KissMeData/080160/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195200	648026990	15980	15980	15980	15980	3737
3	20240314	195100	648026990	15980	15980	15980	15980	0
4	20240314	195000	648026990	15980	15980	15980	15980	0
5	20240314	194900	648026990	15980	15980	15980	15980	0
6	20240314	194800	648026990	15980	15980	15980	15980	0
7	20240314	194700	648026990	15980	15980	15980	15980	0
8	20240314	194600	648026990	15980	15980	15980	15980	0
9	20240314	194500	648026990	15980	15980	15980	15980	0
10	20240314	194400	648026990	15980	15980	15980	15980	0
11	20240314	194300	648026990	15980	15980	15980	15980	0
12	20240314	194200	648026990	15980	15980	15980	15980	0
13	20240314	194100	648026990	15980	15980	15980	15980	0
14	20240314	194000	648026990	15980	15980	15980	15980	0
15	20240314	193900	648026990	15980	15980	15980	15980	0
16	20240314	193800	648026990	15980	15980	15980	15980	0
17	20240314	193700	648026990	15980	15980	15980	15980	0
18	20240314	193600	648026990	15980	15980	15980	15980	0
19	20240314	193500	648026990	15980	15980	15980	15980	0
20	20240314	193400	648026990	15980	15980	15980	15980	0
21	20240314	193300	648026990	15980	15980	15980	15980	0
22	20240314	193200	648026990	15980	15980	15980	15980	0
23	20240314	193100	648026990	15980	15980	15980	15980	0
24	20240314	193000	648026990	15980	15980	15980	15980	0
25	20240314	192900	648026990	15980	15980	15980	15980	0
26	20240314	192800	648026990	15980	15980	15980	15980	0
27	20240314	192700	648026990	15980	15980	15980	15980	0
28	20240314	192600	648026990	15980	15980	15980	15980	0
29	20240314	192500	648026990	15980	15980	15980	15980	0
30	20240314	192400	648026990	15980	15980	15980	15980	0
31	20240314	192300	648026990	15980	15980	15980	15980	0
32	20240314	192200	648026990	15980	15980	15980	15980	3737
33	20240314	192100	648026990	15980	15980	15980	15980	0
34	20240314	192000	648026990	15980	15980	15980	15980	0
35	20240314	191900	648026990	15980	15980	15980	15980	0
36	20240314	191800	648026990	15980	15980	15980	15980	0
37	20240314	191700	648026990	15980	15980	15980	15980	0
38	20240314	191600	648026990	15980	15980	15980	15980	0
39	20240314	191500	648026990	15980	15980	15980	15980	0
40	20240314	191400	648026990	15980	15980	15980	15980	0
41	20240314	191300	648026990	15980	15980	15980	15980	0
42	20240314	191200	648026990	15980	15980	15980	15980	0
43	20240314	191100	648026990	15980	15980	15980	15980	0
44	20240314	191000	648026990	15980	15980	15980	15980	0
45	20240314	190900	648026990	15980	15980	15980	15980	0
46	20240314	190800	648026990	15980	15980	15980	15980	0
47	20240314	190700	648026990	15980	15980	15980	15980	0
48	20240314	190600	648026990	15980	15980	15980	15980	0
49	20240314	190500	648026990	15980	15980	15980	15980	0
50	20240314	190400	648026990	15980	15980	15980	15980	0
51	20240314	190300	648026990	15980	15980	15980	15980	0
52	20240314	190200	648026990	15980	15980	15980	15980	0
53	20240314	190100	648026990	15980	15980	15980	15980	0
54	20240314	190000	648026990	15980	15980	15980	15980	0
55	20240314	185900	648026990	15980	15980	15980	15980	0
56	20240314	185800	648026990	15980	15980	15980	15980	0
57	20240314	185700	648026990	15980	15980	15980	15980	0
58	20240314	185600	648026990	15980	15980	15980	15980	0
59	20240314	185500	648026990	15980	15980	15980	15980	0
60	20240314	185400	648026990	15980	15980	15980	15980	0
61	20240314	185300	648026990	15980	15980	15980	15980	0
62	20240314	185200	648026990	15980	15980	15980	15980	3737
63	20240314	185100	648026990	15980	15980	15980	15980	0
64	20240314	185000	648026990	15980	15980	15980	15980	0
65	20240314	184900	648026990	15980	15980	15980	15980	0
66	20240314	184800	648026990	15980	15980	15980	15980	0
67	20240314	184700	648026990	15980	15980	15980	15980	0
68	20240314	184600	648026990	15980	15980	15980	15980	0
69	20240314	184500	648026990	15980	15980	15980	15980	0
70	20240314	184400	648026990	15980	15980	15980	15980	0
71	20240314	184300	648026990	15980	15980	15980	15980	0
72	20240314	184200	648026990	15980	15980	15980	15980	0
73	20240314	184100	648026990	15980	15980	15980	15980	0
74	20240314	184000	648026990	15980	15980	15980	15980	0
75	20240314	183900	648026990	15980	15980	15980	15980	0
76	20240314	183800	648026990	15980	15980	15980	15980	0
77	20240314	183700	648026990	15980	15980	15980	15980	0
78	20240314	183600	648026990	15980	15980	15980	15980	0
79	20240314	183500	648026990	15980	15980	15980	15980	0
80	20240314	183400	648026990	15980	15980	15980	15980	0
81	20240314	183300	648026990	15980	15980	15980	15980	0
82	20240314	183200	648026990	15980	15980	15980	15980	0
83	20240314	183100	648026990	15980	15980	15980	15980	0
84	20240314	183000	648026990	15980	15980	15980	15980	0
