KissMeData/080160/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193800	1605073500	15890	15890	15890	15890	639
3	20240403	193700	1605073500	15890	15890	15890	15890	0
4	20240403	193600	1605073500	15890	15890	15890	15890	0
5	20240403	193500	1605073500	15890	15890	15890	15890	0
6	20240403	193400	1605073500	15890	15890	15890	15890	0
7	20240403	193300	1605073500	15890	15890	15890	15890	0
8	20240403	193200	1605073500	15890	15890	15890	15890	0
9	20240403	193100	1605073500	15890	15890	15890	15890	0
10	20240403	193000	1605073500	15890	15890	15890	15890	0
11	20240403	192900	1605073500	15890	15890	15890	15890	0
12	20240403	192800	1605073500	15890	15890	15890	15890	0
13	20240403	192700	1605073500	15890	15890	15890	15890	0
14	20240403	192600	1605073500	15890	15890	15890	15890	0
15	20240403	192500	1605073500	15890	15890	15890	15890	0
16	20240403	192400	1605073500	15890	15890	15890	15890	0
17	20240403	192300	1605073500	15890	15890	15890	15890	0
18	20240403	192200	1605073500	15890	15890	15890	15890	0
19	20240403	192100	1605073500	15890	15890	15890	15890	0
20	20240403	192000	1605073500	15890	15890	15890	15890	0
21	20240403	191900	1605073500	15890	15890	15890	15890	0
22	20240403	191800	1605073500	15890	15890	15890	15890	0
23	20240403	191700	1605073500	15890	15890	15890	15890	0
24	20240403	191600	1605073500	15890	15890	15890	15890	0
25	20240403	191500	1605073500	15890	15890	15890	15890	0
26	20240403	191400	1605073500	15890	15890	15890	15890	0
27	20240403	191300	1605073500	15890	15890	15890	15890	0
28	20240403	191200	1605073500	15890	15890	15890	15890	0
29	20240403	191100	1605073500	15890	15890	15890	15890	0
30	20240403	191000	1605073500	15890	15890	15890	15890	0
31	20240403	190900	1605073500	15890	15890	15890	15890	0
32	20240403	190800	1605073500	15890	15890	15890	15890	639
33	20240403	190700	1605073500	15890	15890	15890	15890	0
34	20240403	190600	1605073500	15890	15890	15890	15890	0
35	20240403	190500	1605073500	15890	15890	15890	15890	0
36	20240403	190400	1605073500	15890	15890	15890	15890	0
37	20240403	190300	1605073500	15890	15890	15890	15890	0
38	20240403	190200	1605073500	15890	15890	15890	15890	0
39	20240403	190100	1605073500	15890	15890	15890	15890	0
40	20240403	190000	1605073500	15890	15890	15890	15890	0
41	20240403	185900	1605073500	15890	15890	15890	15890	0
42	20240403	185800	1605073500	15890	15890	15890	15890	0
43	20240403	185700	1605073500	15890	15890	15890	15890	0
44	20240403	185600	1605073500	15890	15890	15890	15890	0
45	20240403	185500	1605073500	15890	15890	15890	15890	0
46	20240403	185400	1605073500	15890	15890	15890	15890	0
47	20240403	185300	1605073500	15890	15890	15890	15890	0
48	20240403	185200	1605073500	15890	15890	15890	15890	0
49	20240403	185100	1605073500	15890	15890	15890	15890	0
50	20240403	185000	1605073500	15890	15890	15890	15890	0
51	20240403	184900	1605073500	15890	15890	15890	15890	0
52	20240403	184800	1605073500	15890	15890	15890	15890	0
53	20240403	184700	1605073500	15890	15890	15890	15890	0
54	20240403	184600	1605073500	15890	15890	15890	15890	0
55	20240403	184500	1605073500	15890	15890	15890	15890	0
56	20240403	184400	1605073500	15890	15890	15890	15890	0
57	20240403	184300	1605073500	15890	15890	15890	15890	0
58	20240403	184200	1605073500	15890	15890	15890	15890	0
59	20240403	184100	1605073500	15890	15890	15890	15890	0
60	20240403	184000	1605073500	15890	15890	15890	15890	0
61	20240403	183900	1605073500	15890	15890	15890	15890	0
62	20240403	183800	1605073500	15890	15890	15890	15890	639
63	20240403	183700	1605073500	15890	15890	15890	15890	0
64	20240403	183600	1605073500	15890	15890	15890	15890	0
