KissMeData/228670/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202100	1821142050	15940	15940	15940	15940	1141
3	20240329	202000	1821142050	15940	15940	15940	15940	0
4	20240329	201900	1821142050	15940	15940	15940	15940	0
5	20240329	201800	1821142050	15940	15940	15940	15940	0
6	20240329	201700	1821142050	15940	15940	15940	15940	0
7	20240329	201600	1821142050	15940	15940	15940	15940	0
8	20240329	201500	1821142050	15940	15940	15940	15940	0
9	20240329	201400	1821142050	15940	15940	15940	15940	0
10	20240329	201300	1821142050	15940	15940	15940	15940	0
11	20240329	201200	1821142050	15940	15940	15940	15940	0
12	20240329	201100	1821142050	15940	15940	15940	15940	0
13	20240329	201000	1821142050	15940	15940	15940	15940	0
14	20240329	200900	1821142050	15940	15940	15940	15940	0
15	20240329	200800	1821142050	15940	15940	15940	15940	0
16	20240329	200700	1821142050	15940	15940	15940	15940	0
17	20240329	200600	1821142050	15940	15940	15940	15940	0
18	20240329	200500	1821142050	15940	15940	15940	15940	0
19	20240329	200400	1821142050	15940	15940	15940	15940	0
20	20240329	200300	1821142050	15940	15940	15940	15940	0
21	20240329	200200	1821142050	15940	15940	15940	15940	0
22	20240329	200100	1821142050	15940	15940	15940	15940	0
23	20240329	200000	1821142050	15940	15940	15940	15940	0
24	20240329	195900	1821142050	15940	15940	15940	15940	0
25	20240329	195800	1821142050	15940	15940	15940	15940	0
26	20240329	195700	1821142050	15940	15940	15940	15940	0
27	20240329	195600	1821142050	15940	15940	15940	15940	0
28	20240329	195500	1821142050	15940	15940	15940	15940	0
29	20240329	195400	1821142050	15940	15940	15940	15940	0
30	20240329	195300	1821142050	15940	15940	15940	15940	0
31	20240329	195200	1821142050	15940	15940	15940	15940	0
32	20240329	195100	1821142050	15940	15940	15940	15940	1141
33	20240329	195000	1821142050	15940	15940	15940	15940	0
34	20240329	194900	1821142050	15940	15940	15940	15940	0
35	20240329	194800	1821142050	15940	15940	15940	15940	0
36	20240329	194700	1821142050	15940	15940	15940	15940	0
37	20240329	194600	1821142050	15940	15940	15940	15940	0
38	20240329	194500	1821142050	15940	15940	15940	15940	0
39	20240329	194400	1821142050	15940	15940	15940	15940	0
40	20240329	194300	1821142050	15940	15940	15940	15940	0
41	20240329	194200	1821142050	15940	15940	15940	15940	0
42	20240329	194100	1821142050	15940	15940	15940	15940	0
43	20240329	194000	1821142050	15940	15940	15940	15940	0
44	20240329	193900	1821142050	15940	15940	15940	15940	0
45	20240329	193800	1821142050	15940	15940	15940	15940	0
46	20240329	193700	1821142050	15940	15940	15940	15940	0
47	20240329	193600	1821142050	15940	15940	15940	15940	0
48	20240329	193500	1821142050	15940	15940	15940	15940	0
49	20240329	193400	1821142050	15940	15940	15940	15940	0
50	20240329	193300	1821142050	15940	15940	15940	15940	0
51	20240329	193200	1821142050	15940	15940	15940	15940	0
52	20240329	193100	1821142050	15940	15940	15940	15940	0
53	20240329	193000	1821142050	15940	15940	15940	15940	0
54	20240329	192900	1821142050	15940	15940	15940	15940	0
55	20240329	192800	1821142050	15940	15940	15940	15940	0
56	20240329	192700	1821142050	15940	15940	15940	15940	0
57	20240329	192600	1821142050	15940	15940	15940	15940	0
58	20240329	192500	1821142050	15940	15940	15940	15940	0
59	20240329	192400	1821142050	15940	15940	15940	15940	0
60	20240329	192300	1821142050	15940	15940	15940	15940	0
61	20240329	192200	1821142050	15940	15940	15940	15940	0
62	20240329	192100	1821142050	15940	15940	15940	15940	1141
63	20240329	192000	1821142050	15940	15940	15940	15940	0
64	20240329	191900	1821142050	15940	15940	15940	15940	0
65	20240329	191800	1821142050	15940	15940	15940	15940	0
66	20240329	191700	1821142050	15940	15940	15940	15940	0
67	20240329	191600	1821142050	15940	15940	15940	15940	0
68	20240329	191500	1821142050	15940	15940	15940	15940	0
69	20240329	191400	1821142050	15940	15940	15940	15940	0
70	20240329	191300	1821142050	15940	15940	15940	15940	0
71	20240329	191200	1821142050	15940	15940	15940	15940	0
72	20240329	191100	1821142050	15940	15940	15940	15940	0
73	20240329	191000	1821142050	15940	15940	15940	15940	0
74	20240329	190900	1821142050	15940	15940	15940	15940	0
75	20240329	190800	1821142050	15940	15940	15940	15940	0
76	20240329	190700	1821142050	15940	15940	15940	15940	0
77	20240329	190600	1821142050	15940	15940	15940	15940	0
78	20240329	190500	1821142050	15940	15940	15940	15940	0
79	20240329	190400	1821142050	15940	15940	15940	15940	0
80	20240329	190300	1821142050	15940	15940	15940	15940	0
81	20240329	190200	1821142050	15940	15940	15940	15940	0
82	20240329	190100	1821142050	15940	15940	15940	15940	0
83	20240329	190000	1821142050	15940	15940	15940	15940	0
84	20240329	185900	1821142050	15940	15940	15940	15940	0
85	20240329	185800	1821142050	15940	15940	15940	15940	0
86	20240329	185700	1821142050	15940	15940	15940	15940	0
87	20240329	185600	1821142050	15940	15940	15940	15940	0
88	20240329	185500	1821142050	15940	15940	15940	15940	0
