KissMeData/086390/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195300	3248910430	15920	15920	15920	15920	4369
3	20240322	195200	3248910430	15920	15920	15920	15920	0
4	20240322	195100	3248910430	15920	15920	15920	15920	0
5	20240322	195000	3248910430	15920	15920	15920	15920	0
6	20240322	194900	3248910430	15920	15920	15920	15920	0
7	20240322	194800	3248910430	15920	15920	15920	15920	0
8	20240322	194700	3248910430	15920	15920	15920	15920	0
9	20240322	194600	3248910430	15920	15920	15920	15920	0
10	20240322	194500	3248910430	15920	15920	15920	15920	0
11	20240322	194400	3248910430	15920	15920	15920	15920	0
12	20240322	194300	3248910430	15920	15920	15920	15920	0
13	20240322	194200	3248910430	15920	15920	15920	15920	0
14	20240322	194100	3248910430	15920	15920	15920	15920	0
15	20240322	194000	3248910430	15920	15920	15920	15920	0
16	20240322	193900	3248910430	15920	15920	15920	15920	0
17	20240322	193800	3248910430	15920	15920	15920	15920	0
18	20240322	193700	3248910430	15920	15920	15920	15920	0
19	20240322	193600	3248910430	15920	15920	15920	15920	0
20	20240322	193500	3248910430	15920	15920	15920	15920	0
21	20240322	193400	3248910430	15920	15920	15920	15920	0
22	20240322	193300	3248910430	15920	15920	15920	15920	0
23	20240322	193200	3248910430	15920	15920	15920	15920	0
24	20240322	193100	3248910430	15920	15920	15920	15920	0
25	20240322	193000	3248910430	15920	15920	15920	15920	0
26	20240322	192900	3248910430	15920	15920	15920	15920	0
27	20240322	192800	3248910430	15920	15920	15920	15920	0
28	20240322	192700	3248910430	15920	15920	15920	15920	0
29	20240322	192600	3248910430	15920	15920	15920	15920	0
30	20240322	192500	3248910430	15920	15920	15920	15920	0
31	20240322	192400	3248910430	15920	15920	15920	15920	0
32	20240322	192300	3248910430	15920	15920	15920	15920	4369
33	20240322	192200	3248910430	15920	15920	15920	15920	0
34	20240322	192100	3248910430	15920	15920	15920	15920	0
35	20240322	192000	3248910430	15920	15920	15920	15920	0
36	20240322	191900	3248910430	15920	15920	15920	15920	0
37	20240322	191800	3248910430	15920	15920	15920	15920	0
38	20240322	191700	3248910430	15920	15920	15920	15920	0
39	20240322	191600	3248910430	15920	15920	15920	15920	0
40	20240322	191500	3248910430	15920	15920	15920	15920	0
41	20240322	191400	3248910430	15920	15920	15920	15920	0
42	20240322	191300	3248910430	15920	15920	15920	15920	0
43	20240322	191200	3248910430	15920	15920	15920	15920	0
44	20240322	191100	3248910430	15920	15920	15920	15920	0
45	20240322	191000	3248910430	15920	15920	15920	15920	0
46	20240322	190900	3248910430	15920	15920	15920	15920	0
47	20240322	190800	3248910430	15920	15920	15920	15920	0
48	20240322	190700	3248910430	15920	15920	15920	15920	0
49	20240322	190600	3248910430	15920	15920	15920	15920	0
50	20240322	190500	3248910430	15920	15920	15920	15920	0
51	20240322	190400	3248910430	15920	15920	15920	15920	0
52	20240322	190300	3248910430	15920	15920	15920	15920	0
53	20240322	190200	3248910430	15920	15920	15920	15920	0
54	20240322	190100	3248910430	15920	15920	15920	15920	0
55	20240322	190000	3248910430	15920	15920	15920	15920	0
56	20240322	185900	3248910430	15920	15920	15920	15920	0
57	20240322	185800	3248910430	15920	15920	15920	15920	0
58	20240322	185700	3248910430	15920	15920	15920	15920	0
59	20240322	185600	3248910430	15920	15920	15920	15920	0
60	20240322	185500	3248910430	15920	15920	15920	15920	0
61	20240322	185400	3248910430	15920	15920	15920	15920	0
62	20240322	185300	3248910430	15920	15920	15920	15920	4369
63	20240322	185200	3248910430	15920	15920	15920	15920	0
64	20240322	185100	3248910430	15920	15920	15920	15920	0
65	20240322	185000	3248910430	15920	15920	15920	15920	0
66	20240322	184900	3248910430	15920	15920	15920	15920	0
67	20240322	184800	3248910430	15920	15920	15920	15920	0
68	20240322	184700	3248910430	15920	15920	15920	15920	0
69	20240322	184600	3248910430	15920	15920	15920	15920	0
70	20240322	184500	3248910430	15920	15920	15920	15920	0
71	20240322	184400	3248910430	15920	15920	15920	15920	0
72	20240322	184300	3248910430	15920	15920	15920	15920	0
73	20240322	184200	3248910430	15920	15920	15920	15920	0
74	20240322	184100	3248910430	15920	15920	15920	15920	0
75	20240322	184000	3248910430	15920	15920	15920	15920	0
76	20240322	183900	3248910430	15920	15920	15920	15920	0
77	20240322	183800	3248910430	15920	15920	15920	15920	0
78	20240322	183700	3248910430	15920	15920	15920	15920	0
79	20240322	183600	3248910430	15920	15920	15920	15920	0
80	20240322	183500	3248910430	15920	15920	15920	15920	0
81	20240322	183400	3248910430	15920	15920	15920	15920	0
82	20240322	183300	3248910430	15920	15920	15920	15920	0
83	20240322	183200	3248910430	15920	15920	15920	15920	0
84	20240322	183100	3248910430	15920	15920	15920	15920	0
