16930	16930	0
238	20240327	154000	5208986250	16930	16930	16930	16930	0
239	20240327	153900	5208986250	16930	16930	16930	16930	0
240	20240327	153800	5208986250	16930	16930	16930	16930	0
241	20240327	153700	5208986250	16930	16930	16930	16930	0
242	20240327	153600	5208986250	16930	16930	16930	16930	1927
243	20240327	153500	5208986250	16930	16930	16930	16930	0
244	20240327	153400	5208986250	16930	16930	16930	16930	0
245	20240327	153300	5208986250	16930	16930	16930	16930	0
246	20240327	153200	5208986250	16930	16930	16930	16930	0
247	20240327	153100	5208986250	16930	16930	16930	16930	0
248	20240327	153000	5208986250	16930	16930	16930	16930	1927
249	20240327	152900	5176362140	16930	16930	16930	16930	0
250	20240327	152800	5176362140	16930	16930	16930	16930	0
251	20240327	152700	5176362140	16930	16930	16930	16930	0
252	20240327	152600	5176362140	16930	16930	16930	16930	0
253	20240327	152500	5176362140	16930	16930	16930	16930	0
254	20240327	152400	5176362140	16930	16930	16930	16930	0
255	20240327	152300	5176362140	16930	16930	16930	16930	0
256	20240327	152200	5176362140	16930	16930	16930	16930	0
257	20240327	152100	5176362140	16930	16930	16930	16930	0
258	20240327	152000	5176362140	16930	16930	16930	16930	0
259	20240327	151900	5176362140	16930	16930	16930	16930	232
260	20240327	151800	5172434380	16920	16910	16940	16910	737
261	20240327	151700	5159969120	16920	16930	16940	16910	3094
262	20240327	151600	5107616670	16940	16930	16940	16930	181
263	20240327	151500	5104552290	16940	16940	16940	16930	118
264	20240327	151400	5102553420	16940	16920	16940	16920	36
265	20240327	151300	5101943820	16920	16930	16930	16920	755
266	20240327	151200	5089169210	16930	16940	16940	16930	5
267	20240327	151100	5089084540	16920	16920	16920	16920	22
268	20240327	151000	5088712300	16920	16950	16950	16920	2759
269	20240327	150900	5041989430	16950	16950	16950	16940	382
270	20240327	150800	5035517800	16950	16950	16950	16950	211
271	20240327	150700	5031941350	16940	16940	16940	16940	550
272	20240327	150600	5022624350	16940	16930	16940	16930	221
273	20240327	150500	5018880640	16940	16940	16940	16920	1320
274	20240327	150400	4996536410	16930	16940	16940	16930	257
275	20240327	150300	4992182900	16940	16940	16940	16930	51
276	20240327	150200	4991318980	16940	16920	16940	16920	129
277	20240327	150100	4989135780	16930	16920	16930	16920	146
278	20240327	150000	4986664600	16930	16940	16940	16920	137
279	20240327	145900	4984343980	16940	16940	16940	16920	58
280	20240327	145800	4983361500	16930	16960	16960	16930	307
281	20240327	145700	4978162440	16930	16950	16950	16930	381
282	20240327	145600	4971704530	16950	16930	16950	16930	27
283	20240327	145500	4971246920	16950	16920	16950	16920	132
284	20240327	145400	4969012730	16950	16920	16950	16920	187
285	20240327	145300	4965846790	16920	16930	16950	16920	427
286	20240327	145200	4958619310	16930	16930	16950	16930	53
287	20240327	145100	4957721520	16950	16930	16950	16930	94
288	20240327	145000	4956128460	16950	16940	16950	16930	58
289	20240327	144900	4955145700	16940	16950	16950	16930	58
290	20240327	144800	4954163010	16950	16930	16950	16920	286
291	20240327	144700	4949320550	16930	16950	16950	16930	963
292	20240327	144600	4933001800	16950	16950	16970	16950	34
293	20240327	144500	4932424930	16960	16960	16970	16960	35
294	20240327	144400	4931831020	16970	16950	16970	16950	53
295	20240327	144300	4930931650	16970	16970	16970	16970	26
