KissMeData/218410/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	203900	1925984780	15990	15990	15990	15990	2820
3	20240306	203800	1925984780	15990	15990	15990	15990	0
4	20240306	203700	1925984780	15990	15990	15990	15990	0
5	20240306	203600	1925984780	15990	15990	15990	15990	0
6	20240306	203500	1925984780	15990	15990	15990	15990	0
7	20240306	203400	1925984780	15990	15990	15990	15990	0
8	20240306	203300	1925984780	15990	15990	15990	15990	0
9	20240306	203200	1925984780	15990	15990	15990	15990	0
10	20240306	203100	1925984780	15990	15990	15990	15990	0
11	20240306	203000	1925984780	15990	15990	15990	15990	0
12	20240306	202900	1925984780	15990	15990	15990	15990	0
13	20240306	202800	1925984780	15990	15990	15990	15990	0
14	20240306	202700	1925984780	15990	15990	15990	15990	0
15	20240306	202600	1925984780	15990	15990	15990	15990	0
16	20240306	202500	1925984780	15990	15990	15990	15990	0
17	20240306	202400	1925984780	15990	15990	15990	15990	0
18	20240306	202300	1925984780	15990	15990	15990	15990	0
19	20240306	202200	1925984780	15990	15990	15990	15990	0
20	20240306	202100	1925984780	15990	15990	15990	15990	0
21	20240306	202000	1925984780	15990	15990	15990	15990	0
22	20240306	201900	1925984780	15990	15990	15990	15990	0
23	20240306	201800	1925984780	15990	15990	15990	15990	0
24	20240306	201700	1925984780	15990	15990	15990	15990	0
25	20240306	201600	1925984780	15990	15990	15990	15990	0
26	20240306	201500	1925984780	15990	15990	15990	15990	0
27	20240306	201400	1925984780	15990	15990	15990	15990	0
28	20240306	201300	1925984780	15990	15990	15990	15990	0
29	20240306	201200	1925984780	15990	15990	15990	15990	0
30	20240306	201100	1925984780	15990	15990	15990	15990	0
31	20240306	201000	1925984780	15990	15990	15990	15990	0
32	20240306	200900	1925984780	15990	15990	15990	15990	2820
33	20240306	200800	1925984780	15990	15990	15990	15990	0
34	20240306	200700	1925984780	15990	15990	15990	15990	0
35	20240306	200600	1925984780	15990	15990	15990	15990	0
36	20240306	200500	1925984780	15990	15990	15990	15990	0
37	20240306	200400	1925984780	15990	15990	15990	15990	0
38	20240306	200300	1925984780	15990	15990	15990	15990	0
39	20240306	200200	1925984780	15990	15990	15990	15990	0
40	20240306	200100	1925984780	15990	15990	15990	15990	0
41	20240306	200000	1925984780	15990	15990	15990	15990	0
42	20240306	195900	1925984780	15990	15990	15990	15990	0
43	20240306	195800	1925984780	15990	15990	15990	15990	0
44	20240306	195700	1925984780	15990	15990	15990	15990	0
45	20240306	195600	1925984780	15990	15990	15990	15990	0
46	20240306	195500	1925984780	15990	15990	15990	15990	0
47	20240306	195400	1925984780	15990	15990	15990	15990	0
48	20240306	195300	1925984780	15990	15990	15990	15990	0
49	20240306	195200	1925984780	15990	15990	15990	15990	0
50	20240306	195100	1925984780	15990	15990	15990	15990	0
51	20240306	195000	1925984780	15990	15990	15990	15990	0
52	20240306	194900	1925984780	15990	15990	15990	15990	0
53	20240306	194800	1925984780	15990	15990	15990	15990	0
54	20240306	194700	1925984780	15990	15990	15990	15990	0
55	20240306	194600	1925984780	15990	15990	15990	15990	0
56	20240306	194500	1925984780	15990	15990	15990	15990	0
57	20240306	194400	1925984780	15990	15990	15990	15990	0
58	20240306	194300	1925984780	15990	15990	15990	15990	0
59	20240306	194200	1925984780	15990	15990	15990	15990	0
60	20240306	194100	1925984780	15990	15990	15990	15990	0
61	20240306	194000	1925984780	15990	15990	15990	15990	0
62	20240306	193900	1925984780	15990	15990	15990	15990	2820
63	20240306	193800	1925984780	15990	15990	15990	15990	0
64	20240306	193700	1925984780	15990	15990	15990	15990	0
65	20240306	193600	1925984780	15990	15990	15990	15990	0
66	20240306	193500	1925984780	15990	15990	15990	15990	0
67	20240306	193400	1925984780	15990	15990	15990	15990	0
68	20240306	193300	1925984780	15990	15990	15990	15990	0
69	20240306	193200	1925984780	15990	15990	15990	15990	0
70	20240306	193100	1925984780	15990	15990	15990	15990	0
71	20240306	193000	1925984780	15990	15990	15990	15990	0
72	20240306	192900	1925984780	15990	15990	15990	15990	0
73	20240306	192800	1925984780	15990	15990	15990	15990	0
74	20240306	192700	1925984780	15990	15990	15990	15990	0
75	20240306	192600	1925984780	15990	15990	15990	15990	0
76	20240306	192500	1925984780	15990	15990	15990	15990	0
77	20240306	192400	1925984780	15990	15990	15990	15990	0
78	20240306	192300	1925984780	15990	15990	15990	15990	0
79	20240306	192200	1925984780	15990	15990	15990	15990	0
80	20240306	192100	1925984780	15990	15990	15990	15990	0
81	20240306	192000	1925984780	15990	15990	15990	15990	0
82	20240306	191900	1925984780	15990	15990	15990	15990	0
83	20240306	191800	1925984780	15990	15990	15990	15990	0
84	20240306	191700	1925984780	15990	15990	15990	15990	0
85	20240306	191600	1925984780	15990	15990	15990	15990	0
86	20240306	191500	1925984780	15990	15990	15990	15990	0
87	20240306	191400	1925984780	15990	15990	15990	15990	0
88	20240306	191300	1925984780	15990	15990	15990	15990	0
89	20240306	191200	1925984780	15990	15990	15990	15990	0
90	20240306	191100	1925984780	15990	15990	15990	15990	0