85	20240322	183000	3248910430	15920	15920	15920	15920	0
86	20240322	182900	3248910430	15920	15920	15920	15920	0
87	20240322	182800	3248910430	15920	15920	15920	15920	0
88	20240322	182700	3248910430	15920	15920	15920	15920	0
89	20240322	182600	3248910430	15920	15920	15920	15920	0
90	20240322	182500	3248910430	15920	15920	15920	15920	0
91	20240322	182400	3248910430	15920	15920	15920	15920	0
92	20240322	182300	3248910430	15920	15920	15920	15920	4369
93	20240322	182200	3248910430	15920	15920	15920	15920	0
94	20240322	182100	3248910430	15920	15920	15920	15920	0
95	20240322	182000	3248910430	15920	15920	15920	15920	0
96	20240322	181900	3248910430	15920	15920	15920	15920	0
97	20240322	181800	3248910430	15920	15920	15920	15920	0
98	20240322	181700	3248910430	15920	15920	15920	15920	0
99	20240322	181600	3248910430	15920	15920	15920	15920	0
100	20240322	181500	3248910430	15920	15920	15920	15920	0
101	20240322	181400	3248910430	15920	15920	15920	15920	0
102	20240322	181300	3248910430	15920	15920	15920	15920	0
103	20240322	181200	3248910430	15920	15920	15920	15920	0
104	20240322	181100	3248910430	15920	15920	15920	15920	0
105	20240322	181000	3248910430	15920	15920	15920	15920	0
106	20240322	180900	3248910430	15920	15920	15920	15920	0
107	20240322	180800	3248910430	15920	15920	15920	15920	0
108	20240322	180700	3248910430	15920	15920	15920	15920	0
109	20240322	180600	3248910430	15920	15920	15920	15920	0
110	20240322	180500	3248910430	15920	15920	15920	15920	0
111	20240322	180400	3248910430	15920	15920	15920	15920	0
112	20240322	180300	3248910430	15920	15920	15920	15920	0
113	20240322	180200	3248910430	15920	15920	15920	15920	0
114	20240322	180100	3248910430	15920	15920	15920	15920	0
115	20240322	180000	3248910430	15920	15920	15920	15920	0
116	20240322	175900	3248910430	15920	15920	15920	15920	0
117	20240322	175800	3248910430	15920	15920	15920	15920	0
118	20240322	175700	3248910430	15920	15920	15920	15920	0
119	20240322	175600	3248910430	15920	15920	15920	15920	0
120	20240322	175500	3248910430	15920	15920	15920	15920	0
121	20240322	175400	3248910430	15920	15920	15920	15920	0
122	20240322	175300	3248910430	15920	15920	15920	15920	4369
123	20240322	175200	3248910430	15920	15920	15920	15920	0
124	20240322	175100	3248910430	15920	15920	15920	15920	0
125	20240322	175000	3248910430	15920	15920	15920	15920	0
126	20240322	174900	3248910430	15920	15920	15920	15920	0
127	20240322	174800	3248910430	15920	15920	15920	15920	0
128	20240322	174700	3248910430	15920	15920	15920	15920	0
129	20240322	174600	3248910430	15920	15920	15920	15920	0
130	20240322	174500	3248910430	15920	15920	15920	15920	0
131	20240322	174400	3248910430	15920	15920	15920	15920	0
132	20240322	174300	3248910430	15920	15920	15920	15920	0
133	20240322	174200	3248910430	15920	15920	15920	15920	0
134	20240322	174100	3248910430	15920	15920	15920	15920	0
135	20240322	174000	3248910430	15920	15920	15920	15920	0
136	20240322	173900	3248910430	15920	15920	15920	15920	0
137	20240322	173800	3248910430	15920	15920	15920	15920	0
138	20240322	173700	3248910430	15920	15920	15920	15920	0
139	20240322	173600	3248910430	15920	15920	15920	15920	0
140	20240322	173500	3248910430	15920	15920	15920	15920	0
141	20240322	173400	3248910430	15920	15920	15920	15920	0
142	20240322	173300	3248910430	15920	15920	15920	15920	0
143	20240322	173200	3248910430	15920	15920	15920	15920	0
144	20240322	173100	3248910430	15920	15920	15920	15920	0
145	20240322	173000	3248910430	15920	15920	15920	15920	0
146	20240322	172900	3248910430	15920	15920	15920	15920	0
147	20240322	172800	3248910430	15920	15920	15920	15920	0
148	20240322	172700	3248910430	15920	15920	15920	15920	0
149	20240322	172600	3248910430	15920	15920	15920	15920	0
150	20240322	172500	3248910430	15920	15920	15920	15920	0
151	20240322	172400	3248910430	15920	15920	15920	15920	0
152	20240322	172300	3248910430	15920	15920	15920	15920	4369
153	20240322	172200	3248910430	15920	15920	15920	15920	0
154	20240322	172100	3248910430	15920	15920	15920	15920	0
155	20240322	172000	3248910430	15920	15920	15920	15920	0
156	20240322	171900	3248910430	15920	15920	15920	15920	0
157	20240322	171800	3248910430	15920	15920	15920	15920	0
158	20240322	171700	3248910430	15920	15920	15920	15920	0
159	20240322	171600	3248910430	15920	15920	15920	15920	0
160	20240322	171500	3248910430	15920	15920	15920	15920	0
161	20240322	171400	3248910430	15920	15920	15920	15920	0
162	20240322	171300	3248910430	15920	15920	15920	15920	0
163	20240322	171200	3248910430	15920	15920	15920	15920	0
164	20240322	171100	3248910430	15920	15920	15920	15920	0
165	20240322	171000	3248910430	15920	15920	15920	15920	0
166	20240322	170900	3248910430	15920	15920	15920	15920	0
167	20240322	170800	3248910430	15920	15920	15920	15920	0