89	20240329	185400	1821142050	15940	15940	15940	15940	0
90	20240329	185300	1821142050	15940	15940	15940	15940	0
91	20240329	185200	1821142050	15940	15940	15940	15940	0
92	20240329	185100	1821142050	15940	15940	15940	15940	1141
93	20240329	185000	1821142050	15940	15940	15940	15940	0
94	20240329	184900	1821142050	15940	15940	15940	15940	0
95	20240329	184800	1821142050	15940	15940	15940	15940	0
96	20240329	184700	1821142050	15940	15940	15940	15940	0
97	20240329	184600	1821142050	15940	15940	15940	15940	0
98	20240329	184500	1821142050	15940	15940	15940	15940	0
99	20240329	184400	1821142050	15940	15940	15940	15940	0
100	20240329	184300	1821142050	15940	15940	15940	15940	0
101	20240329	184200	1821142050	15940	15940	15940	15940	0
102	20240329	184100	1821142050	15940	15940	15940	15940	0
103	20240329	184000	1821142050	15940	15940	15940	15940	0
104	20240329	183900	1821142050	15940	15940	15940	15940	0
105	20240329	183800	1821142050	15940	15940	15940	15940	0
106	20240329	183700	1821142050	15940	15940	15940	15940	0
107	20240329	183600	1821142050	15940	15940	15940	15940	0
108	20240329	183500	1821142050	15940	15940	15940	15940	0
109	20240329	183400	1821142050	15940	15940	15940	15940	0
110	20240329	183300	1821142050	15940	15940	15940	15940	0
111	20240329	183200	1821142050	15940	15940	15940	15940	0
112	20240329	183100	1821142050	15940	15940	15940	15940	0
113	20240329	183000	1821142050	15940	15940	15940	15940	0
114	20240329	182900	1821142050	15940	15940	15940	15940	0
115	20240329	182800	1821142050	15940	15940	15940	15940	0
116	20240329	182700	1821142050	15940	15940	15940	15940	0
117	20240329	182600	1821142050	15940	15940	15940	15940	0
118	20240329	182500	1821142050	15940	15940	15940	15940	0
119	20240329	182400	1821142050	15940	15940	15940	15940	0
120	20240329	182300	1821142050	15940	15940	15940	15940	0
121	20240329	182200	1821142050	15940	15940	15940	15940	0
122	20240329	182100	1821142050	15940	15940	15940	15940	1141
123	20240329	182000	1821142050	15940	15940	15940	15940	0
124	20240329	181900	1821142050	15940	15940	15940	15940	0
125	20240329	181800	1821142050	15940	15940	15940	15940	0
126	20240329	181700	1821142050	15940	15940	15940	15940	0
127	20240329	181600	1821142050	15940	15940	15940	15940	0
128	20240329	181500	1821142050	15940	15940	15940	15940	0
129	20240329	181400	1821142050	15940	15940	15940	15940	0
130	20240329	181300	1821142050	15940	15940	15940	15940	0
131	20240329	181200	1821142050	15940	15940	15940	15940	0
132	20240329	181100	1821142050	15940	15940	15940	15940	0
133	20240329	181000	1821142050	15940	15940	15940	15940	0
134	20240329	180900	1821142050	15940	15940	15940	15940	0
135	20240329	180800	1821142050	15940	15940	15940	15940	0
136	20240329	180700	1821142050	15940	15940	15940	15940	0
137	20240329	180600	1821142050	15940	15940	15940	15940	0
138	20240329	180500	1821142050	15940	15940	15940	15940	0
139	20240329	180400	1821142050	15940	15940	15940	15940	0
140	20240329	180300	1821142050	15940	15940	15940	15940	0
141	20240329	180200	1821142050	15940	15940	15940	15940	0
142	20240329	180100	1821142050	15940	15940	15940	15940	0
143	20240329	180000	1821142050	15940	15940	15940	15940	0
144	20240329	175900	1821142050	15940	15940	15940	15940	0
145	20240329	175800	1821142050	15940	15940	15940	15940	0
146	20240329	175700	1821142050	15940	15940	15940	15940	0
147	20240329	175600	1821142050	15940	15940	15940	15940	0
148	20240329	175500	1821142050	15940	15940	15940	15940	0
149	20240329	175400	1821142050	15940	15940	15940	15940	0
150	20240329	175300	1821142050	15940	15940	15940	15940	0
151	20240329	175200	1821142050	15940	15940	15940	15940	0
152	20240329	175100	1821142050	15940	15940	15940	15940	1141
153	20240329	175000	1821142050	15940	15940	15940	15940	0
154	20240329	174900	1821142050	15940	15940	15940	15940	0
155	20240329	174800	1821142050	15940	15940	15940	15940	0
156	20240329	174700	1821142050	15940	15940	15940	15940	0
157	20240329	174600	1821142050	15940	15940	15940	15940	0
158	20240329	174500	1821142050	15940	15940	15940	15940	0
159	20240329	174400	1821142050	15940	15940	15940	15940	0
160	20240329	174300	1821142050	15940	15940	15940	15940	0
161	20240329	174200	1821142050	15940	15940	15940	15940	0
162	20240329	174100	1821142050	15940	15940	15940	15940	0
163	20240329	174000	1821142050	15940	15940	15940	15940	0
164	20240329	173900	1821142050	15940	15940	15940	15940	0
165	20240329	173800	1821142050	15940	15940	15940	15940	0
166	20240329	173700	1821142050	15940	15940	15940	15940	0
167	20240329	173600	1821142050	15940	15940	15940	15940	0
168	20240329	173500	1821142050	15940	15940	15940	15940	0
169	20240329	173400	1821142050	15940	15940	15940	15940	0
170	20240329	173300	1821142050	15940	15940	15940	15940	0
171	20240329	173200	1821142050	15940	15940	15940	15940	0
172	20240329	173100	1821142050	15940	15940	15940	15940	0
173	20240329	173000	1821142050	15940	15940	15940	15940	0
174	20240329	172900	1821142050	15940	15940	15940	15940	0