296	20240327	144200	4930490430	16950	16960	16970	16950	239
297	20240327	144100	4926435000	16970	16960	16970	16960	184
298	20240327	144000	4923314110	16970	16970	16970	16960	113
299	20240327	143900	4921396540	16960	16970	16970	16960	27
300	20240327	143800	4920938370	16960	17000	17000	16960	325
301	20240327	143700	4915424790	17010	16980	17010	16970	347
302	20240327	143600	4909533830	16990	17040	17040	16990	2067
303	20240327	143500	4874376980	17030	17050	17050	17030	209
304	20240327	143400	4870815130	17050	17050	17050	17040	35
305	20240327	143300	4870218440	17050	17050	17050	17050	126
306	20240327	143200	4868070140	17040	17040	17050	17040	237
307	20240327	143100	4864031410	17050	17050	17050	17040	47
308	20240327	143000	4863230080	17050	17030	17050	17030	155
309	20240327	142900	4860588770	17040	17040	17040	17040	76
310	20240327	142800	4859293730	17040	17020	17040	17020	87
311	20240327	142700	4857811470	17020	17020	17040	17020	72
312	20240327	142600	4856584690	17040	17040	17040	17020	31
313	20240327	142500	4856056530	17040	17040	17040	17020	55
314	20240327	142400	4855119390	17050	17050	17050	17020	29
315	20240327	142300	4854625000	17050	17000	17050	17000	31
316	20240327	142200	4854096550	17030	17010	17030	17000	81
317	20240327	142100	4852718720	17030	17030	17030	17000	57
318	20240327	142000	4851748070	16990	17030	17030	16990	27
319	20240327	141900	4851288340	16990	17000	17030	16990	182
320	20240327	141800	4848193780	17000	17020	17030	17000	224
321	20240327	141700	4844381640	17030	17020	17030	17020	45
322	20240327	141600	4843615490	17030	17030	17030	17020	102
323	20240327	141500	4841878950	17020	17030	17030	17020	109
324	20240327	141400	4840022930	17030	17060	17060	17030	27
325	20240327	141300	4839562370	17060	17030	17060	17030	27
326	20240327	141200	4839101810	17060	17050	17060	17050	30
327	20240327	141100	4838590050	17050	17060	17060	17050	109
328	20240327	141000	4836731320	17060	17050	17060	17050	27
329	20240327	140900	4836270810	17050	17060	17060	16990	59
330	20240327	140800	4835265100	17060	17060	17060	17060	25
331	20240327	140700	4834838600	17060	17010	17060	17000	237
332	20240327	140600	4830807280	17060	17060	17060	17010	68
333	20240327	140500	4829647960	17060	17060	17060	17040	483
334	20240327	140400	4821409170	17070	17080	17080	17070	44
335	20240327	140300	4820657770	17080	17110	17110	17080	55
336	20240327	140200	4819717590	17110	17100	17110	17100	27
337	20240327	140100	4819255700	17100	17100	17100	17100	51
338	20240327	140000	4818383600	17100	17100	17100	17100	25
339	20240327	135900	4817956100	17100	17100	17100	17050	78
340	20240327	135800	4816624800	17100	17090	17100	17090	25
341	20240327	135700	4816197460	17090	17100	17100	17050	227
342	20240327	135600	4812319660	17110	17110	17110	17110	28
343	20240327	135500	4811840580	17110	17100	17110	17100	610
344	20240327	135400	4801403990	17100	17100	17100	17100	26
345	20240327	135300	4800959390	17100	17100	17100	17100	26
346	20240327	135200	4800514790	17110	17110	17110	17110	53
347	20240327	135100	4799607960	17110	17110	17110	17060	40
348	20240327	135000	4798923810	17120	17120	17120	17120	26
349	20240327	134900	4798478690	17120	17120	17120	17120	75
350	20240327	134800	4797194690	17120	17110	17120	17110	877
351	20240327	134700	4782188850	17110	17090	17110	17090	51
352	20240327	134600	4781316530	16980	17100	17100	16970	5032