168	20240322	170700	3248910430	15920	15920	15920	15920	0
169	20240322	170600	3248910430	15920	15920	15920	15920	0
170	20240322	170500	3248910430	15920	15920	15920	15920	0
171	20240322	170400	3248910430	15920	15920	15920	15920	0
172	20240322	170300	3248910430	15920	15920	15920	15920	0
173	20240322	170200	3248910430	15920	15920	15920	15920	0
174	20240322	170100	3248910430	15920	15920	15920	15920	0
175	20240322	170000	3248910430	15920	15920	15920	15920	0
176	20240322	165900	3248910430	15920	15920	15920	15920	0
177	20240322	165800	3248910430	15920	15920	15920	15920	0
178	20240322	165700	3248910430	15920	15920	15920	15920	0
179	20240322	165600	3248910430	15920	15920	15920	15920	0
180	20240322	165500	3248910430	15920	15920	15920	15920	0
181	20240322	165400	3248910430	15920	15920	15920	15920	0
182	20240322	165300	3248910430	15920	15920	15920	15920	4369
183	20240322	165200	3248910430	15920	15920	15920	15920	0
184	20240322	165100	3248910430	15920	15920	15920	15920	0
185	20240322	165000	3248910430	15920	15920	15920	15920	0
186	20240322	164900	3248910430	15920	15920	15920	15920	0
187	20240322	164800	3248910430	15920	15920	15920	15920	0
188	20240322	164700	3248910430	15920	15920	15920	15920	0
189	20240322	164600	3248910430	15920	15920	15920	15920	0
190	20240322	164500	3248910430	15920	15920	15920	15920	0
191	20240322	164400	3248910430	15920	15920	15920	15920	0
192	20240322	164300	3248910430	15920	15920	15920	15920	0
193	20240322	164200	3248910430	15920	15920	15920	15920	0
194	20240322	164100	3248910430	15920	15920	15920	15920	0
195	20240322	164000	3248910430	15920	15920	15920	15920	0
196	20240322	163900	3248910430	15920	15920	15920	15920	0
197	20240322	163800	3248910430	15920	15920	15920	15920	0
198	20240322	163700	3248910430	15920	15920	15920	15920	0
199	20240322	163600	3248910430	15920	15920	15920	15920	0
200	20240322	163500	3248910430	15920	15920	15920	15920	0
201	20240322	163400	3248910430	15920	15920	15920	15920	0
202	20240322	163300	3248910430	15920	15920	15920	15920	0
203	20240322	163200	3248910430	15920	15920	15920	15920	0
204	20240322	163100	3248910430	15920	15920	15920	15920	0
205	20240322	163000	3248910430	15920	15920	15920	15920	0
206	20240322	162900	3248910430	15920	15920	15920	15920	0
207	20240322	162800	3248910430	15920	15920	15920	15920	0
208	20240322	162700	3248910430	15920	15920	15920	15920	0
209	20240322	162600	3248910430	15920	15920	15920	15920	0
210	20240322	162500	3248910430	15920	15920	15920	15920	0
211	20240322	162400	3248910430	15920	15920	15920	15920	0
212	20240322	162300	3248910430	15920	15920	15920	15920	4369
213	20240322	162200	3248910430	15920	15920	15920	15920	0
214	20240322	162100	3248910430	15920	15920	15920	15920	0
215	20240322	162000	3248910430	15920	15920	15920	15920	0
216	20240322	161900	3248910430	15920	15920	15920	15920	0
217	20240322	161800	3248910430	15920	15920	15920	15920	0
218	20240322	161700	3248910430	15920	15920	15920	15920	0
219	20240322	161600	3248910430	15920	15920	15920	15920	0
220	20240322	161500	3248910430	15920	15920	15920	15920	0
221	20240322	161400	3248910430	15920	15920	15920	15920	0
222	20240322	161300	3248910430	15920	15920	15920	15920	0
223	20240322	161200	3248910430	15920	15920	15920	15920	0
224	20240322	161100	3248910430	15920	15920	15920	15920	0
225	20240322	161000	3248910430	15920	15920	15920	15920	0
226	20240322	160900	3248910430	15920	15920	15920	15920	0
227	20240322	160800	3248910430	15920	15920	15920	15920	0
228	20240322	160700	3248910430	15920	15920	15920	15920	0
229	20240322	160600	3248910430	15920	15920	15920	15920	0
230	20240322	160500	3248910430	15920	15920	15920	15920	0
231	20240322	160400	3248910430	15920	15920	15920	15920	0
232	20240322	160300	3248910430	15920	15920	15920	15920	0
233	20240322	160200	3248910430	15920	15920	15920	15920	0
234	20240322	160100	3248910430	15920	15920	15920	15920	0
235	20240322	160000	3248910430	15920	15920	15920	15920	0
236	20240322	155900	3248910430	15920	15920	15920	15920	0
237	20240322	155800	3248910430	15920	15920	15920	15920	0
238	20240322	155700	3248910430	15920	15920	15920	15920	0
239	20240322	155600	3248910430	15920	15920	15920	15920	0
240	20240322	155500	3248910430	15920	15920	15920	15920	0
241	20240322	155400	3248910430	15920	15920	15920	15920	0
242	20240322	155300	3248910430	15920	15920	15920	15920	4369
243	20240322	155200	3248910430	15920	15920	15920	15920	0
244	20240322	155100	3248910430	15920	15920	15920	15920	0
245	20240322	155000	3248910430	15920	15920	15920	15920	0
246	20240322	154900	3248910430	15920	15920	15920	15920	0
247	20240322	154800	3248910430	15920	15920	15920	15920	0
248	20240322	154700	3248910430	15920	15920	15920	15920	0
249	20240322	154600	3248910430	15920	15920	15920	15920	0
250	20240322	154500	3248910430	15920	15920	15920	15920	0