175	20240329	172800	1821142050	15940	15940	15940	15940	0
176	20240329	172700	1821142050	15940	15940	15940	15940	0
177	20240329	172600	1821142050	15940	15940	15940	15940	0
178	20240329	172500	1821142050	15940	15940	15940	15940	0
179	20240329	172400	1821142050	15940	15940	15940	15940	0
180	20240329	172300	1821142050	15940	15940	15940	15940	0
181	20240329	172200	1821142050	15940	15940	15940	15940	0
182	20240329	172100	1821142050	15940	15940	15940	15940	1141
183	20240329	172000	1821142050	15940	15940	15940	15940	0
184	20240329	171900	1821142050	15940	15940	15940	15940	0
185	20240329	171800	1821142050	15940	15940	15940	15940	0
186	20240329	171700	1821142050	15940	15940	15940	15940	0
187	20240329	171600	1821142050	15940	15940	15940	15940	0
188	20240329	171500	1821142050	15940	15940	15940	15940	0
189	20240329	171400	1821142050	15940	15940	15940	15940	0
190	20240329	171300	1821142050	15940	15940	15940	15940	0
191	20240329	171200	1821142050	15940	15940	15940	15940	0
192	20240329	171100	1821142050	15940	15940	15940	15940	0
193	20240329	171000	1821142050	15940	15940	15940	15940	0
194	20240329	170900	1821142050	15940	15940	15940	15940	0
195	20240329	170800	1821142050	15940	15940	15940	15940	0
196	20240329	170700	1821142050	15940	15940	15940	15940	0
197	20240329	170600	1821142050	15940	15940	15940	15940	0
198	20240329	170500	1821142050	15940	15940	15940	15940	0
199	20240329	170400	1821142050	15940	15940	15940	15940	0
200	20240329	170300	1821142050	15940	15940	15940	15940	0
201	20240329	170200	1821142050	15940	15940	15940	15940	0
202	20240329	170100	1821142050	15940	15940	15940	15940	0
203	20240329	170000	1821142050	15940	15940	15940	15940	0
204	20240329	165900	1821142050	15940	15940	15940	15940	0
205	20240329	165800	1821142050	15940	15940	15940	15940	0
206	20240329	165700	1821142050	15940	15940	15940	15940	0
207	20240329	165600	1821142050	15940	15940	15940	15940	0
208	20240329	165500	1821142050	15940	15940	15940	15940	0
209	20240329	165400	1821142050	15940	15940	15940	15940	0
210	20240329	165300	1821142050	15940	15940	15940	15940	0
211	20240329	165200	1821142050	15940	15940	15940	15940	0
212	20240329	165100	1821142050	15940	15940	15940	15940	1141
213	20240329	165000	1821142050	15940	15940	15940	15940	0
214	20240329	164900	1821142050	15940	15940	15940	15940	0
215	20240329	164800	1821142050	15940	15940	15940	15940	0
216	20240329	164700	1821142050	15940	15940	15940	15940	0
217	20240329	164600	1821142050	15940	15940	15940	15940	0
218	20240329	164500	1821142050	15940	15940	15940	15940	0
219	20240329	164400	1821142050	15940	15940	15940	15940	0
220	20240329	164300	1821142050	15940	15940	15940	15940	0
221	20240329	164200	1821142050	15940	15940	15940	15940	0
222	20240329	164100	1821142050	15940	15940	15940	15940	0
223	20240329	164000	1821142050	15940	15940	15940	15940	0
224	20240329	163900	1821142050	15940	15940	15940	15940	0
225	20240329	163800	1821142050	15940	15940	15940	15940	0
226	20240329	163700	1821142050	15940	15940	15940	15940	0
227	20240329	163600	1821142050	15940	15940	15940	15940	0
228	20240329	163500	1821142050	15940	15940	15940	15940	0
229	20240329	163400	1821142050	15940	15940	15940	15940	0
230	20240329	163300	1821142050	15940	15940	15940	15940	0
231	20240329	163200	1821142050	15940	15940	15940	15940	0
232	20240329	163100	1821142050	15940	15940	15940	15940	0
233	20240329	163000	1821142050	15940	15940	15940	15940	0
234	20240329	162900	1821142050	15940	15940	15940	15940	0
235	20240329	162800	1821142050	15940	15940	15940	15940	0
236	20240329	162700	1821142050	15940	15940	15940	15940	0
237	20240329	162600	1821142050	15940	15940	15940	15940	0
238	20240329	162500	1821142050	15940	15940	15940	15940	0
239	20240329	162400	1821142050	15940	15940	15940	15940	0
240	20240329	162300	1821142050	15940	15940	15940	15940	0
241	20240329	162200	1821142050	15940	15940	15940	15940	0
242	20240329	162100	1821142050	15940	15940	15940	15940	1141
243	20240329	162000	1821142050	15940	15940	15940	15940	0
244	20240329	161900	1821142050	15940	15940	15940	15940	0
245	20240329	161800	1821142050	15940	15940	15940	15940	0
246	20240329	161700	1821142050	15940	15940	15940	15940	0
247	20240329	161600	1821142050	15940	15940	15940	15940	0
248	20240329	161500	1821142050	15940	15940	15940	15940	0
249	20240329	161400	1821142050	15940	15940	15940	15940	0
250	20240329	161300	1821142050	15940	15940	15940	15940	0
251	20240329	161200	1821142050	15940	15940	15940	15940	0
252	20240329	161100	1821142050	15940	15940	15940	15940	0
253	20240329	161000	1821142050	15940	15940	15940	15940	0
254	20240329	160900	1821142050	15940	15940	15940	15940	0
255	20240329	160800	1821142050	15940	15940	15940	15940	0
256	20240329	160700	1821142050	15940	15940	15940	15940	0
257	20240329	160600	1821142050	15940	15940	15940	15940	0
258	20240329	160500	1821142050	15940	15940	15940	15940	0
259	20240329	160400	1821142050	15940	15940	15940	15940	0
260	20240329	160300	1821142050	15940	15940	15940	15940	0