85	20240314	182900	648026990	15980	15980	15980	15980	0
86	20240314	182800	648026990	15980	15980	15980	15980	0
87	20240314	182700	648026990	15980	15980	15980	15980	0
88	20240314	182600	648026990	15980	15980	15980	15980	0
89	20240314	182500	648026990	15980	15980	15980	15980	0
90	20240314	182400	648026990	15980	15980	15980	15980	0
91	20240314	182300	648026990	15980	15980	15980	15980	0
92	20240314	182200	648026990	15980	15980	15980	15980	3737
93	20240314	182100	648026990	15980	15980	15980	15980	0
94	20240314	182000	648026990	15980	15980	15980	15980	0
95	20240314	181900	648026990	15980	15980	15980	15980	0
96	20240314	181800	648026990	15980	15980	15980	15980	0
97	20240314	181700	648026990	15980	15980	15980	15980	0
98	20240314	181600	648026990	15980	15980	15980	15980	0
99	20240314	181500	648026990	15980	15980	15980	15980	0
100	20240314	181400	648026990	15980	15980	15980	15980	0
101	20240314	181300	648026990	15980	15980	15980	15980	0
102	20240314	181200	648026990	15980	15980	15980	15980	0
103	20240314	181100	648026990	15980	15980	15980	15980	0
104	20240314	181000	648026990	15980	15980	15980	15980	0
105	20240314	180900	648026990	15980	15980	15980	15980	0
106	20240314	180800	648026990	15980	15980	15980	15980	0
107	20240314	180700	648026990	15980	15980	15980	15980	0
108	20240314	180600	648026990	15980	15980	15980	15980	0
109	20240314	180500	648026990	15980	15980	15980	15980	0
110	20240314	180400	648026990	15980	15980	15980	15980	0
111	20240314	180300	648026990	15980	15980	15980	15980	0
112	20240314	180200	648026990	15980	15980	15980	15980	0
113	20240314	180100	648026990	15980	15980	15980	15980	0
114	20240314	180000	648026990	15980	15980	15980	15980	0
115	20240314	175900	648026990	15980	15980	15980	15980	0
116	20240314	175800	648026990	15980	15980	15980	15980	0
117	20240314	175700	648026990	15980	15980	15980	15980	0
118	20240314	175600	648026990	15980	15980	15980	15980	0
119	20240314	175500	648026990	15980	15980	15980	15980	0
120	20240314	175400	648026990	15980	15980	15980	15980	0
121	20240314	175300	648026990	15980	15980	15980	15980	0
122	20240314	175200	648026990	15980	15980	15980	15980	3737
123	20240314	175100	648026990	15980	15980	15980	15980	0
124	20240314	175000	648026990	15980	15980	15980	15980	0
125	20240314	174900	648026990	15980	15980	15980	15980	0
126	20240314	174800	648026990	15980	15980	15980	15980	0
127	20240314	174700	648026990	15980	15980	15980	15980	0
128	20240314	174600	648026990	15980	15980	15980	15980	0
129	20240314	174500	648026990	15980	15980	15980	15980	0
130	20240314	174400	648026990	15980	15980	15980	15980	0
131	20240314	174300	648026990	15980	15980	15980	15980	0
132	20240314	174200	648026990	15980	15980	15980	15980	0
133	20240314	174100	648026990	15980	15980	15980	15980	0
134	20240314	174000	648026990	15980	15980	15980	15980	0
135	20240314	173900	648026990	15980	15980	15980	15980	0
136	20240314	173800	648026990	15980	15980	15980	15980	0
137	20240314	173700	648026990	15980	15980	15980	15980	0
138	20240314	173600	648026990	15980	15980	15980	15980	0
139	20240314	173500	648026990	15980	15980	15980	15980	0
140	20240314	173400	648026990	15980	15980	15980	15980	0
141	20240314	173300	648026990	15980	15980	15980	15980	0
142	20240314	173200	648026990	15980	15980	15980	15980	0
143	20240314	173100	648026990	15980	15980	15980	15980	0
144	20240314	173000	648026990	15980	15980	15980	15980	0
145	20240314	172900	648026990	15980	15980	15980	15980	0
146	20240314	172800	648026990	15980	15980	15980	15980	0
147	20240314	172700	648026990	15980	15980	15980	15980	0
148	20240314	172600	648026990	15980	15980	15980	15980	0
149	20240314	172500	648026990	15980	15980	15980	15980	0
150	20240314	172400	648026990	15980	15980	15980	15980	0
151	20240314	172300	648026990	15980	15980	15980	15980	0
152	20240314	172200	648026990	15980	15980	15980	15980	3737
153	20240314	172100	648026990	15980	15980	15980	15980	0
154	20240314	172000	648026990	15980	15980	15980	15980	0
155	20240314	171900	648026990	15980	15980	15980	15980	0
156	20240314	171800	648026990	15980	15980	15980	15980	0
157	20240314	171700	648026990	15980	15980	15980	15980	0
158	20240314	171600	648026990	15980	15980	15980	15980	0
159	20240314	171500	648026990	15980	15980	15980	15980	0
160	20240314	171400	648026990	15980	15980	15980	15980	0
161	20240314	171300	648026990	15980	15980	15980	15980	0
162	20240314	171200	648026990	15980	15980	15980	15980	0
163	20240314	171100	648026990	15980	15980	15980	15980	0
164	20240314	171000	648026990	15980	15980	15980	15980	0
165	20240314	170900	648026990	15980	15980	15980	15980	0
166	20240314	170800	648026990	15980	15980	15980	15980	0