353	20240327	134500	4695654410	17100	17110	17110	17100	98
354	20240327	134400	4693978130	17110	17110	17110	17110	78
355	20240327	134300	4692643550	17110	17110	17110	17110	428
356	20240327	134200	4685320470	17110	17080	17110	17080	156
357	20240327	134100	4682653930	17090	17060	17090	17060	35
358	20240327	134000	4682056080	17090	17060	17090	17060	471
359	20240327	133900	4674020230	17070	17080	17080	17060	133
360	20240327	133800	4671749990	17080	17130	17130	17060	859
361	20240327	133700	4657065450	17110	17140	17140	17110	125
362	20240327	133600	4654925950	17140	17140	17140	17110	150
363	20240327	133500	4652357440	17150	17150	17150	17150	25
364	20240327	133400	4651928690	17150	17140	17150	17140	71
365	20240327	133300	4650711500	17140	17130	17140	17130	161
366	20240327	133200	4647953360	17130	17100	17130	17100	85
367	20240327	133100	4646498810	17100	17130	17130	17100	56
368	20240327	133000	4645540430	17130	17130	17130	17130	35
369	20240327	132900	4644940880	17130	17130	17130	17130	25
370	20240327	132800	4644512630	17130	17130	17130	17130	50
371	20240327	132700	4643656130	17090	17150	17150	17090	306
372	20240327	132600	4638424490	17070	17120	17150	17060	2157
373	20240327	132500	4601598490	17120	17130	17130	17120	32
374	20240327	132400	4601050380	17140	17150	17150	17140	77
375	20240327	132300	4599730590	17150	17160	17160	17150	111
376	20240327	132200	4597826080	17160	17150	17160	17150	75
377	20240327	132100	4596539180	17090	17160	17160	17090	36
378	20240327	132000	4595922190	17170	17150	17170	17070	2434
379	20240327	131900	4554228220	17160	17150	17160	17150	692
380	20240327	131800	4542354240	17160	17160	17160	17150	108
381	20240327	131700	4540501460	17150	17150	17150	17150	92
382	20240327	131600	4538923660	17150	17140	17150	17140	242
383	20240327	131500	4534774060	17140	17140	17140	17140	25
384	20240327	131400	4534345560	17140	17140	17140	17140	52
385	20240327	131300	4533454280	17140	17140	17140	17140	25
386	20240327	131200	4533025780	17140	17140	17140	17140	37
387	20240327	131100	4532391600	17130	17140	17140	17130	101
388	20240327	131000	4530661100	17150	17130	17150	17130	26
389	20240327	130900	4530215370	17140	17150	17150	17140	110
390	20240327	130800	4528329720	17120	17150	17150	17120	456
391	20240327	130700	4520520650	17150	17150	17150	17150	25
392	20240327	130600	4520091900	17150	17130	17150	17130	56
393	20240327	130500	4519131560	17140	17140	17150	17140	105
394	20240327	130400	4517331610	17150	17140	17150	17140	353
395	20240327	130300	4511280680	17150	17140	17150	17140	298
396	20240327	130200	4506172880	17130	17140	17140	17130	98
397	20240327	130100	4504493170	17140	17140	17140	17140	31
398	20240327	130000	4503961830	17140	17150	17150	17140	384
399	20240327	125900	4497379040	17150	17130	17150	17130	665
400	20240327	125800	4485977070	17130	17130	17130	17130	34
401	20240327	125700	4485394650	17120	17120	17120	17120	151
402	20240327	125600	4482809530	17120	17110	17120	17110	27
403	20240327	125500	4482347300	17120	17120	17120	17110	132
404	20240327	125400	4480087520	17120	17120	17120	17110	53
405	20240327	125300	4479180190	17120	17120	17120	17120	45
406	20240327	125200	4478409790	17120	17120	17120	17120	49
407	20240327	125100	4477570910	17120	17110	17120	17110	426
408	20240327	125000	4470281790	17110	17100	17110	17100	50
409	20240327	124900	4469426480	17110	17070	17110	17070	240
410	20240327	124800	4465324040	17070	17070	17110	17070	126