261	20240329	160200	1821142050	15940	15940	15940	15940	0
262	20240329	160100	1821142050	15940	15940	15940	15940	0
263	20240329	160000	1821142050	15940	15940	15940	15940	0
264	20240329	155900	1821142050	15940	15940	15940	15940	0
265	20240329	155800	1821142050	15940	15940	15940	15940	0
266	20240329	155700	1821142050	15940	15940	15940	15940	0
267	20240329	155600	1821142050	15940	15940	15940	15940	0
268	20240329	155500	1821142050	15940	15940	15940	15940	0
269	20240329	155400	1821142050	15940	15940	15940	15940	0
270	20240329	155300	1821142050	15940	15940	15940	15940	0
271	20240329	155200	1821142050	15940	15940	15940	15940	0
272	20240329	155100	1821142050	15940	15940	15940	15940	1141
273	20240329	155000	1821142050	15940	15940	15940	15940	0
274	20240329	154900	1821142050	15940	15940	15940	15940	0
275	20240329	154800	1821142050	15940	15940	15940	15940	0
276	20240329	154700	1821142050	15940	15940	15940	15940	0
277	20240329	154600	1821142050	15940	15940	15940	15940	0
278	20240329	154500	1821142050	15940	15940	15940	15940	0
279	20240329	154400	1821142050	15940	15940	15940	15940	0
280	20240329	154300	1821142050	15940	15940	15940	15940	0
281	20240329	154200	1821142050	15940	15940	15940	15940	0
282	20240329	154100	1821142050	15940	15940	15940	15940	0
283	20240329	154000	1821142050	15940	15940	15940	15940	0
284	20240329	153900	1821142050	15940	15940	15940	15940	0
285	20240329	153800	1821142050	15940	15940	15940	15940	0
286	20240329	153700	1821142050	15940	15940	15940	15940	0
287	20240329	153600	1821142050	15940	15940	15940	15940	0
288	20240329	153500	1821142050	15940	15940	15940	15940	0
289	20240329	153400	1821142050	15940	15940	15940	15940	0
290	20240329	153300	1821142050	15940	15940	15940	15940	0
291	20240329	153200	1821142050	15940	15940	15940	15940	0
292	20240329	153100	1821142050	15940	15940	15940	15940	0
293	20240329	153000	1821142050	15940	15940	15940	15940	1141
294	20240329	152900	1802954510	15950	15950	15950	15950	0
295	20240329	152800	1802954510	15950	15950	15950	15950	0
296	20240329	152700	1802954510	15950	15950	15950	15950	0
297	20240329	152600	1802954510	15950	15950	15950	15950	0
298	20240329	152500	1802954510	15950	15950	15950	15950	0
299	20240329	152400	1802954510	15950	15950	15950	15950	0
300	20240329	152300	1802954510	15950	15950	15950	15950	0
301	20240329	152200	1802954510	15950	15950	15950	15950	0
302	20240329	152100	1802954510	15950	15950	15950	15950	0
303	20240329	152000	1802954510	15950	15950	15950	15950	0
304	20240329	151900	1802954510	15950	15950	15950	15940	371
305	20240329	151800	1797040580	15960	15960	15960	15960	17
306	20240329	151700	1796769260	15940	15950	15960	15940	258
307	20240329	151600	1792655800	15950	15960	15960	15940	383
308	20240329	151500	1786548930	15960	15970	15970	15960	297
309	20240329	151400	1781808780	15970	15960	15980	15960	165
310	20240329	151300	1779174990	15960	15960	15960	15950	108
311	20240329	151200	1777452320	15960	15960	15960	15950	455
312	20240329	151100	1770190540	15960	15950	15960	15930	271
313	20240329	151000	1765869160	15960	15970	15970	15960	117
314	20240329	150900	1764001830	15970	15990	16000	15960	525
315	20240329	150800	1755614940	15990	16000	16010	15990	3329
316	20240329	150700	1702356400	16000	16010	16010	16000	145
317	20240329	150600	1700036250	16000	16000	16010	16000	190
318	20240329	150500	1696996240	16010	16010	16010	16010	52
319	20240329	150400	1696163720	16010	16020	16020	16010	57
320	20240329	150300	1695250800	16020	16030	16030	16020	8
321	20240329	150200	1695122580	16000	16000	16000	16000	0
322	20240329	150100	1695122580	16000	16010	16010	16000	131
323	20240329	150000	1693026410	16000	16000	16000	16000	585
324	20240329	145900	1683666410	16010	16010	16010	16010	12
325	20240329	145800	1683474290	16010	16010	16010	16010	57
326	20240329	145700	1682561720	16010	16020	16030	16010	1603
327	20240329	145600	1656894420	16020	16020	16020	16020	99
328	20240329	145500	1655308440	16010	16010	16010	16010	2
329	20240329	145400	1655276420	16010	16010	16010	16010	0
330	20240329	145300	1655276420	16010	16010	16030	16010	401
331	20240329	145200	1648856390	16010	16020	16020	16010	1198
332	20240329	145100	1629675030	16030	16030	16030	16030	77
333	20240329	145000	1628440720	16040	16040	16040	16040	12
334	20240329	144900	1628248240	16030	16020	16030	16020	21
335	20240329	144800	1627911710	16020	16030	16030	16020	208
336	20240329	144700	1624579510	16020	16020	16020	16020	0
337	20240329	144600	1624579510	16020	16020	16020	16020	400
338	20240329	144500	1618171510	16020	16030	16030	16020	160
339	20240329	144400	1615608120	16030	16030	16030	16030	1
340	20240329	144300	1615592090	16030	16030	16030	16030	0
341	20240329	144200	1615592090	16030	16030	16040	16030	1242
342	20240329	144100	1595681830	16040	16040	16040	16040	100
343	20240329	144000	1594077830	16040	16040	16040	16040	57
344	20240329	143900	1593163550	16050	16040	16050	16040	13