167	20240314	170700	648026990	15980	15980	15980	15980	0
168	20240314	170600	648026990	15980	15980	15980	15980	0
169	20240314	170500	648026990	15980	15980	15980	15980	0
170	20240314	170400	648026990	15980	15980	15980	15980	0
171	20240314	170300	648026990	15980	15980	15980	15980	0
172	20240314	170200	648026990	15980	15980	15980	15980	0
173	20240314	170100	648026990	15980	15980	15980	15980	0
174	20240314	170000	648026990	15980	15980	15980	15980	0
175	20240314	165900	648026990	15980	15980	15980	15980	0
176	20240314	165800	648026990	15980	15980	15980	15980	0
177	20240314	165700	648026990	15980	15980	15980	15980	0
178	20240314	165600	648026990	15980	15980	15980	15980	0
179	20240314	165500	648026990	15980	15980	15980	15980	0
180	20240314	165400	648026990	15980	15980	15980	15980	0
181	20240314	165300	648026990	15980	15980	15980	15980	0
182	20240314	165200	648026990	15980	15980	15980	15980	3737
183	20240314	165100	648026990	15980	15980	15980	15980	0
184	20240314	165000	648026990	15980	15980	15980	15980	0
185	20240314	164900	648026990	15980	15980	15980	15980	0
186	20240314	164800	648026990	15980	15980	15980	15980	0
187	20240314	164700	648026990	15980	15980	15980	15980	0
188	20240314	164600	648026990	15980	15980	15980	15980	0
189	20240314	164500	648026990	15980	15980	15980	15980	0
190	20240314	164400	648026990	15980	15980	15980	15980	0
191	20240314	164300	648026990	15980	15980	15980	15980	0
192	20240314	164200	648026990	15980	15980	15980	15980	0
193	20240314	164100	648026990	15980	15980	15980	15980	0
194	20240314	164000	648026990	15980	15980	15980	15980	0
195	20240314	163900	648026990	15980	15980	15980	15980	0
196	20240314	163800	648026990	15980	15980	15980	15980	0
197	20240314	163700	648026990	15980	15980	15980	15980	0
198	20240314	163600	648026990	15980	15980	15980	15980	0
199	20240314	163500	648026990	15980	15980	15980	15980	0
200	20240314	163400	648026990	15980	15980	15980	15980	0
201	20240314	163300	648026990	15980	15980	15980	15980	0
202	20240314	163200	648026990	15980	15980	15980	15980	0
203	20240314	163100	648026990	15980	15980	15980	15980	0
204	20240314	163000	648026990	15980	15980	15980	15980	0
205	20240314	162900	648026990	15980	15980	15980	15980	0
206	20240314	162800	648026990	15980	15980	15980	15980	0
207	20240314	162700	648026990	15980	15980	15980	15980	0
208	20240314	162600	648026990	15980	15980	15980	15980	0
209	20240314	162500	648026990	15980	15980	15980	15980	0
210	20240314	162400	648026990	15980	15980	15980	15980	0
211	20240314	162300	648026990	15980	15980	15980	15980	0
212	20240314	162200	648026990	15980	15980	15980	15980	3737
213	20240314	162100	648026990	15980	15980	15980	15980	0
214	20240314	162000	648026990	15980	15980	15980	15980	0
215	20240314	161900	648026990	15980	15980	15980	15980	0
216	20240314	161800	648026990	15980	15980	15980	15980	0
217	20240314	161700	648026990	15980	15980	15980	15980	0
218	20240314	161600	648026990	15980	15980	15980	15980	0
219	20240314	161500	648026990	15980	15980	15980	15980	0
220	20240314	161400	648026990	15980	15980	15980	15980	0
221	20240314	161300	648026990	15980	15980	15980	15980	0
222	20240314	161200	648026990	15980	15980	15980	15980	0
223	20240314	161100	648026990	15980	15980	15980	15980	0
224	20240314	161000	648026990	15980	15980	15980	15980	0
225	20240314	160900	648026990	15980	15980	15980	15980	0
226	20240314	160800	648026990	15980	15980	15980	15980	0
227	20240314	160700	648026990	15980	15980	15980	15980	0
228	20240314	160600	648026990	15980	15980	15980	15980	0
229	20240314	160500	648026990	15980	15980	15980	15980	0
230	20240314	160400	648026990	15980	15980	15980	15980	0
231	20240314	160300	648026990	15980	15980	15980	15980	0
232	20240314	160200	648026990	15980	15980	15980	15980	0
233	20240314	160100	648026990	15980	15980	15980	15980	0
234	20240314	160000	648026990	15980	15980	15980	15980	0
235	20240314	155900	648026990	15980	15980	15980	15980	0
236	20240314	155800	648026990	15980	15980	15980	15980	0
237	20240314	155700	648026990	15980	15980	15980	15980	0
238	20240314	155600	648026990	15980	15980	15980	15980	0
239	20240314	155500	648026990	15980	15980	15980	15980	0
240	20240314	155400	648026990	15980	15980	15980	15980	0
241	20240314	155300	648026990	15980	15980	15980	15980	0
242	20240314	155200	648026990	15980	15980	15980	15980	3737
243	20240314	155100	648026990	15980	15980	15980	15980	0
244	20240314	155000	648026990	15980	15980	15980	15980	0
245	20240314	154900	648026990	15980	15980	15980	15980	0
246	20240314	154800	648026990	15980	15980	15980	15980	0
247	20240314	154700	648026990	15980	15980	15980	15980	0
248	20240314	154600	648026990	15980	15980	15980	15980	0