411	20240327	124700	4463172220	17110	17110	17110	17110	25
412	20240327	124600	4462744470	17110	17080	17110	17060	125
413	20240327	124500	4460610250	17110	17110	17110	17110	50
414	20240327	124400	4459754750	17110	17080	17110	17080	30
415	20240327	124300	4459241600	17110	17110	17110	17110	25
416	20240327	124200	4458813850	17080	17110	17110	17080	44
417	20240327	124100	4458061580	17110	17110	17110	17100	120
418	20240327	124000	4456008440	17110	17080	17120	17080	124
419	20240327	123900	4453888800	17080	17080	17080	17060	138
420	20240327	123800	4451534290	17080	17110	17120	17080	131
421	20240327	123700	4449294550	17120	17140	17140	17120	64
422	20240327	123600	4448198480	17160	17150	17160	17140	149
423	20240327	123500	4445641870	17150	17140	17150	17140	251
424	20240327	123400	4441338410	17140	17140	17140	17140	37
425	20240327	123300	4440704230	17140	17140	17140	17140	244
426	20240327	123200	4436522070	17140	17140	17140	17140	113
427	20240327	123100	4434585250	17140	17130	17140	17130	95
428	20240327	123000	4432957590	17130	17140	17140	17100	240
429	20240327	122900	4428849170	17100	17130	17130	17100	135
430	20240327	122800	4426536650	17130	17100	17130	17100	64
431	20240327	122700	4425441470	17100	17090	17100	17090	62
432	20240327	122600	4424381370	17100	17100	17100	17080	359
433	20240327	122500	4418248560	17100	17100	17100	17090	64
434	20240327	122400	4417154200	17100	17090	17100	17090	96
435	20240327	122300	4415513020	17090	17090	17090	17080	223
436	20240327	122200	4411703650	17090	17090	17090	17090	1061
437	20240327	122100	4393571160	17090	17080	17090	17080	223
438	20240327	122000	4389761710	17080	17060	17080	17060	150
439	20240327	121900	4387200170	17060	17060	17060	17060	116
440	20240327	121800	4385221210	17060	17050	17060	17040	600
441	20240327	121700	4374991420	17050	17040	17050	17040	45
442	20240327	121600	4374224370	17040	17040	17040	17030	398
443	20240327	121500	4367445820	17040	17030	17040	17030	39
444	20240327	121400	4366781350	17040	17040	17040	17040	95
445	20240327	121300	4365162550	17040	17040	17040	17040	65
446	20240327	121200	4364054950	17030	17040	17040	17030	659
447	20240327	121100	4352831660	17040	17040	17040	17040	57
448	20240327	121000	4351860380	17040	17040	17040	17030	72
449	20240327	120900	4350633760	17030	17040	17040	17030	240
450	20240327	120800	4346544260	17040	17030	17040	17030	242
451	20240327	120700	4342422750	17030	17020	17030	17020	85
452	20240327	120600	4340975560	17020	17020	17020	17020	31
453	20240327	120500	4340447940	17020	17020	17020	17020	25
454	20240327	120400	4340022440	17020	17020	17020	17020	25
455	20240327	120300	4339596940	17020	17020	17020	17020	25
456	20240327	120200	4339171440	17000	17020	17020	17000	130
457	20240327	120100	4336960440	17020	17020	17020	17020	25
458	20240327	120000	4336534940	17020	17020	17020	17020	25
459	20240327	115900	4336109440	17020	16970	17020	16970	44
460	20240327	115800	4335361670	17000	17000	17000	17000	35
461	20240327	115700	4334766670	17000	17000	17000	17000	118
462	20240327	115600	4332760670	17000	17000	17000	17000	77
463	20240327	115500	4331451670	17000	17000	17000	17000	25
464	20240327	115400	4331026670	17000	16990	17000	16990	106
465	20240327	115300	4329225540	16990	16990	16990	16990	46
466	20240327	115200	4328444000	16990	16960	16990	16960	115
467	20240327	115100	4326490470	16960	16940	16960	16940	67