251	20240322	154400	3248910430	15920	15920	15920	15920	0
252	20240322	154300	3248910430	15920	15920	15920	15920	0
253	20240322	154200	3248910430	15920	15920	15920	15920	0
254	20240322	154100	3248910430	15920	15920	15920	15920	0
255	20240322	154000	3248910430	15920	15920	15920	15920	0
256	20240322	153900	3248910430	15920	15920	15920	15920	0
257	20240322	153800	3248910430	15920	15920	15920	15920	0
258	20240322	153700	3248910430	15920	15920	15920	15920	0
259	20240322	153600	3248910430	15920	15920	15920	15920	0
260	20240322	153500	3248910430	15920	15920	15920	15920	0
261	20240322	153400	3248910430	15920	15920	15920	15920	0
262	20240322	153300	3248910430	15920	15920	15920	15920	0
263	20240322	153200	3248910430	15920	15920	15920	15920	0
264	20240322	153100	3248910430	15920	15920	15920	15920	0
265	20240322	153000	3248910430	15920	15920	15920	15920	4369
266	20240322	152900	3179355950	15940	15940	15940	15940	0
267	20240322	152800	3179355950	15940	15940	15940	15940	0
268	20240322	152700	3179355950	15940	15940	15940	15940	0
269	20240322	152600	3179355950	15940	15940	15940	15940	0
270	20240322	152500	3179355950	15940	15940	15940	15940	0
271	20240322	152400	3179355950	15940	15940	15940	15940	0
272	20240322	152300	3179355950	15940	15940	15940	15940	0
273	20240322	152200	3179355950	15940	15940	15940	15940	0
274	20240322	152100	3179355950	15940	15940	15940	15940	0
275	20240322	152000	3179355950	15940	15940	15940	15940	0
276	20240322	151900	3179355950	15940	15950	15950	15920	1136
277	20240322	151800	3161259330	15950	15930	15960	15930	327
278	20240322	151700	3156048170	15930	15920	15950	15910	740
279	20240322	151600	3144266230	15940	15960	15960	15910	3430
280	20240322	151500	3089645740	15960	15980	15980	15950	1636
281	20240322	151400	3063544900	15980	15990	15990	15960	1684
282	20240322	151300	3036643250	16000	16000	16000	15990	100
283	20240322	151200	3035044180	16010	16010	16010	15990	197
284	20240322	151100	3031893750	16010	16000	16010	16000	52
285	20240322	151000	3031061730	16000	16000	16000	15990	211
286	20240322	150900	3027687720	16000	16010	16010	16000	143
287	20240322	150800	3025399700	16010	16010	16010	16010	21
288	20240322	150700	3025063490	16010	16020	16020	16010	9
289	20240322	150600	3024919340	16020	16010	16020	16010	95
290	20240322	150500	3023398170	16010	15990	16020	15980	229
291	20240322	150400	3019737300	16020	16020	16020	16000	743
292	20240322	150300	3007841200	16020	16000	16020	16000	75
293	20240322	150200	3006641120	16020	16010	16020	16000	67
294	20240322	150100	3005568690	16000	16020	16020	16000	17
295	20240322	150000	3005296410	16020	16010	16020	16000	240
296	20240322	145900	3001451800	16010	16020	16020	15990	675
297	20240322	145800	2990658110	16020	16010	16020	16000	170
298	20240322	145700	2987937700	16010	16000	16020	15990	643
299	20240322	145600	2977649950	16020	16030	16030	16000	503
300	20240322	145500	2969600760	16040	16030	16040	16020	301
301	20240322	145400	2964775020	16010	16010	16030	16010	21
302	20240322	145300	2964438790	16000	16000	16000	16000	115
303	20240322	145200	2962598790	16000	16020	16020	16000	471
304	20240322	145100	2955057870	16040	16010	16040	16010	201
305	20240322	145000	2951839830	16010	16020	16040	16010	660
306	20240322	144900	2941270380	16020	16040	16050	16010	117
307	20240322	144800	2939396470	16030	16050	16050	16020	53
308	20240322	144700	2938547110	16060	16060	16080	16030	551
309	20240322	144600	2929707840	16050	16090	16090	16050	1644
310	20240322	144500	2903309450	16090	16100	16100	16080	521
311	20240322	144400	2894928230	16110	16110	16110	16110	2
312	20240322	144300	2894896010	16110	16110	16110	16110	144
313	20240322	144200	2892576170	16110	16120	16120	16110	91
314	20240322	144100	2891109990	16120	16100	16120	16100	495
315	20240322	144000	2883134470	16100	16100	16100	16100	28
316	20240322	143900	2882683670	16100	16090	16100	16090	443
317	20240322	143800	2875555410	16090	16100	16100	16070	140
318	20240322	143700	2873304840	16100	16120	16120	16100	470
319	20240322	143600	2865737700	16120	16110	16120	16110	43
320	20240322	143500	2865044590	16120	16110	16120	16070	156
321	20240322	143400	2862533740	16120	16080	16120	16080	287
322	20240322	143300	2857913850	16080	16120	16120	16080	231
323	20240322	143200	2854198290	16080	16110	16130	16080	366
324	20240322	143100	2848307940	16120	16090	16130	16090	60
325	20240322	143000	2847340720	16120	16110	16120	16080	91
326	20240322	142900	2845874440	16120	16130	16130	16090	353
327	20240322	142800	2840192370	16130	16090	16130	16090	58
328	20240322	142700	2839257890	16100	16090	16100	16080	37
329	20240322	142600	2838662320	16100	16090	16100	16080	241
330	20240322	142500	2834784670	16120	16120	16120	16120	6
331	20240322	142400	2834687950	16100	16100	16100	16100	103