65	20240403	183500	1605073500	15890	15890	15890	15890	0
66	20240403	183400	1605073500	15890	15890	15890	15890	0
67	20240403	183300	1605073500	15890	15890	15890	15890	0
68	20240403	183200	1605073500	15890	15890	15890	15890	0
69	20240403	183100	1605073500	15890	15890	15890	15890	0
70	20240403	183000	1605073500	15890	15890	15890	15890	0
71	20240403	182900	1605073500	15890	15890	15890	15890	0
72	20240403	182800	1605073500	15890	15890	15890	15890	0
73	20240403	182700	1605073500	15890	15890	15890	15890	0
74	20240403	182600	1605073500	15890	15890	15890	15890	0
75	20240403	182500	1605073500	15890	15890	15890	15890	0
76	20240403	182400	1605073500	15890	15890	15890	15890	0
77	20240403	182300	1605073500	15890	15890	15890	15890	0
78	20240403	182200	1605073500	15890	15890	15890	15890	0
79	20240403	182100	1605073500	15890	15890	15890	15890	0
80	20240403	182000	1605073500	15890	15890	15890	15890	0
81	20240403	181900	1605073500	15890	15890	15890	15890	0
82	20240403	181800	1605073500	15890	15890	15890	15890	0
83	20240403	181700	1605073500	15890	15890	15890	15890	0
84	20240403	181600	1605073500	15890	15890	15890	15890	0
85	20240403	181500	1605073500	15890	15890	15890	15890	0
86	20240403	181400	1605073500	15890	15890	15890	15890	0
87	20240403	181300	1605073500	15890	15890	15890	15890	0
88	20240403	181200	1605073500	15890	15890	15890	15890	0
89	20240403	181100	1605073500	15890	15890	15890	15890	0
90	20240403	181000	1605073500	15890	15890	15890	15890	0
91	20240403	180900	1605073500	15890	15890	15890	15890	0
92	20240403	180800	1605073500	15890	15890	15890	15890	639
93	20240403	180700	1605073500	15890	15890	15890	15890	0
94	20240403	180600	1605073500	15890	15890	15890	15890	0
95	20240403	180500	1605073500	15890	15890	15890	15890	0
96	20240403	180400	1605073500	15890	15890	15890	15890	0
97	20240403	180300	1605073500	15890	15890	15890	15890	0
98	20240403	180200	1605073500	15890	15890	15890	15890	0
99	20240403	180100	1605073500	15890	15890	15890	15890	0
100	20240403	180000	1605073500	15890	15890	15890	15890	0
101	20240403	175900	1605073500	15890	15890	15890	15890	0
102	20240403	175800	1605073500	15890	15890	15890	15890	0
103	20240403	175700	1605073500	15890	15890	15890	15890	0
104	20240403	175600	1605073500	15890	15890	15890	15890	0
105	20240403	175500	1605073500	15890	15890	15890	15890	0
106	20240403	175400	1605073500	15890	15890	15890	15890	0
107	20240403	175300	1605073500	15890	15890	15890	15890	0
108	20240403	175200	1605073500	15890	15890	15890	15890	0
109	20240403	175100	1605073500	15890	15890	15890	15890	0
110	20240403	175000	1605073500	15890	15890	15890	15890	0
111	20240403	174900	1605073500	15890	15890	15890	15890	0
112	20240403	174800	1605073500	15890	15890	15890	15890	0
113	20240403	174700	1605073500	15890	15890	15890	15890	0
114	20240403	174600	1605073500	15890	15890	15890	15890	0
115	20240403	174500	1605073500	15890	15890	15890	15890	0
116	20240403	174400	1605073500	15890	15890	15890	15890	0
117	20240403	174300	1605073500	15890	15890	15890	15890	0
118	20240403	174200	1605073500	15890	15890	15890	15890	0
119	20240403	174100	1605073500	15890	15890	15890	15890	0
120	20240403	174000	1605073500	15890	15890	15890	15890	0
121	20240403	173900	1605073500	15890	15890	15890	15890	0
122	20240403	173800	1605073500	15890	15890	15890	15890	639
123	20240403	173700	1605073500	15890	15890	15890	15890	0
124	20240403	173600	1605073500	15890	15890	15890	15890	0
125	20240403	173500	1605073500	15890	15890	15890	15890	0
126	20240403	173400	1605073500	15890	15890	15890	15890	0
127	20240403	173300	1605073500	15890	15890	15890	15890	0