249	20240314	154500	648026990	15980	15980	15980	15980	0
250	20240314	154400	648026990	15980	15980	15980	15980	0
251	20240314	154300	648026990	15980	15980	15980	15980	0
252	20240314	154200	648026990	15980	15980	15980	15980	0
253	20240314	154100	648026990	15980	15980	15980	15980	0
254	20240314	154000	648026990	15980	15980	15980	15980	0
255	20240314	153900	648026990	15980	15980	15980	15980	0
256	20240314	153800	648026990	15980	15980	15980	15980	0
257	20240314	153700	648026990	15980	15980	15980	15980	0
258	20240314	153600	648026990	15980	15980	15980	15980	0
259	20240314	153500	648026990	15980	15980	15980	15980	0
260	20240314	153400	648026990	15980	15980	15980	15980	0
261	20240314	153300	648026990	15980	15980	15980	15980	0
262	20240314	153200	648026990	15980	15980	15980	15980	0
263	20240314	153100	648026990	15980	15980	15980	15980	0
264	20240314	153000	648026990	15980	15980	15980	15980	3737
265	20240314	152900	588309730	16000	16000	16000	16000	0
266	20240314	152800	588309730	16000	16000	16000	16000	0
267	20240314	152700	588309730	16000	16000	16000	16000	0
268	20240314	152600	588309730	16000	16000	16000	16000	0
269	20240314	152500	588309730	16000	16000	16000	16000	0
270	20240314	152400	588309730	16000	16000	16000	16000	0
271	20240314	152300	588309730	16000	16000	16000	16000	0
272	20240314	152200	588309730	16000	16000	16000	16000	0
273	20240314	152100	588309730	16000	16000	16000	16000	0
274	20240314	152000	588309730	16000	16000	16000	16000	0
275	20240314	151900	588309730	16000	16000	16000	15990	30
276	20240314	151800	587829830	16000	15990	16000	15990	74
277	20240314	151700	586645840	16000	15990	16000	15990	12
278	20240314	151600	586453850	16000	16000	16000	16000	2
279	20240314	151500	586421850	16000	16000	16000	16000	17
280	20240314	151400	586149850	16000	15990	16000	15990	122
281	20240314	151300	584198150	16000	16000	16000	16000	5
282	20240314	151200	584118150	16000	15990	16000	15990	27
283	20240314	151100	583686400	15990	15990	15990	15990	60
284	20240314	151000	582727000	15990	15980	15990	15980	2
285	20240314	150900	582695030	15990	15990	15990	15990	0
286	20240314	150800	582695030	15990	15980	15990	15980	3
287	20240314	150700	582647080	15990	15990	15990	15990	1
288	20240314	150600	582631090	15980	15980	15980	15980	30
289	20240314	150500	582151690	15990	16000	16000	15990	45
290	20240314	150400	581432130	15990	16000	16000	15990	61
291	20240314	150300	580456630	15990	15990	15990	15990	75
292	20240314	150200	579257380	16000	16000	16000	16000	5
293	20240314	150100	579177380	16000	16000	16000	16000	0
294	20240314	150000	579177380	16000	16000	16000	16000	0
295	20240314	145900	579177380	16000	15990	16000	15990	12
296	20240314	145800	578985390	16000	16000	16000	16000	1
297	20240314	145700	578969390	15990	15990	15990	15990	17
298	20240314	145600	578697560	16000	16000	16000	16000	0
299	20240314	145500	578697560	16000	16000	16000	16000	100
300	20240314	145400	577097560	16000	16000	16000	16000	0
301	20240314	145300	577097560	16000	15990	16000	15990	42
302	20240314	145200	576425970	15990	15990	15990	15990	0
303	20240314	145100	576425970	15990	15990	15990	15990	10
304	20240314	145000	576266070	16000	16000	16000	16000	1
305	20240314	144900	576250070	16000	16000	16000	15990	91
306	20240314	144800	574794930	15990	15990	15990	15990	1
307	20240314	144700	574778940	16000	16000	16000	16000	137
308	20240314	144600	572586940	16000	16000	16000	16000	0
309	20240314	144500	572586940	16000	16000	16000	16000	0
310	20240314	144400	572586940	16000	15990	16000	15990	51
311	20240314	144300	571771440	16000	15990	16000	15990	41
312	20240314	144200	571115840	16000	16000	16000	16000	3
313	20240314	144100	571067840	15990	15990	15990	15990	1
314	20240314	144000	571051850	16000	16000	16000	16000	20
315	20240314	143900	570731850	16000	16000	16000	16000	0
316	20240314	143800	570731850	16000	16000	16000	16000	0
317	20240314	143700	570731850	16000	16000	16000	16000	3
318	20240314	143600	570683850	16000	16000	16000	16000	0
319	20240314	143500	570683850	16000	16000	16000	16000	0
320	20240314	143400	570683850	16000	15990	16000	15990	6
321	20240314	143300	570587900	16000	16000	16000	16000	1
322	20240314	143200	570571900	15990	15990	15990	15990	7
323	20240314	143100	570459970	15990	15990	15990	15990	0
324	20240314	143000	570459970	15990	15990	15990	15990	50
325	20240314	142900	569660470	16000	16020	16020	16000	52
326	20240314	142800	568828350	16020	16020	16020	16020	3
327	20240314	142700	568780290	16000	16020	16020	16000	41
328	20240314	142600	568123950	16020	16020	16020	16020	0
329	20240314	142500	568123950	16020	16020	16020	16000	27