468	20240327	115000	4325355470	16940	16940	16940	16940	363
469	20240327	114900	4319206250	16940	16930	16940	16930	175
470	20240327	114800	4316243250	16930	16960	16960	16930	802
471	20240327	114700	4302656340	16960	16950	16960	16950	58
472	20240327	114600	4301672920	16950	16980	16980	16950	286
473	20240327	114500	4296816880	16990	16990	16990	16990	79
474	20240327	114400	4295474670	16990	16980	16990	16980	76
475	20240327	114300	4294183440	16990	16990	16990	16990	70
476	20240327	114200	4292994140	16990	16990	16990	16990	25
477	20240327	114100	4292569390	16990	16990	16990	16990	26
478	20240327	114000	4292127650	16990	16980	16990	16980	49
479	20240327	113900	4291295380	16990	16990	16990	16990	558
480	20240327	113800	4281814960	17020	17020	17020	17020	68
481	20240327	113700	4280657600	17020	17010	17020	17010	25
482	20240327	113600	4280232150	16990	17010	17020	16990	26
483	20240327	113500	4279789670	17020	17020	17020	17020	25
484	20240327	113400	4279364170	17010	17010	17010	16990	314
485	20240327	113300	4274027810	17010	17010	17020	17010	50
486	20240327	113200	4273177100	17020	17020	17020	17020	25
487	20240327	113100	4272751600	17020	17010	17020	17010	25
488	20240327	113000	4272326210	17020	16990	17020	16990	26
489	20240327	112900	4271883720	17020	16990	17020	16990	56
490	20240327	112800	4270931530	17020	16990	17030	16990	50
491	20240327	112700	4270080360	16980	16990	16990	16980	54
492	20240327	112600	4269163020	16990	17030	17030	16990	231
493	20240327	112500	4265233970	17030	16990	17030	16990	35
494	20240327	112400	4264638320	17030	17030	17030	17030	50
495	20240327	112300	4263786820	17000	17050	17050	17000	96
496	20240327	112200	4262153030	17050	17040	17050	17040	130
497	20240327	112100	4259937480	17040	17010	17050	17010	652
498	20240327	112000	4248835260	17050	16950	17050	16940	764
499	20240327	111900	4235883860	16950	16950	16950	16950	535
500	20240327	111800	4226815610	16950	16950	16950	16950	500
501	20240327	111700	4218340610	16940	16940	16940	16930	500
502	20240327	111600	4209874210	16940	16940	16940	16940	53
503	20240327	111500	4208976390	16940	16940	16940	16940	28
504	20240327	111400	4208502070	16940	16930	16940	16930	61
505	20240327	111300	4207468830	16930	16940	16940	16930	274
506	20240327	111200	4202829230	16930	17000	17000	16930	5057
507	20240327	111100	4117103450	17000	16990	17060	16990	67
508	20240327	111000	4115961750	16990	17050	17060	16990	64
509	20240327	110900	4114872260	17050	17000	17050	16980	427
510	20240327	110800	4107611790	17000	17050	17050	17000	91
511	20240327	110700	4106060770	17010	17000	17060	17000	31
512	20240327	110600	4105532450	17000	17000	17060	17000	30
513	20240327	110500	4105020770	17000	17010	17070	17000	327
514	20240327	110400	4099459890	17080	17080	17090	17010	55
515	20240327	110300	4098520550	17090	17010	17090	16980	328
516	20240327	110200	4092944740	17000	17090	17090	17000	676
517	20240327	110100	4081445550	17090	17090	17090	17090	25
518	20240327	110000	4081018300	17090	17070	17090	16990	13270
519	20240327	105900	3855382750	17070	17060	17070	17060	107
520	20240327	105800	3853556480	17070	17070	17080	17060	111
521	20240327	105700	3851661040	17070	17090	17090	17060	81
522	20240327	105600	3850277640	17090	17130	17130	17090	1461
523	20240327	105500	3825279240	17130	17140	17140	17120	98
524	20240327	105400	3823600270	17120	17190	17200	17120	1519