345	20240329	143800	1592954920	16050	16040	16050	16040	39
346	20240329	143700	1592329350	16050	16050	16050	16050	2
347	20240329	143600	1592297250	16050	16050	16050	16050	90
348	20240329	143500	1590852750	16060	16050	16060	16050	30
349	20240329	143400	1590371050	16050	16050	16050	16050	87
350	20240329	143300	1588974700	16040	16040	16040	16040	67
351	20240329	143200	1587900020	16030	16040	16040	16030	41
352	20240329	143100	1587242700	16040	16040	16040	16040	1
353	20240329	143000	1587226660	16040	16030	16040	16030	47
354	20240329	142900	1586473240	16030	16030	16030	16030	21
355	20240329	142800	1586136610	16030	16030	16030	16030	29
356	20240329	142700	1585671740	16030	16040	16040	16030	109
357	20240329	142600	1583924460	16030	16030	16040	16030	97
358	20240329	142500	1582369530	16040	16040	16040	16040	5
359	20240329	142400	1582289330	16030	16040	16040	16030	14
360	20240329	142300	1582064900	16030	16030	16030	16030	45
361	20240329	142200	1581343550	16030	16030	16040	16030	171
362	20240329	142100	1578602410	16030	16030	16030	16030	0
363	20240329	142000	1578602410	16030	16020	16030	16020	271
364	20240329	141900	1574258720	16030	16030	16030	16030	12
365	20240329	141800	1574066360	16030	16020	16030	16020	80
366	20240329	141700	1572784210	16020	16020	16020	16020	2
367	20240329	141600	1572752170	16020	16030	16030	16020	58
368	20240329	141500	1571822880	16030	16010	16030	16010	355
369	20240329	141400	1566138910	16020	16020	16020	16020	1
370	20240329	141300	1566122890	16020	16010	16020	16010	194
371	20240329	141200	1563015950	16020	16010	16020	16010	21
372	20240329	141100	1562679710	16010	16020	16020	16010	666
373	20240329	141000	1552010400	16020	16020	16020	16020	156
374	20240329	140900	1549511280	16020	16020	16020	16020	2
375	20240329	140800	1549479240	16030	16030	16030	16030	1
376	20240329	140700	1549463210	16030	16020	16030	16020	30
377	20240329	140600	1548982510	16020	16030	16030	16020	47
378	20240329	140500	1548229560	16030	16030	16030	16030	1
379	20240329	140400	1548213530	16030	16030	16030	16030	13
380	20240329	140300	1548005140	16040	16030	16040	16030	60
381	20240329	140200	1547043320	16030	16030	16030	16030	200
382	20240329	140100	1543837320	16030	16030	16030	16030	129
383	20240329	140000	1541769450	16020	16020	16020	16020	107
384	20240329	135900	1540055310	16020	16020	16030	16020	427
385	20240329	135800	1533214760	16020	16020	16020	16020	0
386	20240329	135700	1533214760	16020	16030	16030	16020	87
387	20240329	135600	1531820960	16020	16020	16030	16020	98
388	20240329	135500	1530250500	16020	16020	16020	16020	0
389	20240329	135400	1530250500	16020	16020	16020	16020	8
390	20240329	135300	1530122340	16020	16020	16020	16020	44
391	20240329	135200	1529417460	16020	16020	16020	16020	650
392	20240329	135100	1519004460	16020	16020	16020	16020	55
393	20240329	135000	1518123360	16020	16020	16020	16020	344
394	20240329	134900	1512612480	16030	16020	16030	16020	35
395	20240329	134800	1512051770	16020	16040	16040	16020	280
396	20240329	134700	1507563850	16020	16040	16040	16020	320
397	20240329	134600	1502436990	16040	16030	16040	16030	49
398	20240329	134500	1501651500	16040	16040	16040	16040	16
399	20240329	134400	1501394860	16030	16030	16030	16030	100
400	20240329	134300	1499791860	16040	16030	16040	16030	45
401	20240329	134200	1499070500	16040	16040	16040	16040	13
402	20240329	134100	1498861980	16040	16040	16040	16040	50
403	20240329	134000	1498059980	16040	16020	16040	16020	419
404	20240329	133900	1491342490	16030	16020	16030	16020	4
405	20240329	133800	1491278390	16020	16020	16020	16020	0
406	20240329	133700	1491278390	16020	16020	16030	16020	14
407	20240329	133600	1491054100	16020	16010	16020	16010	99
408	20240329	133500	1489468580	16010	16010	16010	16010	10
409	20240329	133400	1489308480	16010	16020	16020	16010	49
410	20240329	133300	1488523960	16010	16020	16020	16010	278
411	20240329	133200	1484071180	16010	16010	16010	16010	1
412	20240329	133100	1484055170	16010	16010	16010	16010	154
413	20240329	133000	1481589630	16010	16010	16010	16010	46
414	20240329	132900	1480853170	16010	16010	16020	16010	212
415	20240329	132800	1477459040	16010	16020	16020	16010	140
416	20240329	132700	1475216250	16010	16010	16010	16010	193
417	20240329	132600	1472126320	16020	16020	16020	16020	27
418	20240329	132500	1471693780	16020	16020	16020	16020	1
419	20240329	132400	1471677760	16030	16030	16030	16030	2
420	20240329	132300	1471645700	16020	16030	16030	16020	57
421	20240329	132200	1470732450	16030	16030	16030	16030	0
422	20240329	132100	1470732450	16030	16030	16030	16030	1
423	20240329	132000	1470716420	16020	16020	16020	16020	46
424	20240329	131900	1469979500	16020	16020	16020	16020	41
425	20240329	131800	1469322680	16020	16020	16020	16020	0
426	20240329	131700	1469322680	16020	16020	16020	16010	235
427	20240329	131600	1465558320	16010	16020	16020	16010	183
428	20240329	131500	1462628480	16020	16010	16020	16010	3
429	20240329	131400	1462580440	16020	16010	16020	16010	353