128	20240403	173200	1605073500	15890	15890	15890	15890	0
129	20240403	173100	1605073500	15890	15890	15890	15890	0
130	20240403	173000	1605073500	15890	15890	15890	15890	0
131	20240403	172900	1605073500	15890	15890	15890	15890	0
132	20240403	172800	1605073500	15890	15890	15890	15890	0
133	20240403	172700	1605073500	15890	15890	15890	15890	0
134	20240403	172600	1605073500	15890	15890	15890	15890	0
135	20240403	172500	1605073500	15890	15890	15890	15890	0
136	20240403	172400	1605073500	15890	15890	15890	15890	0
137	20240403	172300	1605073500	15890	15890	15890	15890	0
138	20240403	172200	1605073500	15890	15890	15890	15890	0
139	20240403	172100	1605073500	15890	15890	15890	15890	0
140	20240403	172000	1605073500	15890	15890	15890	15890	0
141	20240403	171900	1605073500	15890	15890	15890	15890	0
142	20240403	171800	1605073500	15890	15890	15890	15890	0
143	20240403	171700	1605073500	15890	15890	15890	15890	0
144	20240403	171600	1605073500	15890	15890	15890	15890	0
145	20240403	171500	1605073500	15890	15890	15890	15890	0
146	20240403	171400	1605073500	15890	15890	15890	15890	0
147	20240403	171300	1605073500	15890	15890	15890	15890	0
148	20240403	171200	1605073500	15890	15890	15890	15890	0
149	20240403	171100	1605073500	15890	15890	15890	15890	0
150	20240403	171000	1605073500	15890	15890	15890	15890	0
151	20240403	170900	1605073500	15890	15890	15890	15890	0
152	20240403	170800	1605073500	15890	15890	15890	15890	639
153	20240403	170700	1605073500	15890	15890	15890	15890	0
154	20240403	170600	1605073500	15890	15890	15890	15890	0
155	20240403	170500	1605073500	15890	15890	15890	15890	0
156	20240403	170400	1605073500	15890	15890	15890	15890	0
157	20240403	170300	1605073500	15890	15890	15890	15890	0
158	20240403	170200	1605073500	15890	15890	15890	15890	0
159	20240403	170100	1605073500	15890	15890	15890	15890	0
160	20240403	170000	1605073500	15890	15890	15890	15890	0
161	20240403	165900	1605073500	15890	15890	15890	15890	0
162	20240403	165800	1605073500	15890	15890	15890	15890	0
163	20240403	165700	1605073500	15890	15890	15890	15890	0
164	20240403	165600	1605073500	15890	15890	15890	15890	0
165	20240403	165500	1605073500	15890	15890	15890	15890	0
166	20240403	165400	1605073500	15890	15890	15890	15890	0
167	20240403	165300	1605073500	15890	15890	15890	15890	0
168	20240403	165200	1605073500	15890	15890	15890	15890	0
169	20240403	165100	1605073500	15890	15890	15890	15890	0
170	20240403	165000	1605073500	15890	15890	15890	15890	0
171	20240403	164900	1605073500	15890	15890	15890	15890	0
172	20240403	164800	1605073500	15890	15890	15890	15890	0
173	20240403	164700	1605073500	15890	15890	15890	15890	0
174	20240403	164600	1605073500	15890	15890	15890	15890	0
175	20240403	164500	1605073500	15890	15890	15890	15890	0
176	20240403	164400	1605073500	15890	15890	15890	15890	0
177	20240403	164300	1605073500	15890	15890	15890	15890	0
178	20240403	164200	1605073500	15890	15890	15890	15890	0
179	20240403	164100	1605073500	15890	15890	15890	15890	0
180	20240403	164000	1605073500	15890	15890	15890	15890	0
181	20240403	163900	1605073500	15890	15890	15890	15890	0
182	20240403	163800	1605073500	15890	15890	15890	15890	639
183	20240403	163700	1605073500	15890	15890	15890	15890	0
184	20240403	163600	1605073500	15890	15890	15890	15890	0
185	20240403	163500	1605073500	15890	15890	15890	15890	0
186	20240403	163400	1605073500	15890	15890	15890	15890	0
187	20240403	163300	1605073500	15890	15890	15890	15890	0
188	20240403	163200	1605073500	15890	15890	15890	15890	0
189	20240403	163100	1605073500	15890	15890	15890	15890	0
190	20240403	163000	1605073500	15890	15890	15890	15890	0