91	20240306	191000	1925984780	15990	15990	15990	15990	0
92	20240306	190900	1925984780	15990	15990	15990	15990	2820
93	20240306	190800	1925984780	15990	15990	15990	15990	0
94	20240306	190700	1925984780	15990	15990	15990	15990	0
95	20240306	190600	1925984780	15990	15990	15990	15990	0
96	20240306	190500	1925984780	15990	15990	15990	15990	0
97	20240306	190400	1925984780	15990	15990	15990	15990	0
98	20240306	190300	1925984780	15990	15990	15990	15990	0
99	20240306	190200	1925984780	15990	15990	15990	15990	0
100	20240306	190100	1925984780	15990	15990	15990	15990	0
101	20240306	190000	1925984780	15990	15990	15990	15990	0
102	20240306	185900	1925984780	15990	15990	15990	15990	0
103	20240306	185800	1925984780	15990	15990	15990	15990	0
104	20240306	185700	1925984780	15990	15990	15990	15990	0
105	20240306	185600	1925984780	15990	15990	15990	15990	0
106	20240306	185500	1925984780	15990	15990	15990	15990	0
107	20240306	185400	1925984780	15990	15990	15990	15990	0
108	20240306	185300	1925984780	15990	15990	15990	15990	0
109	20240306	185200	1925984780	15990	15990	15990	15990	0
110	20240306	185100	1925984780	15990	15990	15990	15990	0
111	20240306	185000	1925984780	15990	15990	15990	15990	0
112	20240306	184900	1925984780	15990	15990	15990	15990	0
113	20240306	184800	1925984780	15990	15990	15990	15990	0
114	20240306	184700	1925984780	15990	15990	15990	15990	0
115	20240306	184600	1925984780	15990	15990	15990	15990	0
116	20240306	184500	1925984780	15990	15990	15990	15990	0
117	20240306	184400	1925984780	15990	15990	15990	15990	0
118	20240306	184300	1925984780	15990	15990	15990	15990	0
119	20240306	184200	1925984780	15990	15990	15990	15990	0
120	20240306	184100	1925984780	15990	15990	15990	15990	0
121	20240306	184000	1925984780	15990	15990	15990	15990	0
122	20240306	183900	1925984780	15990	15990	15990	15990	2820
123	20240306	183800	1925984780	15990	15990	15990	15990	0
124	20240306	183700	1925984780	15990	15990	15990	15990	0
125	20240306	183600	1925984780	15990	15990	15990	15990	0
126	20240306	183500	1925984780	15990	15990	15990	15990	0
127	20240306	183400	1925984780	15990	15990	15990	15990	0
128	20240306	183300	1925984780	15990	15990	15990	15990	0
129	20240306	183200	1925984780	15990	15990	15990	15990	0
130	20240306	183100	1925984780	15990	15990	15990	15990	0
131	20240306	183000	1925984780	15990	15990	15990	15990	0
132	20240306	182900	1925984780	15990	15990	15990	15990	0
133	20240306	182800	1925984780	15990	15990	15990	15990	0
134	20240306	182700	1925984780	15990	15990	15990	15990	0
135	20240306	182600	1925984780	15990	15990	15990	15990	0
136	20240306	182500	1925984780	15990	15990	15990	15990	0
137	20240306	182400	1925984780	15990	15990	15990	15990	0
138	20240306	182300	1925984780	15990	15990	15990	15990	0
139	20240306	182200	1925984780	15990	15990	15990	15990	0
140	20240306	182100	1925984780	15990	15990	15990	15990	0
141	20240306	182000	1925984780	15990	15990	15990	15990	0
142	20240306	181900	1925984780	15990	15990	15990	15990	0
143	20240306	181800	1925984780	15990	15990	15990	15990	0
144	20240306	181700	1925984780	15990	15990	15990	15990	0
145	20240306	181600	1925984780	15990	15990	15990	15990	0
146	20240306	181500	1925984780	15990	15990	15990	15990	0
147	20240306	181400	1925984780	15990	15990	15990	15990	0
148	20240306	181300	1925984780	15990	15990	15990	15990	0
149	20240306	181200	1925984780	15990	15990	15990	15990	0
150	20240306	181100	1925984780	15990	15990	15990	15990	0
151	20240306	181000	1925984780	15990	15990	15990	15990	0
152	20240306	180900	1925984780	15990	15990	15990	15990	2820
153	20240306	180800	1925984780	15990	15990	15990	15990	0
154	20240306	180700	1925984780	15990	15990	15990	15990	0
155	20240306	180600	1925984780	15990	15990	15990	15990	0
156	20240306	180500	1925984780	15990	15990	15990	15990	0
157	20240306	180400	1925984780	15990	15990	15990	15990	0
158	20240306	180300	1925984780	15990	15990	15990	15990	0
159	20240306	180200	1925984780	15990	15990	15990	15990	0
160	20240306	180100	1925984780	15990	15990	15990	15990	0
161	20240306	180000	1925984780	15990	15990	15990	15990	0
162	20240306	175900	1925984780	15990	15990	15990	15990	0
163	20240306	175800	1925984780	15990	15990	15990	15990	0
164	20240306	175700	1925984780	15990	15990	15990	15990	0
165	20240306	175600	1925984780	15990	15990	15990	15990	0
166	20240306	175500	1925984780	15990	15990	15990	15990	0
167	20240306	175400	1925984780	15990	15990	15990	15990	0
168	20240306	175300	1925984780	15990	15990	15990	15990	0
169	20240306	175200	1925984780	15990	15990	15990	15990	0
170	20240306	175100	1925984780	15990	15990	15990	15990	0
171	20240306	175000	1925984780	15990	15990	15990	15990	0
172	20240306	174900	1925984780	15990	15990	15990	15990	0
173	20240306	174800	1925984780	15990	15990	15990	15990	0
174	20240306	174700	1925984780	15990	15990	15990	15990	0
175	20240306	174600	1925984780	15990	15990	15990	15990	0
176	20240306	174500	1925984780	15990	15990	15990	15990	0
177	20240306	174400	1925984780	15990	15990	15990	15990	0
178	20240306	174300	1925984780	15990	15990	15990	15990	0