332	20240322	142300	2833029650	16120	16110	16120	16110	100
333	20240322	142200	2831418080	16100	16110	16110	16100	68
334	20240322	142100	2830323220	16120	16120	16130	16120	5
335	20240322	142000	2830242590	16130	16120	16130	16120	19
336	20240322	141900	2829936280	16120	16120	16120	16120	0
337	20240322	141800	2829936280	16120	16090	16130	16090	104
338	20240322	141700	2828261190	16080	16080	16080	16080	0
339	20240322	141600	2828261190	16080	16060	16080	16060	155
340	20240322	141500	2825770270	16060	16060	16060	16050	221
341	20240322	141400	2822222740	16060	16060	16060	16060	0
342	20240322	141300	2822222740	16060	16100	16100	16050	98
343	20240322	141200	2820648810	16130	16130	16130	16130	155
344	20240322	141100	2818148660	16130	16130	16130	16130	15
345	20240322	141000	2817906710	16130	16130	16130	16130	40
346	20240322	140900	2817261510	16130	16110	16130	16080	482
347	20240322	140800	2809505850	16120	16120	16120	16120	5
348	20240322	140700	2809425250	16120	16120	16120	16120	13
349	20240322	140600	2809215690	16120	16120	16130	16120	47
350	20240322	140500	2808457990	16130	16100	16130	16080	54
351	20240322	140400	2807587310	16100	16090	16110	16060	136
352	20240322	140300	2805399280	16110	16060	16110	16060	85
353	20240322	140200	2804033620	16060	16060	16060	16050	7
354	20240322	140100	2803921220	16070	16080	16100	16070	359
355	20240322	140000	2798148810	16070	16070	16070	16070	86
356	20240322	135900	2796766790	16070	16070	16070	16070	0
357	20240322	135800	2796766790	16070	16070	16070	16050	164
358	20240322	135700	2794132400	16080	16080	16080	16080	0
359	20240322	135600	2794132400	16080	16080	16080	16080	0
360	20240322	135500	2794132400	16080	16070	16080	16070	81
361	20240322	135400	2792830630	16080	16080	16080	16080	0
362	20240322	135300	2792830630	16080	16090	16090	16080	388
363	20240322	135200	2786591560	16100	16100	16100	16100	84
364	20240322	135100	2785239160	16100	16110	16120	16100	71
365	20240322	135000	2784095900	16110	16110	16110	16110	0
366	20240322	134900	2784095900	16110	16110	16110	16110	1
367	20240322	134800	2784079790	16110	16120	16120	16110	17
368	20240322	134700	2783805760	16130	16130	16130	16130	0
369	20240322	134600	2783805760	16130	16110	16130	16110	206
370	20240322	134500	2780487060	16110	16110	16110	16110	0
371	20240322	134400	2780487060	16110	16100	16110	16100	59
372	20240322	134300	2779536740	16090	16090	16100	16090	7
373	20240322	134200	2779424090	16100	16080	16100	16080	64
374	20240322	134100	2778394280	16100	16080	16100	16080	67
375	20240322	134000	2777316270	16080	16060	16080	16050	67
376	20240322	133900	2776239190	16060	16080	16100	16060	380
377	20240322	133800	2770128430	16080	16100	16100	16080	328
378	20240322	133700	2764852060	16100	16100	16100	16100	86
379	20240322	133600	2763467460	16110	16110	16110	16110	1
380	20240322	133500	2763451350	16100	16110	16110	16100	150
381	20240322	133400	2761036330	16110	16150	16150	16100	182
382	20240322	133300	2758104000	16130	16100	16160	16100	464
383	20240322	133200	2750621770	16110	16120	16120	16110	211
384	20240322	133100	2747221520	16120	16130	16130	16120	138
385	20240322	133000	2744995950	16150	16110	16190	16110	351
386	20240322	132900	2739324830	16120	16170	16200	16120	869
387	20240322	132800	2725295390	16160	16170	16180	16160	163
388	20240322	132700	2722660470	16170	16130	16170	16130	477
389	20240322	132600	2714953340	16130	16110	16150	16110	96
390	20240322	132500	2713404930	16120	16110	16120	16100	27
391	20240322	132400	2712969970	16120	16110	16120	16110	10
392	20240322	132300	2712808820	16110	16120	16130	16110	22
393	20240322	132200	2712454230	16120	16130	16150	16120	148
394	20240322	132100	2710064610	16100	16100	16170	16100	285
395	20240322	132000	2705472490	16100	16140	16140	16100	97
396	20240322	131900	2703910520	16120	16140	16150	16110	173
397	20240322	131800	2701118590	16140	16200	16200	16140	113
398	20240322	131700	2699291650	16200	16180	16200	16140	2273
399	20240322	131600	2662487930	16180	16180	16180	16170	107
400	20240322	131500	2660756740	16180	16090	16180	16090	4781
401	20240322	131400	2583699080	16080	16060	16080	16060	855
402	20240322	131300	2569952880	16060	16060	16060	16060	51
403	20240322	131200	2569133820	16060	16050	16060	16050	90
404	20240322	131100	2567688490	16050	16020	16050	16020	163
405	20240322	131000	2565073620	16040	16030	16040	16030	8
406	20240322	130900	2564945340	16040	16030	16040	16020	33
407	20240322	130800	2564416370	16020	16020	16020	16020	187
408	20240322	130700	2561420630	16020	16010	16020	16010	37
409	20240322	130600	2560828240	16020	15990	16020	15990	59
410	20240322	130500	2559884000	15990	15980	16010	15980	52
411	20240322	130400	2559052550	15980	15980	15990	15970	101
412	20240322	130300	2557439150	15990	15980	16000	15960	19
413	20240322	130200	2557135470	15970	16010	16010	15960	46