330	20240314	142400	567691730	16020	15990	16020	15990	2
331	20240314	142300	567659720	16000	16000	16000	16000	23
332	20240314	142200	567291720	16020	16020	16020	16020	0
333	20240314	142100	567291720	16020	15990	16020	15990	197
334	20240314	142000	564141640	15990	15990	15990	15990	20
335	20240314	141900	563821840	15990	15980	15990	15980	21
336	20240314	141800	563486250	15990	15980	15990	15980	5
337	20240314	141700	563406340	15990	15990	15990	15980	155
338	20240314	141600	560928090	15990	15990	15990	15990	1
339	20240314	141500	560912100	15990	15980	15990	15980	22
340	20240314	141400	560560530	15990	15990	15990	15990	0
341	20240314	141300	560560530	15990	15970	15990	15970	73
342	20240314	141200	559394170	15980	15980	15980	15980	0
343	20240314	141100	559394170	15980	15970	15980	15960	224
344	20240314	141000	555818450	15980	15980	15980	15980	5
345	20240314	140900	555738550	15980	15970	15980	15970	18
346	20240314	140800	555451080	15980	15980	15980	15980	5
347	20240314	140700	555371180	15980	15980	15980	15980	2
348	20240314	140600	555339220	15970	15970	15980	15970	26
349	20240314	140500	554923990	15980	15980	15980	15980	1
350	20240314	140400	554908010	15970	15980	15980	15970	46
351	20240314	140300	554173090	15990	15990	15990	15990	0
352	20240314	140200	554173090	15990	15980	15990	15980	23
353	20240314	140100	553805540	15990	15990	15990	15990	1
354	20240314	140000	553789550	15980	15980	15980	15980	18
355	20240314	135900	553501910	15990	15990	15990	15980	15
356	20240314	135800	553262190	15980	15980	15980	15980	32
357	20240314	135700	552750830	15990	15990	15990	15990	49
358	20240314	135600	551967320	16000	15990	16000	15990	19
359	20240314	135500	551663500	15990	15990	15990	15990	1
360	20240314	135400	551647510	16000	16000	16000	16000	9
361	20240314	135300	551503510	15990	15990	15990	15990	10
362	20240314	135200	551343610	16000	16000	16000	16000	7
363	20240314	135100	551231610	16010	16010	16010	16010	0
364	20240314	135000	551231610	16010	16010	16010	16010	23
365	20240314	134900	550863380	16010	16010	16010	16010	12
366	20240314	134800	550671260	16010	16010	16010	16010	5
367	20240314	134700	550591210	16020	16000	16020	16000	30
368	20240314	134600	550110920	16010	16010	16010	16010	1
369	20240314	134500	550094910	16000	16020	16020	16000	24
370	20240314	134400	549710870	16020	15990	16020	15990	15
371	20240314	134300	549470760	15990	15990	15990	15990	16
372	20240314	134200	549214920	16010	16010	16010	16010	0
373	20240314	134100	549214920	16010	16010	16010	16010	18
374	20240314	134000	548926740	16020	16020	16020	16020	0
375	20240314	133900	548926740	16020	16020	16020	15990	21
376	20240314	133800	548590830	15990	15990	15990	15990	74
377	20240314	133700	547407570	15990	15990	15990	15980	23
378	20240314	133600	547040000	15990	15990	15990	15990	1
379	20240314	133500	547024010	15990	15990	15990	15990	10
380	20240314	133400	546864110	16000	16000	16000	16000	0
381	20240314	133300	546864110	16000	15990	16000	15990	23
382	20240314	133200	546496330	16000	15990	16000	15990	6
383	20240314	133100	546400380	15990	15970	15990	15970	43
384	20240314	133000	545713330	15980	15980	15980	15980	0
385	20240314	132900	545713330	15980	16000	16000	15980	37
386	20240314	132800	545121920	16010	16010	16010	16010	0
387	20240314	132700	545121920	16010	16010	16010	16010	9
388	20240314	132600	544977830	16020	16020	16020	16020	0
389	20240314	132500	544977830	16020	16020	16020	16020	181
390	20240314	132400	542078210	16030	16030	16030	16030	5
391	20240314	132300	541998060	16040	16040	16040	16040	1
392	20240314	132200	541982020	16040	16040	16040	16040	1
393	20240314	132100	541965980	16050	16050	16050	16050	0
394	20240314	132000	541965980	16050	16060	16060	16050	60
395	20240314	131900	541002930	16060	16060	16060	16060	3
396	20240314	131800	540954750	16050	16030	16050	16020	632
397	20240314	131700	530822730	16020	16020	16020	16020	13
398	20240314	131600	530614470	16030	16030	16030	16020	37
399	20240314	131500	530021560	16030	16030	16030	16030	1
400	20240314	131400	530005530	16020	16030	16030	16020	25
401	20240314	131300	529604980	16030	16030	16030	16020	38
402	20240314	131200	528995860	16040	16040	16040	16040	8
403	20240314	131100	528867540	16050	16050	16050	16050	0
404	20240314	131000	528867540	16050	16050	16050	16040	40
405	20240314	130900	528225730	16050	16050	16050	16050	54
406	20240314	130800	527359030	16050	16020	16050	15990	202
407	20240314	130700	524118630	16020	16010	16020	15990	3
408	20240314	130600	524070610	16020	16030	16030	16020	11
409	20240314	130500	523894380	16050	15980	16050	15980	300
410	20240314	130400	519086530	15980	15980	15980	15980	1
411	20240314	130300	519070550	15970	15980	15980	15970	25