179	20240306	174200	1925984780	15990	15990	15990	15990	0
180	20240306	174100	1925984780	15990	15990	15990	15990	0
181	20240306	174000	1925984780	15990	15990	15990	15990	0
182	20240306	173900	1925984780	15990	15990	15990	15990	2820
183	20240306	173800	1925984780	15990	15990	15990	15990	0
184	20240306	173700	1925984780	15990	15990	15990	15990	0
185	20240306	173600	1925984780	15990	15990	15990	15990	0
186	20240306	173500	1925984780	15990	15990	15990	15990	0
187	20240306	173400	1925984780	15990	15990	15990	15990	0
188	20240306	173300	1925984780	15990	15990	15990	15990	0
189	20240306	173200	1925984780	15990	15990	15990	15990	0
190	20240306	173100	1925984780	15990	15990	15990	15990	0
191	20240306	173000	1925984780	15990	15990	15990	15990	0
192	20240306	172900	1925984780	15990	15990	15990	15990	0
193	20240306	172800	1925984780	15990	15990	15990	15990	0
194	20240306	172700	1925984780	15990	15990	15990	15990	0
195	20240306	172600	1925984780	15990	15990	15990	15990	0
196	20240306	172500	1925984780	15990	15990	15990	15990	0
197	20240306	172400	1925984780	15990	15990	15990	15990	0
198	20240306	172300	1925984780	15990	15990	15990	15990	0
199	20240306	172200	1925984780	15990	15990	15990	15990	0
200	20240306	172100	1925984780	15990	15990	15990	15990	0
201	20240306	172000	1925984780	15990	15990	15990	15990	0
202	20240306	171900	1925984780	15990	15990	15990	15990	0
203	20240306	171800	1925984780	15990	15990	15990	15990	0
204	20240306	171700	1925984780	15990	15990	15990	15990	0
205	20240306	171600	1925984780	15990	15990	15990	15990	0
206	20240306	171500	1925984780	15990	15990	15990	15990	0
207	20240306	171400	1925984780	15990	15990	15990	15990	0
208	20240306	171300	1925984780	15990	15990	15990	15990	0
209	20240306	171200	1925984780	15990	15990	15990	15990	0
210	20240306	171100	1925984780	15990	15990	15990	15990	0
211	20240306	171000	1925984780	15990	15990	15990	15990	0
212	20240306	170900	1925984780	15990	15990	15990	15990	2820
213	20240306	170800	1925984780	15990	15990	15990	15990	0
214	20240306	170700	1925984780	15990	15990	15990	15990	0
215	20240306	170600	1925984780	15990	15990	15990	15990	0
216	20240306	170500	1925984780	15990	15990	15990	15990	0
217	20240306	170400	1925984780	15990	15990	15990	15990	0
218	20240306	170300	1925984780	15990	15990	15990	15990	0
219	20240306	170200	1925984780	15990	15990	15990	15990	0
220	20240306	170100	1925984780	15990	15990	15990	15990	0
221	20240306	170000	1925984780	15990	15990	15990	15990	0
222	20240306	165900	1925984780	15990	15990	15990	15990	0
223	20240306	165800	1925984780	15990	15990	15990	15990	0
224	20240306	165700	1925984780	15990	15990	15990	15990	0
225	20240306	165600	1925984780	15990	15990	15990	15990	0
226	20240306	165500	1925984780	15990	15990	15990	15990	0
227	20240306	165400	1925984780	15990	15990	15990	15990	0
228	20240306	165300	1925984780	15990	15990	15990	15990	0
229	20240306	165200	1925984780	15990	15990	15990	15990	0
230	20240306	165100	1925984780	15990	15990	15990	15990	0
231	20240306	165000	1925984780	15990	15990	15990	15990	0
232	20240306	164900	1925984780	15990	15990	15990	15990	0
233	20240306	164800	1925984780	15990	15990	15990	15990	0
234	20240306	164700	1925984780	15990	15990	15990	15990	0
235	20240306	164600	1925984780	15990	15990	15990	15990	0
236	20240306	164500	1925984780	15990	15990	15990	15990	0
237	20240306	164400	1925984780	15990	15990	15990	15990	0
238	20240306	164300	1925984780	15990	15990	15990	15990	0
239	20240306	164200	1925984780	15990	15990	15990	15990	0
240	20240306	164100	1925984780	15990	15990	15990	15990	0
241	20240306	164000	1925984780	15990	15990	15990	15990	0
242	20240306	163900	1925984780	15990	15990	15990	15990	2820
243	20240306	163800	1925984780	15990	15990	15990	15990	0
244	20240306	163700	1925984780	15990	15990	15990	15990	0
245	20240306	163600	1925984780	15990	15990	15990	15990	0
246	20240306	163500	1925984780	15990	15990	15990	15990	0
247	20240306	163400	1925984780	15990	15990	15990	15990	0
248	20240306	163300	1925984780	15990	15990	15990	15990	0
249	20240306	163200	1925984780	15990	15990	15990	15990	0
250	20240306	163100	1925984780	15990	15990	15990	15990	0
251	20240306	163000	1925984780	15990	15990	15990	15990	0
252	20240306	162900	1925984780	15990	15990	15990	15990	0
253	20240306	162800	1925984780	15990	15990	15990	15990	0
254	20240306	162700	1925984780	15990	15990	15990	15990	0
255	20240306	162600	1925984780	15990	15990	15990	15990	0
256	20240306	162500	1925984780	15990	15990	15990	15990	0
257	20240306	162400	1925984780	15990	15990	15990	15990	0
258	20240306	162300	1925984780	15990	15990	15990	15990	0
259	20240306	162200	1925984780	15990	15990	15990	15990	0
260	20240306	162100	1925984780	15990	15990	15990	15990	0
261	20240306	162000	1925984780	15990	15990	15990	15990	0
262	20240306	161900	1925984780	15990	15990	15990	15990	0
263	20240306	161800	1925984780	15990	15990	15990	15990	0
264	20240306	161700	1925984780	15990	15990	15990	15990	0
265	20240306	161600	1925984780	15990	15990	15990	15990	0
266	20240306	161500	1925984780	15990	15990	15990	15990	0
267	20240306	161400	1925984780	15990	15990	15990	15990	0