430	20240329	131300	1456928400	16010	16010	16010	16010	109
431	20240329	131200	1455183310	16010	16010	16010	16010	0
432	20240329	131100	1455183310	16010	16020	16020	16010	2
433	20240329	131000	1455151280	16020	16020	16020	16020	24
434	20240329	130900	1454766800	16020	16020	16020	16020	22
435	20240329	130800	1454414360	16020	16020	16020	16020	0
436	20240329	130700	1454414360	16020	16020	16040	16020	1100
437	20240329	130600	1436776820	16020	16010	16020	16010	249
438	20240329	130500	1432790320	16010	16010	16010	16010	13
439	20240329	130400	1432582190	16020	16010	16020	16010	815
440	20240329	130300	1419533990	16010	16010	16010	16010	91
441	20240329	130200	1418077080	16010	16010	16010	16010	0
442	20240329	130100	1418077080	16010	16010	16010	16010	0
443	20240329	130000	1418077080	16010	16020	16020	16010	45
444	20240329	125900	1417356200	16020	16010	16020	16010	419
445	20240329	125800	1410646770	16020	16010	16020	16010	57
446	20240329	125700	1409733830	16010	16010	16010	16010	3
447	20240329	125600	1409685800	16010	16020	16020	16010	45
448	20240329	125500	1408965340	16010	16010	16020	16010	171
449	20240329	125400	1406227500	16000	16000	16000	16000	59
450	20240329	125300	1405283500	16000	16000	16000	16000	48
451	20240329	125200	1404515500	16000	16010	16010	16000	17
452	20240329	125100	1404243390	16010	16000	16010	16000	225
453	20240329	125000	1400643170	16010	16010	16010	16000	284
454	20240329	124900	1396098410	16020	16010	16020	16010	201
455	20240329	124800	1392880390	16010	16010	16010	16010	22
456	20240329	124700	1392528170	16010	16020	16020	16010	224
457	20240329	124600	1388941920	16020	16010	16020	16010	84
458	20240329	124500	1387597070	16010	16020	16020	16010	173
459	20240329	124400	1384827240	16020	16020	16020	16020	1
460	20240329	124300	1384811220	16020	16010	16020	16010	46
461	20240329	124200	1384074740	16010	16010	16010	16010	0
462	20240329	124100	1384074740	16010	16010	16010	16010	0
463	20240329	124000	1384074740	16010	16020	16020	16010	1497
464	20240329	123900	1360095520	16020	16020	16020	16020	3
465	20240329	123800	1360047460	16020	16020	16020	16020	15
466	20240329	123700	1359807160	16020	16020	16020	16020	2
467	20240329	123600	1359775120	16020	16020	16020	16020	44
468	20240329	123500	1359070240	16020	16020	16020	16020	10
469	20240329	123400	1358910040	16030	16030	16050	16020	176
470	20240329	123300	1356089390	16030	16030	16030	16020	74
471	20240329	123200	1354903610	16030	16030	16030	16030	181
472	20240329	123100	1352002180	16020	16020	16020	16020	1
473	20240329	123000	1351986160	16020	16020	16030	16020	117
474	20240329	122900	1350111320	16020	16020	16020	16020	0
475	20240329	122800	1350111320	16020	16020	16020	16020	0
476	20240329	122700	1350111320	16020	16020	16020	16020	2
477	20240329	122600	1350079280	16020	16020	16040	16020	58
478	20240329	122500	1349150040	16010	16020	16020	16010	252
479	20240329	122400	1345113010	16020	16020	16020	16020	15
480	20240329	122300	1344872710	16020	16020	16020	16010	62
481	20240329	122200	1343879920	16010	16010	16010	16010	1
482	20240329	122100	1343863910	16010	16010	16010	16010	0
483	20240329	122000	1343863910	16010	16010	16010	16010	299
484	20240329	121900	1339076920	16020	16020	16020	16020	55
485	20240329	121800	1338195820	16010	16010	16010	16010	133
486	20240329	121700	1336066490	16010	16010	16010	16010	30
487	20240329	121600	1335586190	16010	16010	16010	16010	93
488	20240329	121500	1334097260	16010	16010	16010	16010	2
489	20240329	121400	1334065240	16010	16010	16010	16010	0
490	20240329	121300	1334065240	16010	16010	16010	16010	45
491	20240329	121200	1333344790	16010	16010	16020	16010	704
492	20240329	121100	1322073490	16020	16010	16020	16010	296
493	20240329	121000	1317334430	16010	16020	16020	16010	207
494	20240329	120900	1314020240	16040	16040	16040	16040	2
495	20240329	120800	1313988160	16050	16060	16060	16050	101
496	20240329	120700	1312366110	16060	16060	16060	16060	6
497	20240329	120600	1312269750	16070	16010	16070	16010	326
498	20240329	120500	1307045530	16010	16010	16010	16010	6
499	20240329	120400	1306949470	16010	16020	16020	16010	248
500	20240329	120300	1302978790	16010	16020	16030	16010	226
501	20240329	120200	1299358420	16000	16000	16000	16000	0
502	20240329	120100	1299358420	16000	16010	16010	16000	274
503	20240329	120000	1294974320	16000	16040	16040	16000	1702
504	20240329	115900	1267713260	16040	16040	16040	16040	222
505	20240329	115800	1264152380	16040	16050	16050	16040	110
506	20240329	115700	1262387880	16040	16040	16040	16040	2
507	20240329	115600	1262355800	16040	16050	16050	16040	1169
508	20240329	115500	1243602980	16150	16150	16150	16150	2
509	20240329	115400	1243570680	16150	16150	16150	16150	304
510	20240329	115300	1238661080	16040	16040	16190	16040	545
511	20240329	115200	1229875220	16030	16030	16030	16030	22
512	20240329	115100	1229522560	16030	16020	16030	16020	9
513	20240329	115000	1229378310	16010	16030	16030	16010	857