412	20240314	130200	518671270	15990	15980	15990	15980	3
413	20240314	130100	518623310	15990	15980	16020	15980	29
414	20240314	130000	518159630	15980	15980	15980	15980	5
415	20240314	125900	518079730	15970	15970	15970	15970	22
416	20240314	125800	517728390	15980	15980	15980	15980	0
417	20240314	125700	517728390	15980	15970	15980	15970	19
418	20240314	125600	517424950	15980	15980	15980	15980	3
419	20240314	125500	517377010	15970	15970	16050	15970	388
420	20240314	125400	511169510	15970	15970	15970	15970	0
421	20240314	125300	511169510	15970	15970	15970	15960	221
422	20240314	125200	507640340	15970	15970	15970	15970	1
423	20240314	125100	507624370	15960	15960	15960	15960	22
424	20240314	125000	507273250	15960	15960	15960	15960	53
425	20240314	124900	506427370	15970	15980	15980	15970	32
426	20240314	124800	505916060	15990	15990	15990	15990	0
427	20240314	124700	505916060	15990	15960	15990	15960	64
428	20240314	124600	504894100	15960	15950	15960	15950	10
429	20240314	124500	504734580	15950	15930	15950	15930	43
430	20240314	124400	504049320	15940	15940	15940	15940	0
431	20240314	124300	504049320	15940	15920	15940	15920	24
432	20240314	124200	503667210	15940	15940	15940	15940	0
433	20240314	124100	503667210	15940	15930	15940	15930	2
434	20240314	124000	503635340	15930	15930	15930	15930	18
435	20240314	123900	503348600	15940	15940	15940	15940	0
436	20240314	123800	503348600	15940	15940	15940	15940	15
437	20240314	123700	503109500	15950	15950	15950	15950	1
438	20240314	123600	503093550	15940	15950	15950	15940	34
439	20240314	123500	502551430	15950	15950	15950	15950	0
440	20240314	123400	502551430	15950	15940	15950	15940	26
441	20240314	123300	502136940	15950	15950	15950	15950	1
442	20240314	123200	502120990	15940	15940	15940	15940	19
443	20240314	123100	501818130	15950	15950	15950	15950	1
444	20240314	123000	501802180	15940	15940	15940	15940	64
445	20240314	122900	500782020	15950	15950	15950	15950	210
446	20240314	122800	497432520	15950	15950	15950	15940	36
447	20240314	122700	496858490	15950	15940	15950	15940	39
448	20240314	122600	496236820	15950	15940	15950	15940	23
449	20240314	122500	495870190	15950	15950	15950	15950	1
450	20240314	122400	495854240	15940	15940	15940	15940	18
451	20240314	122300	495567320	15950	15950	15950	15950	0
452	20240314	122200	495567320	15950	15930	15950	15930	23
453	20240314	122100	495200880	15950	15950	15950	15950	2
454	20240314	122000	495168980	15940	15940	15940	15940	15
455	20240314	121900	494929880	15940	15940	15940	15940	6
456	20240314	121800	494834240	15950	15950	15950	15950	1
457	20240314	121700	494818290	15940	15950	15950	15940	13
458	20240314	121600	494610950	15960	15960	15960	15960	0
459	20240314	121500	494610950	15960	15960	15960	15960	8
460	20240314	121400	494483270	15970	15970	15970	15970	10
461	20240314	121300	494323570	15970	15960	15970	15960	25
462	20240314	121200	493924560	15980	15980	15980	15980	0
463	20240314	121100	493924560	15980	15980	15980	15980	1
464	20240314	121000	493908580	15990	15990	15990	15990	182
465	20240314	120900	490998400	15990	15990	15990	15990	20
466	20240314	120800	490678600	16000	16000	16000	16000	0
467	20240314	120700	490678600	16000	15990	16000	15990	21
468	20240314	120600	490342800	16000	16000	16000	16000	0
469	20240314	120500	490342800	16000	16000	16010	16000	492
470	20240314	120400	482470790	16040	16000	16040	16000	15
471	20240314	120300	482230630	16010	16000	16010	16000	17
472	20240314	120200	481958620	16010	16010	16010	16000	1001
473	20240314	120100	465939930	16010	16020	16020	16010	33
474	20240314	120000	465411360	16040	16040	16040	16040	0
475	20240314	115900	465411360	16040	16030	16040	16030	269
476	20240314	115800	461099280	16020	16020	16020	16020	17
477	20240314	115700	460826940	16030	16020	16030	16020	7
478	20240314	115600	460714740	16010	16010	16010	16010	20
479	20240314	115500	460394540	16030	16010	16030	16010	3
480	20240314	115400	460346480	16030	16020	16040	16020	6
481	20240314	115300	460250310	16040	16020	16040	16020	16
482	20240314	115200	459993730	16010	16030	16040	16010	31
483	20240314	115100	459497270	16040	16040	16040	16040	0
484	20240314	115000	459497270	16040	16040	16040	16040	5
485	20240314	114900	459417070	16050	16050	16050	16050	14
486	20240314	114800	459192370	16050	16010	16050	16010	23
487	20240314	114700	458824100	16050	16030	16050	16030	31
488	20240314	114600	458326570	16050	16010	16050	16010	145
489	20240314	114500	456002880	16010	16010	16010	16010	0
490	20240314	114400	456002880	16010	16000	16010	16000	23
491	20240314	114300	455634870	16010	16010	16010	16010	42
492	20240314	114200	454962450	16010	16000	16010	16000	19