268	20240306	161300	1925984780	15990	15990	15990	15990	0
269	20240306	161200	1925984780	15990	15990	15990	15990	0
270	20240306	161100	1925984780	15990	15990	15990	15990	0
271	20240306	161000	1925984780	15990	15990	15990	15990	0
272	20240306	160900	1925984780	15990	15990	15990	15990	2820
273	20240306	160800	1925984780	15990	15990	15990	15990	0
274	20240306	160700	1925984780	15990	15990	15990	15990	0
275	20240306	160600	1925984780	15990	15990	15990	15990	0
276	20240306	160500	1925984780	15990	15990	15990	15990	0
277	20240306	160400	1925984780	15990	15990	15990	15990	0
278	20240306	160300	1925984780	15990	15990	15990	15990	0
279	20240306	160200	1925984780	15990	15990	15990	15990	0
280	20240306	160100	1925984780	15990	15990	15990	15990	0
281	20240306	160000	1925984780	15990	15990	15990	15990	0
282	20240306	155900	1925984780	15990	15990	15990	15990	0
283	20240306	155800	1925984780	15990	15990	15990	15990	0
284	20240306	155700	1925984780	15990	15990	15990	15990	0
285	20240306	155600	1925984780	15990	15990	15990	15990	0
286	20240306	155500	1925984780	15990	15990	15990	15990	0
287	20240306	155400	1925984780	15990	15990	15990	15990	0
288	20240306	155300	1925984780	15990	15990	15990	15990	0
289	20240306	155200	1925984780	15990	15990	15990	15990	0
290	20240306	155100	1925984780	15990	15990	15990	15990	0
291	20240306	155000	1925984780	15990	15990	15990	15990	0
292	20240306	154900	1925984780	15990	15990	15990	15990	0
293	20240306	154800	1925984780	15990	15990	15990	15990	0
294	20240306	154700	1925984780	15990	15990	15990	15990	0
295	20240306	154600	1925984780	15990	15990	15990	15990	0
296	20240306	154500	1925984780	15990	15990	15990	15990	0
297	20240306	154400	1925984780	15990	15990	15990	15990	0
298	20240306	154300	1925984780	15990	15990	15990	15990	0
299	20240306	154200	1925984780	15990	15990	15990	15990	0
300	20240306	154100	1925984780	15990	15990	15990	15990	0
301	20240306	154000	1925984780	15990	15990	15990	15990	0
302	20240306	153900	1925984780	15990	15990	15990	15990	2820
303	20240306	153800	1925984780	15990	15990	15990	15990	0
304	20240306	153700	1925984780	15990	15990	15990	15990	0
305	20240306	153600	1925984780	15990	15990	15990	15990	0
306	20240306	153500	1925984780	15990	15990	15990	15990	0
307	20240306	153400	1925984780	15990	15990	15990	15990	0
308	20240306	153300	1925984780	15990	15990	15990	15990	0
309	20240306	153200	1925984780	15990	15990	15990	15990	0
310	20240306	153100	1925984780	15990	15990	15990	15990	0
311	20240306	153000	1925984780	15990	15990	15990	15990	2820
312	20240306	152900	1880892980	16000	16000	16000	16000	0
313	20240306	152800	1880892980	16000	16000	16000	16000	0
314	20240306	152700	1880892980	16000	16000	16000	16000	0
315	20240306	152600	1880892980	16000	16000	16000	16000	0
316	20240306	152500	1880892980	16000	16000	16000	16000	0
317	20240306	152400	1880892980	16000	16000	16000	16000	0
318	20240306	152300	1880892980	16000	16000	16000	16000	0
319	20240306	152200	1880892980	16000	16000	16000	16000	0
320	20240306	152100	1880892980	16000	16000	16000	16000	0
321	20240306	152000	1880892980	16000	16000	16000	16000	0
322	20240306	151900	1880892980	16000	16000	16010	15990	584
323	20240306	151800	1871551330	16000	15990	16010	15990	899
324	20240306	151700	1857172360	15980	15990	15990	15980	85
325	20240306	151600	1855813720	15990	16000	16000	15990	769
326	20240306	151500	1843514870	16000	16010	16010	15990	128
327	20240306	151400	1841467790	16000	16000	16010	16000	70
328	20240306	151300	1840347490	15990	15990	16010	15980	306
329	20240306	151200	1835453260	15990	16000	16000	15990	883
330	20240306	151100	1821334010	15990	16000	16000	15990	89
331	20240306	151000	1819910110	16000	16020	16020	16000	490
332	20240306	150900	1812063070	16010	16010	16010	16010	0
333	20240306	150800	1812063070	16010	16010	16020	16010	154
334	20240306	150700	1809597280	16020	16010	16020	16010	1785
335	20240306	150600	1781007580	16020	15990	16030	15990	557
336	20240306	150500	1772095300	16000	16000	16010	16000	498
337	20240306	150400	1764126300	16000	16000	16010	16000	7
338	20240306	150300	1764014290	16000	16010	16010	16000	971
339	20240306	150200	1748478070	16020	16020	16020	16010	5
340	20240306	150100	1748397980	16020	16020	16020	16020	62
341	20240306	150000	1747404740	16020	16010	16020	16010	56
342	20240306	145900	1746507630	16010	16010	16010	16000	108
343	20240306	145800	1744778560	16000	16000	16010	16000	68
344	20240306	145700	1743690440	16000	16000	16010	16000	154
345	20240306	145600	1741226020	16000	16000	16010	16000	93
346	20240306	145500	1739738010	16000	16010	16010	16000	226
347	20240306	145400	1736121770	16010	16010	16010	16000	71
348	20240306	145300	1734985070	16010	16020	16020	16010	28
349	20240306	145200	1734536760	16020	16030	16030	16000	44
350	20240306	145100	1733832690	16030	16020	16040	16000	116
351	20240306	145000	1731976430	16010	16000	16010	16000	252
352	20240306	144900	1727943970	16030	16040	16040	16000	141
353	20240306	144800	1725684190	16060	16000	16060	16000	957
354	20240306	144700	1710357940	16000	15990	16000	15980	244