514	20240329	114900	1215649740	16010	16020	16020	16010	269
515	20240329	114800	1211341810	16020	16030	16030	16020	446
516	20240329	114700	1204196790	16030	16050	16050	16030	969
517	20240329	114600	1188654990	16050	16060	16060	16050	792
518	20240329	114500	1175938360	16060	16070	16070	16060	43
519	20240329	114400	1175247400	16070	16070	16070	16070	62
520	20240329	114300	1174251060	16060	16080	16090	16060	1597
521	20240329	114200	1148574340	16080	16080	16080	16080	52
522	20240329	114100	1147738180	16070	16070	16070	16070	0
523	20240329	114000	1147738180	16070	16060	16070	16050	435
524	20240329	113900	1140752120	16060	16060	16060	16060	335
525	20240329	113800	1135372020	16060	16060	16070	16060	110
526	20240329	113700	1133605200	16060	16070	16070	16060	28
527	20240329	113600	1133155510	16060	16050	16060	16050	105
528	20240329	113500	1131469820	16050	16060	16060	16050	391
529	20240329	113400	1125191990	16060	16080	16080	16060	1918
530	20240329	113300	1094363510	16090	16110	16110	16090	1171
531	20240329	113200	1075514760	16110	16110	16110	16100	724
532	20240329	113100	1063851160	16110	16110	16110	16110	1
533	20240329	113000	1063835050	16120	16120	16120	16110	202
534	20240329	112900	1060579250	16120	16130	16130	16120	76
535	20240329	112800	1059353950	16120	16120	16120	16120	1
536	20240329	112700	1059337830	16140	16120	16140	16120	184
537	20240329	112600	1056368130	16130	16120	16130	16120	732
538	20240329	112500	1044562120	16120	16130	16130	16120	22
539	20240329	112400	1044207280	16120	16120	16120	16120	0
540	20240329	112300	1044207280	16120	16130	16130	16120	255
541	20240329	112200	1040096580	16130	16130	16130	16120	42
542	20240329	112100	1039419130	16130	16130	16130	16130	14
543	20240329	112000	1039193310	16120	16120	16120	16120	72
544	20240329	111900	1038032670	16120	16120	16130	16120	85
545	20240329	111800	1036661970	16130	16140	16140	16130	101
546	20240329	111700	1035032830	16140	16130	16140	16130	4
547	20240329	111600	1034968280	16120	16120	16120	16120	109
548	20240329	111500	1033211200	16110	16120	16120	16110	109
549	20240329	111400	1031455140	16120	16110	16120	16110	122
550	20240329	111300	1029488590	16110	16110	16110	16110	273
551	20240329	111200	1025090560	16140	16140	16140	16140	5
552	20240329	111100	1025009860	16140	16140	16140	16140	3
553	20240329	111000	1024961440	16110	16110	16110	16110	64
554	20240329	110900	1023930400	16110	16110	16110	16110	313
555	20240329	110800	1018887970	16110	16120	16120	16110	199
556	20240329	110700	1015681030	16110	16140	16140	16110	1125
557	20240329	110600	997535570	16140	16150	16160	16140	753
558	20240329	110500	985378520	16160	16160	16160	16160	2
559	20240329	110400	985346200	16140	16140	16140	16140	0
560	20240329	110300	985346200	16140	16180	16180	16140	243
561	20240329	110200	981423250	16180	16180	16180	16180	2
562	20240329	110100	981390890	16190	16170	16190	16170	11
563	20240329	110000	981212820	16150	16150	16160	16150	228
564	20240329	105900	977530420	16180	16180	16180	16180	1
565	20240329	105800	977514240	16180	16180	16180	16180	10
566	20240329	105700	977352440	16180	16180	16210	16180	201
567	20240329	105600	974100190	16180	16180	16180	16180	59
568	20240329	105500	973145570	16180	16180	16180	16180	18
569	20240329	105400	972854330	16180	16180	16180	16180	1
570	20240329	105300	972838150	16180	16180	16180	16180	44
571	20240329	105200	972126230	16180	16170	16180	16170	51
572	20240329	105100	971301060	16160	16140	16160	16140	187
573	20240329	105000	968279200	16140	16140	16140	16140	45
574	20240329	104900	967552900	16140	16140	16140	16140	0
575	20240329	104800	967552900	16140	16140	16140	16140	0
576	20240329	104700	967552900	16140	16230	16230	16140	616
577	20240329	104600	957569650	16240	16240	16240	16240	389
578	20240329	104500	951252290	16230	16230	16230	16230	66
579	20240329	104400	950181110	16220	16220	16220	16220	173
580	20240329	104300	947375050	16200	16150	16200	16150	1478
581	20240329	104200	923460990	16150	16150	16150	16150	0
582	20240329	104100	923460990	16150	16130	16150	16130	57
583	20240329	104000	922540480	16130	16130	16130	16130	50
584	20240329	103900	921733980	16130	16130	16130	16130	13
585	20240329	103800	921524290	16100	16100	16100	16100	0
586	20240329	103700	921524290	16100	16100	16110	16100	1049
587	20240329	103600	904627060	16100	16100	16100	16100	86
588	20240329	103500	903242460	16110	16110	16110	16110	154
589	20240329	103400	900761520	16110	16110	16110	16110	10
590	20240329	103300	900600420	16090	16100	16120	16090	167
591	20240329	103200	897911510	16100	16130	16130	16100	195
592	20240329	103100	894769900	16140	16140	16140	16140	0
593	20240329	103000	894769900	16140	16140	16140	16100	1902
594	20240329	102900	864114300	16150	16150	16150	16140	307
595	20240329	102800	859159250	16150	16150	16150	16150	24
596	20240329	102700	858771650	16150	16160	16160	16140	349
597	20240329	102600	853134930	16160	16160	16170	16160	477
598	20240329	102500	845426590	16160	16160	16170	16160	163