493	20240314	114100	454658440	16030	16030	16030	16030	5
494	20240314	114000	454578290	16030	16000	16030	16000	24
495	20240314	113900	454194260	16030	16030	16030	16030	0
496	20240314	113800	454194260	16030	16010	16030	16000	108
497	20240314	113700	452465600	16030	16030	16030	16030	0
498	20240314	113600	452465600	16030	16030	16030	16030	3
499	20240314	113500	452417510	16020	16000	16030	16000	555
500	20240314	113400	443531700	15960	15960	15960	15960	0
501	20240314	113300	443531700	15960	16010	16010	15960	17
502	20240314	113200	443260330	15940	16020	16020	15940	1062
503	20240314	113100	426293660	16030	16020	16030	16020	175
504	20240314	113000	423490150	16020	16020	16020	16020	3
505	20240314	112900	423442090	16030	16020	16030	16020	19
506	20240314	112800	423137690	16020	16020	16020	16020	20
507	20240314	112700	422817290	16020	16030	16030	16020	137
508	20240314	112600	420621210	16030	16030	16030	16030	251
509	20240314	112500	416597680	16030	16020	16030	16020	132
510	20240314	112400	414482030	16020	16020	16020	16020	4
511	20240314	112300	414417950	16010	16010	16010	16010	45
512	20240314	112200	413697500	16010	16020	16020	16010	175
513	20240314	112100	410894010	16030	16010	16030	16010	83
514	20240314	112000	409564890	16010	16010	16010	15990	241
515	20240314	111900	405709990	16000	16000	16000	16000	1075
516	20240314	111800	388509990	16010	16030	16030	16010	75
517	20240314	111700	387309080	16020	16020	16030	16020	32
518	20240314	111600	386796430	16030	16030	16030	16030	0
519	20240314	111500	386796430	16030	16020	16030	16020	121
520	20240314	111400	384858000	16030	16040	16040	16030	56
521	20240314	111300	383960310	16050	16050	16050	16050	0
522	20240314	111200	383960310	16050	16070	16070	16050	5
523	20240314	111100	383880040	16050	16070	16070	16050	2
524	20240314	111000	383847920	16090	16050	16090	16050	49
525	20240314	110900	383061390	16090	16080	16090	16050	306
526	20240314	110800	378141050	16090	16110	16120	16030	32
527	20240314	110700	377627780	16120	16030	16120	16030	537
528	20240314	110600	368977260	16030	16000	16030	15990	25
529	20240314	110500	368577450	16000	16030	16030	16000	4
530	20240314	110400	368513420	15980	16010	16030	15970	45
531	20240314	110300	367793200	16030	16010	16030	15980	326
532	20240314	110200	362573880	16000	15930	16000	15930	208
533	20240314	110100	359247280	16020	16050	16050	15800	4870
534	20240314	110000	282099400	16150	16170	16170	16090	8
535	20240314	105900	281970350	16180	16120	16190	16110	258
536	20240314	105800	277804090	16200	16040	16200	16040	2150
537	20240314	105700	243140330	16050	16010	16050	16010	1122
538	20240314	105600	225164840	16010	15960	16010	15960	71
539	20240314	105500	224031630	16020	15910	16020	15910	1596
540	20240314	105400	198557590	15920	15910	15920	15910	15
541	20240314	105300	198318920	15920	15910	15920	15910	138
542	20240314	105200	196121970	15920	15920	15920	15920	0
543	20240314	105100	196121970	15920	15910	15920	15910	13
544	20240314	105000	195915120	15920	15920	15920	15920	5
545	20240314	104900	195835520	15920	15920	15920	15920	0
546	20240314	104800	195835520	15920	15920	15920	15920	0
547	20240314	104700	195835520	15920	15920	15920	15920	21
548	20240314	104600	195501200	15910	15910	15920	15910	4
549	20240314	104500	195437550	15910	15910	15910	15910	1
550	20240314	104400	195421640	15930	15910	15930	15910	9
551	20240314	104300	195278290	15930	15930	15930	15930	0
552	20240314	104200	195278290	15930	15930	15930	15930	0
553	20240314	104100	195278290	15930	15910	15930	15910	8
554	20240314	104000	195150870	15910	15910	15910	15910	0
555	20240314	103900	195150870	15910	15900	15910	15900	5
556	20240314	103800	195071360	15900	15900	15900	15900	137
557	20240314	103700	192893060	15900	15900	15900	15900	7
558	20240314	103600	192781760	15900	15900	15900	15900	83
559	20240314	103500	191462060	15890	15890	15890	15890	0
560	20240314	103400	191462060	15890	15890	15890	15890	5
561	20240314	103300	191382610	15900	15900	15900	15900	5
562	20240314	103200	191303110	15900	15900	15900	15890	82
563	20240314	103100	190000010	15890	15890	15890	15890	17
564	20240314	103000	189729880	15900	15930	15930	15890	1216
565	20240314	102900	170397120	15930	15930	15940	15930	49
566	20240314	102800	169616540	15920	15930	15930	15920	107
567	20240314	102700	167913090	15930	15930	15930	15930	6
568	20240314	102600	167817510	15930	15930	15930	15930	4
569	20240314	102500	167753790	15930	15930	15930	15930	4
570	20240314	102400	167690070	15930	15930	15930	15930	0
571	20240314	102300	167690070	15930	15930	15930	15930	3
572	20240314	102200	167642280	15930	15930	15930	15930	34
573	20240314	102100	167100660	15940	15940	15940	15940	2