355	20240306	144600	1706456710	16000	15990	16000	15970	107
356	20240306	144500	1704745960	15970	15980	15980	15970	368
357	20240306	144400	1698868430	15980	15980	15990	15980	252
358	20240306	144300	1694840460	15980	15980	15990	15980	95
359	20240306	144200	1693322350	15980	15980	15980	15970	366
360	20240306	144100	1687475230	15980	15990	15990	15980	50
361	20240306	144000	1686676220	15980	15970	15980	15970	177
362	20240306	143900	1683848680	15970	15970	15980	15960	166
363	20240306	143800	1681197270	15980	15960	15980	15960	92
364	20240306	143700	1679728040	15960	15970	15980	15960	308
365	20240306	143600	1674810340	15970	15980	15990	15950	424
366	20240306	143500	1668039420	15980	16010	16010	15980	362
367	20240306	143400	1662249770	16010	16020	16020	16000	220
368	20240306	143300	1658727720	16030	16010	16030	16010	234
369	20240306	143200	1654980380	16020	16020	16020	16010	241
370	20240306	143100	1651120940	16020	16010	16020	16010	207
371	20240306	143000	1647806850	16010	16010	16010	16010	89
372	20240306	142900	1646381960	16010	16000	16010	16000	72
373	20240306	142800	1645229560	16000	16060	16060	16000	262
374	20240306	142700	1641026640	16050	16060	16070	16050	117
375	20240306	142600	1639148740	16050	16050	16060	16050	316
376	20240306	142500	1634076440	16070	16050	16070	16050	245
377	20240306	142400	1630141040	16050	16040	16060	16040	294
378	20240306	142300	1625422870	16040	16010	16040	16010	375
379	20240306	142200	1619411810	16020	15990	16020	15990	320
380	20240306	142100	1614290420	15990	15990	15990	15990	46
381	20240306	142000	1613554880	15970	15970	16010	15960	834
382	20240306	141900	1600229420	15970	15960	15970	15960	141
383	20240306	141800	1597978040	15960	15950	15960	15950	211
384	20240306	141700	1594612530	15950	15950	15970	15940	452
385	20240306	141600	1587400850	15940	15950	15950	15940	223
386	20240306	141500	1583845980	15960	15960	15970	15950	298
387	20240306	141400	1579089720	15960	15960	15960	15960	50
388	20240306	141300	1578291720	15960	15950	15970	15940	296
389	20240306	141200	1573569090	15950	15950	15960	15950	174
390	20240306	141100	1570793370	15960	15960	15970	15960	151
391	20240306	141000	1568383400	15960	15980	15980	15960	1272
392	20240306	140900	1548058280	15990	15980	15990	15980	131
393	20240306	140800	1545964580	15980	15980	15980	15980	39
394	20240306	140700	1545341360	15980	15990	15990	15980	642
395	20240306	140600	1535082190	15980	15990	16000	15980	271
396	20240306	140500	1530748810	15990	15990	15990	15980	188
397	20240306	140400	1527744540	15980	15990	15990	15980	125
398	20240306	140300	1525746840	15990	15990	15990	15980	190
399	20240306	140200	1522709630	15980	15980	15990	15970	194
400	20240306	140100	1519610100	15990	15940	15990	15940	399
401	20240306	140000	1513238470	15950	15940	15950	15930	743
402	20240306	135900	1501395530	15930	15940	15940	15930	677
403	20240306	135800	1490604210	15950	15940	15950	15940	99
404	20240306	135700	1489026130	15940	15940	15950	15940	84
405	20240306	135600	1487687060	15940	15940	15950	15940	251
406	20240306	135500	1483686110	15940	15940	15950	15940	236
407	20240306	135400	1479923260	15940	15950	15950	15940	201
408	20240306	135300	1476718410	15950	15950	15950	15950	60
409	20240306	135200	1475761410	15950	15950	15970	15950	47
410	20240306	135100	1475011740	15950	15970	15970	15950	275
411	20240306	135000	1470625440	15970	15960	15970	15960	200
412	20240306	134900	1467432580	15950	15950	15960	15950	455
413	20240306	134800	1460173670	15960	15960	15960	15950	91
414	20240306	134700	1458722090	15950	15960	15960	15940	166
415	20240306	134600	1456074540	15940	15950	15960	15940	218
416	20240306	134500	1452597660	15950	15950	15950	15950	305
417	20240306	134400	1447732910	15940	15940	15940	15940	118
418	20240306	134300	1445851990	15940	15940	15940	15930	317
419	20240306	134200	1440800840	15940	15930	15950	15930	208
420	20240306	134100	1437485650	15930	15930	15940	15930	178
421	20240306	134000	1434649990	15930	15940	15940	15930	218
422	20240306	133900	1431177030	15940	15930	15940	15930	572
423	20240306	133800	1422063080	15940	15930	15940	15930	306
424	20240306	133700	1417188100	15930	15940	15940	15930	549
425	20240306	133600	1408437170	15940	15930	15940	15930	198
426	20240306	133500	1405281850	15940	15950	15960	15930	781
427	20240306	133400	1392827830	15960	15970	15970	15950	410
428	20240306	133300	1386284920	15970	15980	15980	15960	1062
429	20240306	133200	1369325670	15970	15970	15980	15970	580
430	20240306	133100	1360060280	15980	16010	16010	15970	4988
431	20240306	133000	1280271920	16000	16040	16040	16000	6144
432	20240306	132900	1181856730	16040	16050	16050	16040	1432
433	20240306	132800	1158885470	16050	16050	16050	16040	129
434	20240306	132700	1156815060	16040	16050	16050	16040	277
435	20240306	132600	1152370310	16050	16060	16060	16040	163
436	20240306	132500	1149754260	16060	16050	16060	16050	62
437	20240306	132400	1148759150	16050	16060	16060	16050	185
438	20240306	132300	1145789800	16050	16050	16050	16050	31
439	20240306	132200	1145292250	16050	16050	16060	16050	521