414	20240322	130100	2556400230	16010	16010	16010	16010	2
415	20240322	130000	2556368210	16010	16010	16010	16010	16
416	20240322	125900	2556112050	15970	15970	15970	15970	1
417	20240322	125800	2556096080	15980	16020	16020	15960	29
418	20240322	125700	2555632640	15970	15960	16020	15960	167
419	20240322	125600	2552965830	15960	15960	15960	15960	23
420	20240322	125500	2552598750	15960	15940	15960	15940	4
421	20240322	125400	2552534930	15940	15980	15980	15930	586
422	20240322	125300	2543192010	15970	15970	15970	15970	1
423	20240322	125200	2543176040	15970	15930	15970	15930	289
424	20240322	125100	2538568230	15920	15950	15950	15910	704
425	20240322	125000	2527352830	15960	15990	15990	15960	404
426	20240322	124900	2520900770	16020	16020	16020	16020	0
427	20240322	124800	2520900770	16020	16000	16020	16000	213
428	20240322	124700	2517490640	16010	16010	16010	15980	19
429	20240322	124600	2517186760	16020	16010	16020	16000	46
430	20240322	124500	2516450670	16020	16020	16030	16010	216
431	20240322	124400	2512990400	16010	16000	16020	16000	48
432	20240322	124300	2512222180	16020	16000	16030	16000	31
433	20240322	124200	2511725610	16000	16000	16030	16000	80
434	20240322	124100	2510445500	16000	16000	16000	16000	66
435	20240322	124000	2509389500	16000	16000	16000	16000	4
436	20240322	123900	2509325500	16000	15990	16000	15990	2
437	20240322	123800	2509293510	16000	16000	16000	16000	44
438	20240322	123700	2508589510	16030	15990	16040	15990	152
439	20240322	123600	2506158380	15990	15990	15990	15980	72
440	20240322	123500	2505007750	15980	15990	15990	15980	383
441	20240322	123400	2498884080	16000	16010	16010	15990	50
442	20240322	123300	2498084500	16010	15990	16010	15990	2
443	20240322	123200	2498052500	16000	16000	16010	15990	72
444	20240322	123100	2496900480	15990	16010	16010	15990	61
445	20240322	123000	2495924800	16010	16030	16040	16010	334
446	20240322	122900	2490574260	16040	16050	16050	16030	26
447	20240322	122800	2490157240	16060	16070	16070	16040	107
448	20240322	122700	2488440780	16060	16060	16070	16060	16
449	20240322	122600	2488183750	16070	15990	16080	15990	1641
450	20240322	122500	2461895920	16000	15960	16000	15950	5667
451	20240322	122400	2371453270	15960	15960	15960	15950	74
452	20240322	122300	2370272340	15960	15960	15960	15950	3029
453	20240322	122200	2321957390	15950	15930	15960	15930	121
454	20240322	122100	2320029770	15930	15940	15940	15930	7
455	20240322	122000	2319918220	15930	15920	15940	15920	13
456	20240322	121900	2319711060	15940	15940	15940	15940	37
457	20240322	121800	2319121280	15930	15930	15930	15930	74
458	20240322	121700	2317942460	15930	15910	15930	15910	1522
459	20240322	121600	2293718620	15920	15920	15930	15920	482
460	20240322	121500	2286045170	15930	15910	15930	15910	119
461	20240322	121400	2284150640	15920	15930	15930	15910	465
462	20240322	121300	2276747910	15940	15950	15950	15930	571
463	20240322	121200	2267645220	15960	15970	15970	15960	378
464	20240322	121100	2261612140	15970	15970	15970	15970	1
465	20240322	121000	2261596170	15960	15960	15960	15960	11
466	20240322	120900	2261420610	15960	15960	15960	15960	18
467	20240322	120800	2261133330	15970	15970	15970	15950	30
468	20240322	120700	2260654780	15960	15950	15960	15950	26
469	20240322	120600	2260239850	15960	15940	15960	15940	328
470	20240322	120500	2255006920	15940	15940	15940	15940	40
471	20240322	120400	2254369320	15940	15970	15970	15940	111
472	20240322	120300	2252599510	15980	15970	15980	15950	845
473	20240322	120200	2239114830	15980	15980	15980	15980	120
474	20240322	120100	2237197230	15980	15970	15980	15970	28
475	20240322	120000	2236750040	15980	15980	15980	15970	439
476	20240322	115900	2229738820	15970	15980	15980	15970	56
477	20240322	115800	2228844450	15980	15980	15980	15980	0
478	20240322	115700	2228844450	15980	16000	16000	15980	201
479	20240322	115600	2225632440	15980	16000	16000	15980	417
480	20240322	115500	2218961890	16000	16000	16000	15990	190
481	20240322	115400	2215922610	16000	16010	16010	16000	67
482	20240322	115300	2214850520	16020	16010	16020	16010	11
483	20240322	115200	2214674310	16010	16010	16010	16010	131
484	20240322	115100	2212577000	16010	16000	16010	16000	12
485	20240322	115000	2212384900	16000	16000	16000	16000	2
486	20240322	114900	2212352900	16000	15980	16000	15980	447
487	20240322	114800	2205205500	15980	15970	15980	15970	9
488	20240322	114700	2205061760	15970	15970	15970	15970	1187
489	20240322	114600	2186105370	15970	15970	15970	15970	334
490	20240322	114500	2180771390	15970	15970	15970	15970	359
491	20240322	114400	2175038160	15970	15970	15970	15970	136
492	20240322	114300	2172866240	15970	15980	15980	15970	279
493	20240322	114200	2168410590	15980	15980	15980	15980	52
494	20240322	114100	2167579630	15980	15990	15990	15980	60