525	20240327	105300	3797551250	17200	17210	17220	17200	859
526	20240327	105200	3782769940	17210	17190	17210	17190	139
527	20240327	105100	3780379960	17200	17200	17200	17200	39
528	20240327	105000	3779709160	17190	17190	17200	17190	1965
529	20240327	104900	3745918470	17190	17140	17190	17140	825
530	20240327	104800	3731766720	17140	17180	17200	17140	797
531	20240327	104700	3718067660	17160	17130	17160	17130	1687
532	20240327	104600	3689154520	17130	17130	17130	17130	446
533	20240327	104500	3681514540	17130	17130	17130	17120	103
534	20240327	104400	3679750490	17120	17130	17130	17120	546
535	20240327	104300	3670402720	17130	17130	17130	17130	458
536	20240327	104200	3662557180	17140	17150	17190	17140	305
537	20240327	104100	3657327360	17190	17190	17190	17190	188
538	20240327	104000	3654095640	17190	17190	17190	17140	50
539	20240327	103900	3653236640	17200	17210	17210	17130	47
540	20240327	103800	3652429620	17210	17170	17210	17110	248
541	20240327	103700	3648167030	17170	17180	17180	17110	602
542	20240327	103600	3637846410	17180	17130	17180	17100	541
543	20240327	103500	3628569890	17120	17140	17160	17120	418
544	20240327	103400	3621406890	17160	17180	17180	17150	802
545	20240327	103300	3607640280	17210	17220	17220	17180	379
546	20240327	103200	3601120770	17270	17280	17280	17240	4083
547	20240327	103100	3530643200	17280	17260	17280	17260	2219
548	20240327	103000	3492330950	17260	17230	17260	17210	4432
549	20240327	102900	3415944400	17230	17210	17230	17200	1569
550	20240327	102800	3388928880	17210	17210	17210	17190	1101
551	20240327	102700	3369982850	17200	17200	17210	17180	1428
552	20240327	102600	3345420120	17200	17150	17220	17150	5502
553	20240327	102500	3250872870	17140	17140	17150	17140	195
554	20240327	102400	3247530470	17120	17180	17180	17120	227
555	20240327	102300	3243641250	17180	17180	17180	17180	40
556	20240327	102200	3242954050	17180	17190	17240	17100	7123
557	20240327	102100	3120431100	17190	16930	17190	16930	25872
558	20240327	102000	2678627500	16930	16970	16970	16920	114
559	20240327	101900	2676696520	16920	16980	16980	16920	371
560	20240327	101800	2670414340	16940	16980	16980	16940	1795
561	20240327	101700	2639975130	16980	17010	17020	16980	158
562	20240327	101600	2637290420	16990	17020	17020	16990	157
563	20240327	101500	2634619540	16990	17010	17020	16990	585
564	20240327	101400	2624674870	17020	17010	17020	17010	36
565	20240327	101300	2624062350	17010	17010	17020	17010	220
566	20240327	101200	2620319240	17020	17020	17020	17010	571
567	20240327	101100	2610600920	17020	17020	17020	17010	413
568	20240327	101000	2603571760	17020	17010	17020	17010	251
569	20240327	100900	2599301960	17010	16990	17020	16990	335
570	20240327	100800	2593603500	17010	17010	17010	16990	365
571	20240327	100700	2587394870	17010	17020	17020	16990	61
572	20240327	100600	2586356960	16990	17010	17020	16990	363
573	20240327	100500	2580186950	17020	17010	17020	17000	747
574	20240327	100400	2567486640	17020	17000	17020	17000	418
575	20240327	100300	2560375920	17000	17000	17000	16990	153
576	20240327	100200	2557775320	17000	17020	17030	17000	537
577	20240327	100100	2548643330	17020	17000	17020	17000	488
578	20240327	100000	2540344910	17000	17000	17000	17000	37
579	20240327	095900	2539715910	17010	16990	17010	16990	223
580	20240327	095800	2535924690	16990	16990	16990	16980	466
581	20240327	095700	2528007410	16980	16980	16980	16950	363