440	20240306	132100	1136929510	16050	16050	16050	16050	193
441	20240306	132000	1133831860	16040	16040	16050	16040	200
442	20240306	131900	1130622340	16050	16050	16050	16050	211
443	20240306	131800	1127235790	16050	16050	16050	16050	10
444	20240306	131700	1127075290	16050	16050	16050	16050	168
445	20240306	131600	1124378890	16050	16050	16050	16050	30
446	20240306	131500	1123897390	16060	16060	16060	16060	200
447	20240306	131400	1120685390	16050	16070	16070	16050	453
448	20240306	131300	1113412770	16060	16060	16070	16060	60
449	20240306	131200	1112449110	16060	16070	16070	16060	48
450	20240306	131100	1111678130	16060	16080	16080	16060	288
451	20240306	131000	1107050470	16070	16090	16090	16070	137
452	20240306	130900	1104847130	16090	16100	16100	16090	231
453	20240306	130800	1101129320	16100	16100	16100	16100	38
454	20240306	130700	1100517520	16100	16100	16110	16100	113
455	20240306	130600	1098698200	16100	16130	16130	16100	1115
456	20240306	130500	1080724690	16130	16130	16130	16130	201
457	20240306	130400	1077482560	16140	16140	16140	16140	33
458	20240306	130300	1076949940	16130	16130	16130	16130	128
459	20240306	130200	1074885300	16160	16140	16160	16140	505
460	20240306	130100	1066730110	16140	16130	16140	16130	206
461	20240306	130000	1063407320	16130	16140	16140	16130	2
462	20240306	125900	1063375050	16140	16140	16140	16140	200
463	20240306	125800	1060147050	16120	16130	16130	16120	385
464	20240306	125700	1053937100	16130	16150	16150	16130	157
465	20240306	125600	1051402690	16140	16140	16150	16140	157
466	20240306	125500	1048868600	16140	16140	16160	16140	122
467	20240306	125400	1046898520	16170	16170	16170	16170	0
468	20240306	125300	1046898520	16170	16170	16170	16140	62
469	20240306	125200	1045897780	16170	16170	16170	16170	81
470	20240306	125100	1044588010	16180	16160	16180	16160	19
471	20240306	125000	1044280950	16160	16150	16160	16140	273
472	20240306	124900	1039872550	16140	16140	16140	16140	32
473	20240306	124800	1039356070	16140	16130	16140	16130	138
474	20240306	124700	1037129680	16130	16130	16130	16130	124
475	20240306	124600	1035129560	16120	16110	16130	16110	109
476	20240306	124500	1033373200	16100	16100	16100	16100	171
477	20240306	124400	1030620100	16100	16100	16100	16100	40
478	20240306	124300	1029976100	16110	16110	16110	16110	4
479	20240306	124200	1029911660	16100	16110	16110	16100	182
480	20240306	124100	1026980660	16110	16090	16110	16090	41
481	20240306	124000	1026320570	16080	16060	16080	16060	134
482	20240306	123900	1024167470	16060	16060	16070	16060	304
483	20240306	123800	1019283230	16050	16050	16050	16050	34
484	20240306	123700	1018737530	16050	16060	16060	16050	166
485	20240306	123600	1016072730	16060	16060	16060	16060	43
486	20240306	123500	1015382150	16070	16060	16070	16060	31
487	20240306	123400	1014884160	16060	16060	16060	16060	60
488	20240306	123300	1013920560	16070	16060	16070	16060	50
489	20240306	123200	1013117090	16060	16050	16060	16040	167
490	20240306	123100	1010437340	16050	16050	16060	16050	45
491	20240306	123000	1009714990	16060	16050	16060	16040	313
492	20240306	122900	1004691760	16040	16040	16040	16040	144
493	20240306	122800	1002382000	16040	16040	16050	16040	80
494	20240306	122700	1001098790	16040	16040	16040	16040	197
495	20240306	122600	997938910	16040	16050	16050	16040	465
496	20240306	122500	990478020	16050	16050	16050	16050	910
497	20240306	122400	975872520	16050	16060	16060	16050	272
498	20240306	122300	971504640	16060	16060	16060	16060	148
499	20240306	122200	969127760	16090	16050	16090	16050	317
500	20240306	122100	964036560	16050	16050	16050	16050	206
501	20240306	122000	960730260	16050	16040	16050	16040	81
502	20240306	121900	959430620	16040	16040	16040	16040	42
503	20240306	121800	958756940	16040	16040	16040	16040	174
504	20240306	121700	955965980	16040	16040	16040	16040	43
505	20240306	121600	955276260	16040	16040	16040	16040	175
506	20240306	121500	952469260	16040	16040	16040	16040	53
507	20240306	121400	951619140	16050	16050	16050	16050	1
508	20240306	121300	951603090	16050	16050	16050	16040	131
509	20240306	121200	949500890	16060	16050	16060	16050	41
510	20240306	121100	948842760	16060	16050	16060	16050	14
511	20240306	121000	948617960	16050	16060	16060	16050	145
512	20240306	120900	946290250	16060	16060	16060	16060	50
513	20240306	120800	945487250	16050	16060	16060	16050	154
514	20240306	120700	943014840	16060	16060	16060	16060	32
515	20240306	120600	942500920	16060	16070	16070	16060	79
516	20240306	120500	941231720	16060	16060	16060	16050	319
517	20240306	120400	936109180	16050	16050	16050	16050	37
518	20240306	120300	935515330	16040	16040	16040	16040	10
519	20240306	120200	935354930	16040	16040	16050	16040	268
520	20240306	120100	931054590	16050	16040	16050	16040	36
521	20240306	120000	930477090	16050	16040	16050	16040	124
522	20240306	115900	928487700	16050	16040	16050	16040	63
523	20240306	115800	927477130	16050	16050	16050	16040	1241
524	20240306	115700	907560320	16050	16050	16050	16050	152
525	20240306	115600	905120720	16050	16050	16050	16050	69
526	20240306	115500	904013270	16060	16050	16060	16050	24