495	20240322	114000	2166620820	16010	15970	16070	15970	954
496	20240322	113900	2151312560	15960	15940	15960	15940	143
497	20240322	113800	2149031120	15950	15950	15950	15950	1
498	20240322	113700	2149015170	15920	15900	15920	15890	2385
499	20240322	113600	2111060780	15900	15900	15900	15900	20
500	20240322	113500	2110742780	15900	15900	15900	15890	311
501	20240322	113400	2105799800	15900	15940	15940	15880	5537
502	20240322	113300	2017704040	15940	15940	15940	15940	267
503	20240322	113200	2013448060	15940	15940	15940	15940	94
504	20240322	113100	2011949700	15950	15970	15970	15950	174
505	20240322	113000	2009173700	15980	15980	15980	15970	64
506	20240322	112900	2008151080	15980	15970	15980	15970	151
507	20240322	112800	2005739580	15970	15970	15980	15960	583
508	20240322	112700	1996432540	15980	15970	16000	15970	186
509	20240322	112600	1993457520	15970	15970	15970	15970	55
510	20240322	112500	1992579170	15970	15940	15970	15940	1977
511	20240322	112400	1961038100	15940	15950	15960	15930	920
512	20240322	112300	1946373660	15960	15960	15960	15960	189
513	20240322	112200	1943357220	15950	15970	15970	15950	184
514	20240322	112100	1940422100	15960	15950	15960	15950	5477
515	20240322	112000	1853009330	15940	16000	16000	15940	4161
516	20240322	111900	1786604600	16000	16010	16010	15980	2714
517	20240322	111800	1743182970	16010	16010	16010	16010	1
518	20240322	111700	1743166960	16010	16000	16010	16000	245
519	20240322	111600	1739245590	16000	16000	16000	16000	1386
520	20240322	111500	1717069590	16010	16000	16010	16000	421
521	20240322	111400	1710329780	16010	16010	16010	16010	104
522	20240322	111300	1708664740	16000	16010	16010	16000	1262
523	20240322	111200	1688463910	16010	16040	16040	16010	217
524	20240322	111100	1684987340	16040	16040	16040	16040	1
525	20240322	111000	1684971300	16020	16040	16040	16020	16
526	20240322	110900	1684714820	16030	16010	16030	16010	24
527	20240322	110800	1684330440	16010	16040	16040	16010	780
528	20240322	110700	1671832560	16050	16030	16050	16030	15
529	20240322	110600	1671591860	16020	16010	16020	16010	237
530	20240322	110500	1667795920	16010	16010	16010	16010	0
531	20240322	110400	1667795920	16010	16010	16010	16010	121
532	20240322	110300	1665858710	16010	16010	16010	16010	3086
533	20240322	110200	1616451850	16010	16020	16020	16010	242
534	20240322	110100	1612575030	16020	16020	16020	16020	710
535	20240322	110000	1601200830	16030	16040	16040	16030	1996
536	20240322	105900	1569191930	16050	16060	16060	16040	1176
537	20240322	105800	1550312400	16070	16050	16070	16050	58
538	20240322	105700	1549381340	16060	16070	16070	16060	1259
539	20240322	105600	1529156150	16070	16080	16080	16070	252
540	20240322	105500	1525106490	16080	16080	16080	16080	324
541	20240322	105400	1519896570	16090	16090	16090	16090	6
542	20240322	105300	1519800030	16090	16090	16090	16080	1148
543	20240322	105200	1501329560	16100	16100	16100	16100	0
544	20240322	105100	1501329560	16100	16090	16100	16090	44
545	20240322	105000	1500621190	16090	16090	16090	16090	49
546	20240322	104900	1499832780	16090	16090	16090	16090	58
547	20240322	104800	1498899560	16090	16090	16090	16090	515
548	20240322	104700	1490613210	16090	16090	16090	16090	0
549	20240322	104600	1490613210	16090	16090	16090	16090	53
550	20240322	104500	1489760440	16090	16090	16090	16090	40
551	20240322	104400	1489116840	16090	16090	16090	16090	32
552	20240322	104300	1488601960	16090	16080	16090	16080	41
553	20240322	104200	1487942670	16080	16080	16080	16080	201
554	20240322	104100	1484710590	16080	16070	16080	16070	32
555	20240322	104000	1484196210	16080	16080	16080	16080	10
556	20240322	103900	1484035410	16070	16090	16090	16070	761
557	20240322	103800	1471800810	16080	16080	16080	16080	0
558	20240322	103700	1471800810	16080	16070	16080	16060	1194
559	20240322	103600	1452615020	16070	16120	16120	16070	1421
560	20240322	103500	1429755550	16120	16120	16120	16120	101
561	20240322	103400	1428127430	16090	16120	16120	16090	741
562	20240322	103300	1416197800	16120	16110	16120	16110	63
563	20240322	103200	1415182290	16110	16110	16110	16110	20
564	20240322	103100	1414860090	16110	16110	16110	16110	10
565	20240322	103000	1414698990	16130	16120	16130	16120	387
566	20240322	102900	1408459140	16120	16120	16120	16120	61
567	20240322	102800	1407475820	16120	16110	16120	16110	576
568	20240322	102700	1398190820	16110	16110	16110	16100	190
569	20240322	102600	1395131630	16100	16150	16150	16100	542
570	20240322	102500	1386391400	16150	16160	16160	16150	45
571	20240322	102400	1385664540	16160	16150	16160	16150	101
572	20240322	102300	1384033160	16150	16190	16190	16150	1671
573	20240322	102200	1357014260	16190	16190	16190	16190	1
574	20240322	102100	1356998070	16190	16190	16210	16180	221