191	20240403	162900	1605073500	15890	15890	15890	15890	0
192	20240403	162800	1605073500	15890	15890	15890	15890	0
193	20240403	162700	1605073500	15890	15890	15890	15890	0
194	20240403	162600	1605073500	15890	15890	15890	15890	0
195	20240403	162500	1605073500	15890	15890	15890	15890	0
196	20240403	162400	1605073500	15890	15890	15890	15890	0
197	20240403	162300	1605073500	15890	15890	15890	15890	0
198	20240403	162200	1605073500	15890	15890	15890	15890	0
199	20240403	162100	1605073500	15890	15890	15890	15890	0
200	20240403	162000	1605073500	15890	15890	15890	15890	0
201	20240403	161900	1605073500	15890	15890	15890	15890	0
202	20240403	161800	1605073500	15890	15890	15890	15890	0
203	20240403	161700	1605073500	15890	15890	15890	15890	0
204	20240403	161600	1605073500	15890	15890	15890	15890	0
205	20240403	161500	1605073500	15890	15890	15890	15890	0
206	20240403	161400	1605073500	15890	15890	15890	15890	0
207	20240403	161300	1605073500	15890	15890	15890	15890	0
208	20240403	161200	1605073500	15890	15890	15890	15890	0
209	20240403	161100	1605073500	15890	15890	15890	15890	0
210	20240403	161000	1605073500	15890	15890	15890	15890	0
211	20240403	160900	1605073500	15890	15890	15890	15890	0
212	20240403	160800	1605073500	15890	15890	15890	15890	639
213	20240403	160700	1605073500	15890	15890	15890	15890	0
214	20240403	160600	1605073500	15890	15890	15890	15890	0
215	20240403	160500	1605073500	15890	15890	15890	15890	0
216	20240403	160400	1605073500	15890	15890	15890	15890	0
217	20240403	160300	1605073500	15890	15890	15890	15890	0
218	20240403	160200	1605073500	15890	15890	15890	15890	0
219	20240403	160100	1605073500	15890	15890	15890	15890	0
220	20240403	160000	1605073500	15890	15890	15890	15890	0
221	20240403	155900	1605073500	15890	15890	15890	15890	0
222	20240403	155800	1605073500	15890	15890	15890	15890	0
223	20240403	155700	1605073500	15890	15890	15890	15890	0
224	20240403	155600	1605073500	15890	15890	15890	15890	0
225	20240403	155500	1605073500	15890	15890	15890	15890	0
226	20240403	155400	1605073500	15890	15890	15890	15890	0
227	20240403	155300	1605073500	15890	15890	15890	15890	0
228	20240403	155200	1605073500	15890	15890	15890	15890	0
229	20240403	155100	1605073500	15890	15890	15890	15890	0
230	20240403	155000	1605073500	15890	15890	15890	15890	0
231	20240403	154900	1605073500	15890	15890	15890	15890	0
232	20240403	154800	1605073500	15890	15890	15890	15890	0
233	20240403	154700	1605073500	15890	15890	15890	15890	0
234	20240403	154600	1605073500	15890	15890	15890	15890	0
235	20240403	154500	1605073500	15890	15890	15890	15890	0
236	20240403	154400	1605073500	15890	15890	15890	15890	0
237	20240403	154300	1605073500	15890	15890	15890	15890	0
238	20240403	154200	1605073500	15890	15890	15890	15890	0
239	20240403	154100	1605073500	15890	15890	15890	15890	0
240	20240403	154000	1605073500	15890	15890	15890	15890	0
241	20240403	153900	1605073500	15890	15890	15890	15890	0
242	20240403	153800	1605073500	15890	15890	15890	15890	639
243	20240403	153700	1605073500	15890	15890	15890	15890	0
244	20240403	153600	1605073500	15890	15890	15890	15890	0
245	20240403	153500	1605073500	15890	15890	15890	15890	0
246	20240403	153400	1605073500	15890	15890	15890	15890	0
247	20240403	153300	1605073500	15890	15890	15890	15890	0
248	20240403	153200	1605073500	15890	15890	15890	15890	0
249	20240403	153100	1605073500	15890	15890	15890	15890	0
250	20240403	153000	1605073500	15890	15890	15890	15890	639
251	20240403	152900	1594919790	15900	15900	15900	15900	0
252	20240403	152800	1594919790	15900	15900	15900	15900	0
253	20240403	152700	1594919790	15900	15900	15900	15900	0