527	20240306	115400	903628060	16050	16060	16070	16050	441
528	20240306	115300	896546140	16060	16070	16080	16060	1088
529	20240306	115200	879052480	16060	16050	16070	16050	408
530	20240306	115100	872499330	16050	16050	16050	16050	55
531	20240306	115000	871616580	16060	16060	16060	16050	53
532	20240306	114900	870765530	16050	16050	16060	16050	201
533	20240306	114800	867538680	16060	16040	16060	16040	450
534	20240306	114700	860313590	16040	16040	16050	16040	146
535	20240306	114600	857971430	16050	16050	16050	16040	36
536	20240306	114500	857393890	16050	16050	16050	16040	144
537	20240306	114400	855083550	16040	16040	16050	16040	213
538	20240306	114300	851667010	16050	16060	16060	16050	1768
539	20240306	114200	823285690	16060	16060	16070	16060	259
540	20240306	114100	819126140	16060	16070	16070	16050	414
541	20240306	114000	812477870	16080	16070	16080	16060	170
542	20240306	113900	809746410	16070	16060	16070	16060	106
543	20240306	113800	808043950	16060	16060	16070	16060	350
544	20240306	113700	802422920	16060	16060	16060	16050	408
545	20240306	113600	795870740	16060	16080	16080	16060	126
546	20240306	113500	793846650	16080	16070	16080	16060	139
547	20240306	113400	791613140	16060	16060	16060	16060	58
548	20240306	113300	790681660	16060	16060	16060	16060	203
549	20240306	113200	787421480	16060	16060	16060	16060	89
550	20240306	113100	785992140	16060	16060	16060	16060	113
551	20240306	113000	784177360	16070	16060	16070	16050	312
552	20240306	112900	779166960	16050	16070	16070	16050	316
553	20240306	112800	774090790	16060	16070	16070	16060	226
554	20240306	112700	770461210	16060	16050	16060	16050	529
555	20240306	112600	761970290	16050	16060	16060	16050	274
556	20240306	112500	757570040	16070	16070	16070	16060	124
557	20240306	112400	755578200	16070	16060	16080	16060	330
558	20240306	112300	750275360	16060	16060	16060	16050	304
559	20240306	112200	745394450	16060	16050	16060	16050	384
560	20240306	112100	739227660	16060	16070	16070	16060	104
561	20240306	112000	737556840	16070	16070	16070	16060	622
562	20240306	111900	727565440	16070	16060	16070	16060	96
563	20240306	111800	726023380	16060	16070	16070	16060	158
564	20240306	111700	723484540	16070	16070	16070	16070	207
565	20240306	111600	720158050	16070	16070	16070	16060	795
566	20240306	111500	707384020	16070	16080	16090	16070	288
567	20240306	111400	702752440	16080	16090	16090	16080	642
568	20240306	111300	692425620	16100	16100	16100	16090	272
569	20240306	111200	688047590	16100	16100	16100	16090	155
570	20240306	111100	685552710	16100	16100	16100	16090	92
571	20240306	111000	684071610	16100	16100	16100	16090	192
572	20240306	110900	680980560	16090	16100	16110	16090	163
573	20240306	110800	678356990	16100	16110	16110	16100	30
574	20240306	110700	677873930	16110	16110	16120	16110	99
575	20240306	110600	676278830	16120	16110	16120	16110	44
576	20240306	110500	675569960	16110	16100	16110	16100	892
577	20240306	110400	661207920	16100	16110	16110	16100	119
578	20240306	110300	659291550	16120	16110	16120	16100	151
579	20240306	110200	656858050	16110	16120	16120	16110	63
580	20240306	110100	655842960	16100	16110	16110	16100	205
581	20240306	110000	652541030	16110	16100	16110	16100	102
582	20240306	105900	650898070	16100	16100	16100	16100	123
583	20240306	105800	648917770	16110	16110	16110	16100	273
584	20240306	105700	644519920	16110	16110	16110	16110	21
585	20240306	105600	644181610	16100	16110	16110	16100	700
586	20240306	105500	632908000	16110	16110	16120	16110	180
587	20240306	105400	630008120	16120	16110	16120	16100	166
588	20240306	105300	627334010	16110	16120	16120	16110	124
589	20240306	105200	625336270	16120	16130	16130	16120	17
590	20240306	105100	625062070	16130	16130	16140	16110	544
591	20240306	105000	616293840	16130	16120	16140	16120	64
592	20240306	104900	615261930	16110	16120	16120	16110	265
593	20240306	104800	610991080	16110	16110	16120	16110	147
594	20240306	104700	608622890	16110	16120	16120	16110	289
595	20240306	104600	603966800	16120	16120	16130	16120	107
596	20240306	104500	602241830	16120	16140	16140	16120	334
597	20240306	104400	596855760	16140	16130	16140	16130	27
598	20240306	104300	596420190	16150	16150	16150	16140	134
599	20240306	104200	594256690	16150	16250	16250	16150	1100
600	20240306	104100	576460370	16270	16160	16270	16150	707
601	20240306	104000	564986380	16160	16160	16180	16160	641
602	20240306	103900	554620200	16260	16260	16260	16260	5
603	20240306	103800	554538900	16290	16110	16290	16110	758
604	20240306	103700	542225980	16120	16120	16120	16100	705
605	20240306	103600	530864420	16130	16120	16130	16120	229
606	20240306	103500	527171930	16110	16140	16140	16110	956
607	20240306	103400	511751770	16150	16150	16150	16140	128
608	20240306	103300	509685610	16150	16150	16160	16140	380
609	20240306	103200	503548830	16160	16210	16210	16160	2105
610	20240306	103100	469462130	16220	16240	16260	16220	398
611	20240306	103000	463004620	16230	16250	16250	16230	1082
612	20240306	102900	445431090	16250	16250	16250	16250	0
613	20240306	102800	445431090	16250	16250	16250	16250	194