574	20240314	102000	167068780	15940	15950	15950	15940	119
575	20240314	101900	165170950	15950	15950	15950	15950	0
576	20240314	101800	165170950	15950	15950	15950	15950	198
577	20240314	101700	162012850	15960	15960	15960	15960	0
578	20240314	101600	162012850	15960	15950	15960	15950	51
579	20240314	101500	161199390	15950	15950	15950	15950	0
580	20240314	101400	161199390	15950	15950	15950	15950	0
581	20240314	101300	161199390	15950	15950	15950	15950	130
582	20240314	101200	159125890	15950	15950	15950	15950	1
583	20240314	101100	159109940	15940	15940	15940	15940	15
584	20240314	101000	158870840	15940	15940	15940	15940	0
585	20240314	100900	158870840	15940	15940	15940	15940	20
586	20240314	100800	158552040	15940	15930	15940	15930	3
587	20240314	100700	158504240	15930	15930	15930	15930	50
588	20240314	100600	157707740	15940	15930	15940	15930	35
589	20240314	100500	157149860	15930	15940	15940	15920	101
590	20240314	100400	155541130	15950	15950	15950	15950	35
591	20240314	100300	154982880	15950	15950	15950	15950	1
592	20240314	100200	154966930	15940	15940	15940	15940	88
593	20240314	100100	153564210	15940	15930	15940	15930	4
594	20240314	100000	153500470	15930	15930	15930	15930	52
595	20240314	095900	152672110	15930	15920	15930	15920	3
596	20240314	095800	152624340	15910	15900	15960	15900	346
597	20240314	095700	147115990	15920	15920	15920	15920	0
598	20240314	095600	147115990	15920	15900	15920	15900	9
599	20240314	095500	146972730	15920	15920	15920	15920	0
600	20240314	095400	146972730	15920	15900	15920	15900	30
601	20240314	095300	146495570	15890	15910	15910	15890	511
602	20240314	095200	138375420	15920	15900	15920	15900	6
603	20240314	095100	138279960	15900	15890	15900	15890	10
604	20240314	095000	138121040	15900	15900	15920	15900	56
605	20240314	094900	137230620	15920	15920	15920	15920	0
606	20240314	094800	137230620	15920	15920	15920	15920	15
607	20240314	094700	136991820	15900	15890	15900	15890	358
608	20240314	094600	131303190	15890	15890	15890	15890	13
609	20240314	094500	131096620	15890	15870	15890	15870	84
610	20240314	094400	129762560	15870	15870	15870	15870	22
611	20240314	094300	129413420	15870	15870	15870	15860	92
612	20240314	094200	127953990	15870	15870	15870	15870	101
613	20240314	094100	126351120	15870	15870	15870	15870	0
614	20240314	094000	126351120	15870	15870	15870	15860	107
615	20240314	093900	124653890	15870	15880	15880	15870	17
616	20240314	093800	124384090	15880	15890	15890	15880	131
617	20240314	093700	122303200	15890	15890	15890	15890	4
618	20240314	093600	122239640	15890	15890	15890	15890	300
619	20240314	093500	117472640	15890	15920	15920	15890	751
620	20240314	093400	105527780	15940	15940	15940	15930	8
621	20240314	093300	105400320	15940	15940	15940	15940	1
622	20240314	093200	105384380	15920	15920	15920	15920	50
623	20240314	093100	104588380	15940	15930	15940	15930	10
624	20240314	093000	104429070	15930	15930	15930	15930	1
625	20240314	092900	104413140	15920	15930	15930	15920	29
626	20240314	092800	103951180	15910	15910	15910	15910	10
627	20240314	092700	103792080	15920	15920	15920	15910	253
628	20240314	092600	99764820	15920	15920	15920	15910	55
629	20240314	092500	98889430	15930	15960	15960	15930	884
630	20240314	092400	84801790	15960	15960	15960	15960	15
631	20240314	092300	84562390	15960	15960	15960	15960	2
632	20240314	092200	84530470	15980	15990	15990	15960	1324
633	20240314	092100	63372460	16000	16000	16000	16000	0
634	20240314	092000	63372460	16000	16000	16000	16000	0
635	20240314	091900	63372460	16000	16010	16010	16000	176
636	20240314	091800	60556110	16020	16020	16020	16010	105
637	20240314	091700	58874160	16030	16030	16030	16030	0
638	20240314	091600	58874160	16030	16030	16030	16030	1
639	20240314	091500	58858130	16030	16030	16030	16030	38
640	20240314	091400	58248990	16020	16030	16030	16020	19
641	20240314	091300	57944520	16030	16030	16030	16030	0
642	20240314	091200	57944520	16030	15990	16030	15990	436
643	20240314	091100	50965460	15980	15980	15980	15980	50
644	20240314	091000	50166460	15980	15980	15980	15980	50
645	20240314	090900	49367460	15970	15980	15990	15960	470
646	20240314	090800	41852970	15990	15980	15990	15980	3
647	20240314	090700	41805020	15990	15980	15990	15980	2
648	20240314	090600	41773050	15990	15990	15990	15950	622
649	20240314	090500	31850840	15980	15970	15980	15940	629
650	20240314	090400	21810920	15950	15880	15950	15880	158
651	20240314	090300	19300830	15890	15880	15890	15880	628
652	20240314	090200	9328130	15880	15870	15880	15870	10
653	20240314	090100	9169340	15890	15960	15960	15890	99
654	20240314	090000	7593710	15840	15920	15960	15830	448