599	20240329	102400	842791510	16160	16170	16170	16160	102
600	20240329	102300	841142930	16170	16170	16170	16160	95
601	20240329	102200	839607410	16160	16160	16160	16160	1
602	20240329	102100	839591250	16160	16190	16190	16160	246
603	20240329	102000	835615000	16190	16160	16190	16160	53
604	20240329	101900	834758250	16190	16200	16200	16160	17
605	20240329	101800	834483070	16170	16160	16170	16150	3127
606	20240329	101700	783926260	16150	16160	16160	16150	125
607	20240329	101600	781907480	16150	16180	16180	16150	604
608	20240329	101500	772146460	16170	16190	16190	16170	728
609	20240329	101400	760362420	16180	16180	16190	16170	416
610	20240329	101300	753630040	16190	16190	16190	16180	2155
611	20240329	101200	718757680	16200	16190	16200	16190	52
612	20240329	101100	717915790	16190	16190	16190	16190	234
613	20240329	101000	714127330	16200	16200	16200	16200	225
614	20240329	100900	710482330	16200	16200	16200	16200	3
615	20240329	100800	710433730	16200	16190	16200	16190	92
616	20240329	100700	708943830	16200	16230	16230	16200	3083
617	20240329	100600	658981180	16230	16220	16260	16220	64
618	20240329	100500	657942390	16220	16220	16220	16200	583
619	20240329	100400	648488880	16220	16220	16220	16210	226
620	20240329	100300	644824170	16220	16230	16230	16220	950
621	20240329	100200	629415140	16230	16230	16230	16230	1
622	20240329	100100	629398910	16200	16260	16260	16200	196
623	20240329	100000	626222550	16260	16260	16270	16240	1639
624	20240329	095900	599578630	16260	16260	16260	16260	151
625	20240329	095800	597123370	16260	16270	16270	16260	261
626	20240329	095700	592876970	16270	16210	16270	16210	483
627	20240329	095600	585028160	16210	16200	16240	16200	1095
628	20240329	095500	567281230	16200	16200	16200	16190	80
629	20240329	095400	565985760	16200	16190	16200	16190	451
630	20240329	095300	558682690	16200	16200	16200	16190	148
631	20240329	095200	556285530	16200	16200	16210	16190	198
632	20240329	095100	553078820	16200	16190	16200	16180	35
633	20240329	095000	552512100	16190	16190	16210	16170	662
634	20240329	094900	541790610	16190	16210	16210	16190	9
635	20240329	094800	541644880	16170	16210	16210	16170	334
636	20240329	094700	536239490	16210	16210	16210	16210	26
637	20240329	094600	535818030	16210	16240	16240	16210	37
638	20240329	094500	535217500	16240	16250	16250	16240	1132
639	20240329	094400	516833010	16250	16260	16260	16250	713
640	20240329	094300	505242410	16260	16250	16260	16250	1059
641	20240329	094200	488023170	16250	16280	16310	16250	1374
642	20240329	094100	465646030	16280	16250	16290	16250	1694
643	20240329	094000	438076230	16240	16220	16240	16200	914
644	20240329	093900	423241530	16200	16170	16200	16170	781
645	20240329	093800	410607760	16150	16140	16150	16140	197
646	20240329	093700	407427950	16140	16130	16140	16130	260
647	20240329	093600	403233140	16140	16150	16150	16130	57
648	20240329	093500	402313140	16150	16170	16170	16150	267
649	20240329	093400	397999580	16170	16170	16170	16170	436
650	20240329	093300	390949460	16170	16180	16180	16170	244
651	20240329	093200	387003750	16190	16180	16190	16150	2281
652	20240329	093100	350138370	16160	16090	16160	16080	1298
653	20240329	093000	329210800	16090	16120	16120	16090	992
654	20240329	092900	313246450	16120	16120	16120	16120	120
655	20240329	092800	311312050	16130	16120	16130	16120	408
656	20240329	092700	304732760	16080	16090	16100	16080	464
657	20240329	092600	297264860	16060	16050	16090	16050	307
658	20240329	092500	292325340	16050	16040	16060	16040	893
659	20240329	092400	277991290	16010	16010	16010	16010	51
660	20240329	092300	277174780	16000	16030	16050	16000	237
661	20240329	092200	273379480	16050	16030	16050	16000	439
662	20240329	092100	266349040	16030	16020	16030	16020	8
663	20240329	092000	266220870	16050	16100	16100	16050	38
664	20240329	091900	265609120	16110	16090	16110	16020	668
665	20240329	091800	254864690	16090	16090	16090	16090	86
666	20240329	091700	253480950	16050	16150	16160	16050	1907
667	20240329	091600	222855700	16160	16060	16170	16050	313
668	20240329	091500	217823090	16180	16020	16310	16010	3347
669	20240329	091400	163905360	16020	16020	16020	16010	438
670	20240329	091300	156891580	16020	16100	16100	16020	307
671	20240329	091200	151971010	16060	16050	16060	16010	121
672	20240329	091100	150033580	16000	15990	16000	15990	320
673	20240329	091000	144916510	15990	15990	15990	15940	408
674	20240329	090900	138398430	15980	15990	15990	15980	86
675	20240329	090800	137023790	15950	15910	15950	15890	706
676	20240329	090700	125791580	15900	15900	15900	15890	320
677	20240329	090600	120706690	15890	15940	15940	15880	160
678	20240329	090500	118165390	15870	15880	15940	15870	596
679	20240329	090400	108704770	15870	15870	15870	15860	1046
680	20240329	090300	92105690	15870	16030	16030	15860	2544
681	20240329	090200	51612120	16040	16130	16140	16040	308
682	20240329	090100	46654600	16150	16150	16150	16030	641
683	20240329	090000	36324010	16100	16000	16150	16000	2269