614	20240306	102700	442278590	16250	16260	16260	16240	225
615	20240306	102600	438622860	16260	16250	16260	16250	11
616	20240306	102500	438444080	16250	16250	16250	16250	141
617	20240306	102400	436152830	16250	16270	16270	16250	242
618	20240306	102300	432219140	16260	16260	16260	16260	9
619	20240306	102200	432072800	16270	16270	16270	16270	23
620	20240306	102100	431698590	16280	16280	16280	16280	14
621	20240306	102000	431470670	16280	16280	16280	16280	1
622	20240306	101900	431454390	16260	16280	16280	16260	453
623	20240306	101800	424085200	16280	16280	16290	16280	161
624	20240306	101700	421464110	16290	16290	16290	16290	70
625	20240306	101600	420323810	16290	16270	16290	16270	41
626	20240306	101500	419656080	16260	16260	16260	16260	0
627	20240306	101400	419656080	16260	16270	16270	16260	11
628	20240306	101300	419477210	16270	16270	16270	16270	2
629	20240306	101200	419444670	16280	16280	16280	16260	4
630	20240306	101100	419379590	16260	16260	16260	16260	15
631	20240306	101000	419135690	16280	16280	16280	16280	105
632	20240306	100900	417426290	16290	16300	16300	16290	15
633	20240306	100800	417181930	16300	16280	16300	16280	19
634	20240306	100700	416872490	16290	16280	16290	16280	14
635	20240306	100600	416644460	16280	16290	16290	16280	8
636	20240306	100500	416514160	16290	16290	16290	16290	100
637	20240306	100400	414885160	16290	16250	16290	16250	7
638	20240306	100300	414771360	16250	16260	16270	16250	72
639	20240306	100200	413600490	16240	16240	16240	16240	237
640	20240306	100100	409751610	16240	16230	16240	16230	22
641	20240306	100000	409394350	16240	16240	16250	16230	472
642	20240306	095900	401729320	16240	16240	16240	16240	2
643	20240306	095800	401696840	16240	16250	16250	16240	15
644	20240306	095700	401453210	16250	16250	16260	16250	81
645	20240306	095600	400136950	16240	16230	16240	16230	28
646	20240306	095500	399682350	16230	16230	16240	16230	6
647	20240306	095400	399584930	16230	16290	16290	16230	155
648	20240306	095300	397064650	16290	16300	16300	16290	290
649	20240306	095200	392339720	16300	16300	16300	16300	22
650	20240306	095100	391981120	16300	16300	16330	16300	20
651	20240306	095000	391655080	16300	16300	16300	16290	129
652	20240306	094900	389553090	16300	16300	16300	16300	2
653	20240306	094800	389520490	16300	16290	16300	16290	3
654	20240306	094700	389471610	16290	16300	16350	16280	1230
655	20240306	094600	369419800	16310	16360	16360	16310	1308
656	20240306	094500	348056350	16340	16370	16370	16310	156
657	20240306	094400	345502930	16370	16330	16370	16300	296
658	20240306	094300	340661100	16320	16330	16360	16280	198
659	20240306	094200	337425070	16270	16330	16330	16270	53
660	20240306	094100	336559700	16330	16300	16330	16250	125
661	20240306	094000	334520000	16250	16290	16330	16220	182
662	20240306	093900	331551340	16220	16210	16290	16210	83
663	20240306	093800	330205020	16210	16210	16210	16210	62
664	20240306	093700	329200000	16210	16280	16280	16210	782
665	20240306	093600	316517380	16220	16250	16320	16220	80
666	20240306	093500	315217140	16210	16230	16320	16210	94
667	20240306	093400	313688260	16210	16210	16230	16210	128
668	20240306	093300	311612140	16220	16210	16220	16210	14
669	20240306	093200	311385180	16210	16220	16220	16210	81
670	20240306	093100	310071410	16220	16220	16220	16210	375
671	20240306	093000	303989880	16230	16210	16300	16210	113
672	20240306	092900	302156220	16210	16320	16320	16210	770
673	20240306	092800	289627860	16320	16320	16320	16320	1
674	20240306	092700	289611540	16330	16220	16330	16220	72
675	20240306	092600	288442630	16220	16190	16220	16190	94
676	20240306	092500	286920600	16190	16230	16230	16190	55
677	20240306	092400	286028940	16240	16260	16260	16240	243
678	20240306	092300	282082540	16240	16180	16240	16170	167
679	20240306	092200	279376170	16170	16190	16190	16160	3136
680	20240306	092100	228664660	16200	16180	16200	16170	396
681	20240306	092000	222255430	16160	16180	16180	16160	254
682	20240306	091900	218146910	16180	16210	16210	16170	625
683	20240306	091800	208030540	16200	16200	16260	16190	702
684	20240306	091700	196658240	16200	16180	16330	16180	204
685	20240306	091600	193353500	16180	16180	16190	16160	899
686	20240306	091500	178806300	16170	16160	16180	16160	222
687	20240306	091400	175214460	16160	16120	16180	16120	929
688	20240306	091300	160216010	16120	16120	16120	16110	223
689	20240306	091200	156622330	16150	16150	16150	16150	8
690	20240306	091100	156493130	16150	16130	16150	16120	147
691	20240306	091000	154123080	16130	16130	16130	16130	17
692	20240306	090900	153848870	16120	16120	16190	16120	650
693	20240306	090800	143347270	16100	16190	16190	16100	1062
694	20240306	090700	126189560	16190	16190	16190	16190	20
695	20240306	090600	125865760	16110	16130	16130	16110	398
696	20240306	090500	119446180	16100	16110	16110	16100	222
697	20240306	090400	115870300	16110	16080	16110	16080	338
698	20240306	090300	110433830	16110	16100	16190	16060	1324
699	20240306	090200	89096330	16070	16070	16100	16010	1941
700	20240306	090100	57965690	16060	16070	16070	16050	1406
701	20240306	090000	35384510	16070	16240	16240	16060	2187