582	20240327	095600	2521846460	16980	16970	16990	16950	490
583	20240327	095500	2513533630	16970	16910	17000	16910	57
584	20240327	095400	2512565830	16910	17010	17020	16900	517
585	20240327	095300	2503794290	17040	17020	17050	17010	652
586	20240327	095200	2492700640	17020	17020	17050	17020	86
587	20240327	095100	2491235870	17020	17060	17060	17010	68
588	20240327	095000	2490077260	17060	17060	17060	17060	26
589	20240327	094900	2489633700	17070	17020	17070	17020	4559
590	20240327	094800	2411929840	17020	16980	17020	16980	1077
591	20240327	094700	2393631640	16980	16900	16980	16900	4800
592	20240327	094600	2312471070	16910	16980	16980	16910	284
593	20240327	094500	2307666600	16980	17000	17000	16920	767
594	20240327	094400	2294637050	17000	17000	17030	17000	206
595	20240327	094300	2291133060	17010	17020	17030	17010	408
596	20240327	094200	2284188380	17030	17020	17030	17020	213
597	20240327	094100	2280563080	17030	17030	17030	17020	658
598	20240327	094000	2269357440	17040	17050	17060	17000	2368
599	20240327	093900	2229006570	17040	17010	17040	17010	1425
600	20240327	093800	2204732630	17030	17030	17030	16980	106
601	20240327	093700	2202930660	17030	17000	17050	17000	2919
602	20240327	093600	2153224050	17000	16990	17000	16990	781
603	20240327	093500	2139952350	16990	16990	16990	16990	314
604	20240327	093400	2134617490	16900	17000	17010	16890	5520
605	20240327	093300	2040791070	16910	16890	17010	16890	5937
606	20240327	093200	1939991610	16900	16940	16950	16900	546
607	20240327	093100	1930744640	16930	16930	16930	16930	3
608	20240327	093000	1930693850	16960	16880	16960	16880	3
609	20240327	092900	1930643130	16970	16880	16970	16880	6
610	20240327	092800	1930541760	16880	16900	16980	16880	1473
611	20240327	092700	1905621540	16880	16900	16900	16870	633
612	20240327	092600	1894930550	16910	16910	16920	16900	1172
613	20240327	092500	1875111810	16910	16930	16930	16910	178
614	20240327	092400	1872098430	16910	16950	16950	16910	1342
615	20240327	092300	1849373760	16950	16970	16990	16950	982
616	20240327	092200	1832720740	16970	16980	16980	16970	2696
617	20240327	092100	1786956890	17010	17010	17010	16980	1475
618	20240327	092000	1761882920	17010	17000	17030	17000	910
619	20240327	091900	1746394130	17000	16970	17060	16950	5146
620	20240327	091800	1658883390	16970	16960	16970	16940	4095
621	20240327	091700	1589481280	16950	16960	16960	16900	1252
622	20240327	091600	1568268800	16900	16900	16950	16850	4042
623	20240327	091500	1499918700	16900	16730	16900	16730	2316
624	20240327	091400	1461070270	16700	16730	16730	16700	205
625	20240327	091300	1457644430	16710	16720	16720	16710	404
626	20240327	091200	1450892070	16740	16720	16740	16710	293
627	20240327	091100	1445989520	16730	16820	16820	16730	886
628	20240327	091000	1431123930	16900	16960	16960	16800	951
629	20240327	090900	1415035300	16960	16750	16970	16730	7239
630	20240327	090800	1293284010	16690	16680	16690	16680	648
631	20240327	090700	1282475350	16670	16630	16680	16600	2496
632	20240327	090600	1240976380	16640	16780	16780	16640	4848
633	20240327	090500	1160029820	16780	16750	16800	16710	7939
634	20240327	090400	1027258710	16740	16830	16830	16740	3669
635	20240327	090300	965767300	16830	16890	16930	16760	6442
636	20240327	090200	857337110	16880	17130	17130	16850	12519
637	20240327	090100	644743910	17130	16970	17200	16870	22009
638	20240327	090000	268721330	16970	16500	16970	16500	15965