575	20240322	102000	1353417550	16180	16200	16210	16180	151
576	20240322	101900	1350973340	16200	16190	16200	16190	23
577	20240322	101800	1350600750	16210	16210	16210	16180	148
578	20240322	101700	1348206040	16180	16190	16190	16180	537
579	20240322	101600	1339515060	16190	16220	16220	16190	131
580	20240322	101500	1337391820	16230	16230	16230	16230	5
581	20240322	101400	1337310670	16230	16230	16230	16230	115
582	20240322	101300	1335444220	16240	16250	16260	16240	90
583	20240322	101200	1333982530	16260	16260	16260	16250	22
584	20240322	101100	1333624870	16260	16250	16260	16250	12
585	20240322	101000	1333429820	16240	16250	16250	16240	43
586	20240322	100900	1332731080	16270	16290	16290	16270	668
587	20240322	100800	1321856880	16290	16260	16290	16260	804
588	20240322	100700	1308775050	16270	16260	16270	16240	535
589	20240322	100600	1300085940	16270	16240	16270	16240	292
590	20240322	100500	1295343490	16240	16240	16240	16240	340
591	20240322	100400	1289821890	16240	16300	16300	16240	708
592	20240322	100300	1278315080	16300	16280	16300	16240	1979
593	20240322	100200	1246120050	16300	16320	16320	16280	1489
594	20240322	100100	1221872470	16320	16300	16320	16300	319
595	20240322	100000	1216667650	16320	16330	16330	16280	920
596	20240322	095900	1201680580	16320	16300	16350	16300	182
597	20240322	095800	1198713640	16300	16340	16340	16290	369
598	20240322	095700	1192687250	16340	16330	16350	16290	175
599	20240322	095600	1189826830	16290	16320	16330	16290	227
600	20240322	095500	1186124790	16310	16290	16320	16290	160
601	20240322	095400	1183516440	16300	16290	16350	16290	1813
602	20240322	095300	1153947450	16280	16280	16290	16270	202
603	20240322	095200	1150659230	16270	16270	16290	16270	687
604	20240322	095100	1139476150	16270	16270	16280	16270	229
605	20240322	095000	1135749710	16270	16250	16270	16250	441
606	20240322	094900	1128579090	16240	16240	16250	16240	154
607	20240322	094800	1126077630	16250	16270	16270	16240	299
608	20240322	094700	1121216210	16260	16280	16280	16260	260
609	20240322	094600	1116984530	16290	16280	16330	16280	1145
610	20240322	094500	1098331120	16280	16260	16290	16220	1843
611	20240322	094400	1068375040	16270	16110	16270	16110	6803
612	20240322	094300	958413410	16110	16090	16110	16080	215
613	20240322	094200	954951960	16080	16060	16100	16060	202
614	20240322	094100	951704680	16080	16050	16080	16050	151
615	20240322	094000	949279180	16050	16050	16080	16050	82
616	20240322	093900	947961130	16050	16060	16080	16050	806
617	20240322	093800	935004330	16070	16070	16070	16060	18
618	20240322	093700	934715170	16060	16010	16090	16010	302
619	20240322	093600	929864760	16010	16020	16040	16010	1675
620	20240322	093500	903040300	16020	16030	16030	16020	1158
621	20240322	093400	884486930	16040	16080	16080	16040	553
622	20240322	093300	875611950	16060	16100	16110	16060	23
623	20240322	093200	875242080	16110	16090	16110	16090	134
624	20240322	093100	873085580	16090	16080	16110	16050	5634
625	20240322	093000	782553480	16060	16100	16110	16060	726
626	20240322	092900	770880890	16090	16070	16100	16060	283
627	20240322	092800	766334460	16080	16090	16110	16060	1017
628	20240322	092700	749973900	16090	16120	16120	16090	603
629	20240322	092600	740265680	16100	16100	16120	16100	15
630	20240322	092500	740024160	16120	16110	16130	16110	212
631	20240322	092400	736606720	16120	16090	16130	16090	392
632	20240322	092300	730293270	16090	16080	16120	16080	213
633	20240322	092200	726865970	16080	16080	16080	16060	756
634	20240322	092100	714720290	16080	16120	16130	16080	2606
635	20240322	092000	672714700	16120	16130	16160	16120	856
636	20240322	091900	658902580	16120	16120	16120	16120	144
637	20240322	091800	656581300	16120	16040	16120	16040	269
638	20240322	091700	652257030	16040	16020	16040	16020	1681
639	20240322	091600	625306750	16020	16000	16060	15990	1813
640	20240322	091500	596250180	16000	16010	16010	15990	1258
641	20240322	091400	576122630	16030	16020	16030	16010	942
642	20240322	091300	561030200	16020	16050	16050	16020	736
643	20240322	091200	549237620	16060	15960	16060	15950	6545
644	20240322	091100	444683090	15960	15990	16000	15950	3608
645	20240322	091000	387066130	15990	16080	16090	15990	7320
646	20240322	090900	269907040	16090	16050	16090	16040	265
647	20240322	090800	265651260	16050	16040	16050	16020	1236
648	20240322	090700	245833860	16030	16110	16110	16020	2945
649	20240322	090600	198494840	16120	16170	16190	16120	1791
650	20240322	090500	169578510	16190	16120	16210	16120	2780
651	20240322	090400	124617100	16170	16220	16220	16120	1129
652	20240322	090300	106394600	16220	16110	16220	16110	701
653	20240322	090200	95091320	16110	16120	16120	16080	383
654	20240322	090100	88920460	16120	16070	16130	16070	406
655	20240322	090000	82393270	16070	16150	16220	16070	5103