254	20240403	152600	1594919790	15900	15900	15900	15900	0
255	20240403	152500	1594919790	15900	15900	15900	15900	0
256	20240403	152400	1594919790	15900	15900	15900	15900	0
257	20240403	152300	1594919790	15900	15900	15900	15900	0
258	20240403	152200	1594919790	15900	15900	15900	15900	0
259	20240403	152100	1594919790	15900	15900	15900	15900	0
260	20240403	152000	1594919790	15900	15900	15900	15900	0
261	20240403	151900	1594919790	15900	15900	15900	15900	314
262	20240403	151800	1589927190	15900	15900	15900	15900	26
263	20240403	151700	1589513790	15900	15890	15900	15890	556
264	20240403	151600	1580673450	15900	15900	15900	15890	392
265	20240403	151500	1574443410	15890	15890	15900	15890	126
266	20240403	151400	1572440240	15900	15890	15900	15890	41
267	20240403	151300	1571788550	15900	15900	15900	15890	193
268	20240403	151200	1568720110	15890	15890	15900	15890	23
269	20240403	151100	1568354620	15890	15900	15900	15890	141
270	20240403	151000	1566113020	15900	15900	15900	15880	208
271	20240403	150900	1562807070	15900	15900	15910	15900	103
272	20240403	150800	1561169360	15910	15910	15910	15910	10
273	20240403	150700	1561010260	15910	15910	15930	15910	159
274	20240403	150600	1558479540	15920	15910	15920	15910	134
275	20240403	150500	1556347260	15910	15900	15910	15900	21
276	20240403	150400	1556013350	15910	15910	15910	15910	5
277	20240403	150300	1555933800	15900	15910	15910	15900	96
278	20240403	150200	1554406450	15910	15930	15930	15910	26
279	20240403	150100	1553992390	15930	15880	15930	15880	205
280	20240403	150000	1550733580	15900	15890	15900	15880	214
281	20240403	145900	1547333380	15870	15920	15920	15870	4293
282	20240403	145800	1479072670	15920	15910	15920	15910	15
283	20240403	145700	1478834010	15920	15920	15920	15910	163
284	20240403	145600	1476239100	15910	15930	15930	15910	158
285	20240403	145500	1473723450	15940	15950	15950	15930	10
286	20240403	145400	1473564120	15950	15940	15960	15940	249
287	20240403	145300	1469593930	15940	15930	15940	15920	121
288	20240403	145200	1467666510	15920	15920	15920	15920	7
289	20240403	145100	1467555070	15920	15940	15940	15920	65
290	20240403	145000	1466520120	15940	15950	15950	15920	705
291	20240403	144900	1455278000	15950	15950	15960	15950	14
292	20240403	144800	1455054690	15960	15960	15960	15950	9
293	20240403	144700	1454911120	15950	15960	15960	15950	108
294	20240403	144600	1453187630	15950	15960	15960	15950	6
295	20240403	144500	1453091920	15950	15960	15960	15950	51
296	20240403	144400	1452278440	15950	15950	15960	15950	140
297	20240403	144300	1450044350	15980	15970	15980	15970	257
298	20240403	144200	1445940050	15970	15970	15980	15970	23
299	20240403	144100	1445572730	15970	15980	15980	15970	100
300	20240403	144000	1443974880	15970	15970	15970	15950	89
301	20240403	143900	1442553660	15960	15950	15960	15950	31
302	20240403	143800	1442058970	15990	15990	15990	15990	1
303	20240403	143700	1442042980	15990	15960	15990	15950	192
304	20240403	143600	1438978220	15950	15950	15950	15950	24
305	20240403	143500	1438595420	15950	15950	15950	15950	8
306	20240403	143400	1438467820	15970	15950	15970	15950	91
307	20240403	143300	1437014790	15950	15970	15980	15950	707
308	20240403	143200	1425724320	15970	15970	16000	15970	81
309	20240403	143100	1424430370	16000	15980	16000	15970	93
310	20240403	143000	1422943750	15970	15970	16000	15970	53
311	20240403	142900	1422096920	16000	16000	16000	16000	0
312	20240403	142800	1422096920	16000	16000	16000	16000	1
313	20240403	142700	1422080920	15990	15980	15990	15980	84
314	20240403	142600	1420738470	16000	15970	16000	15970	31
315	20240403	142500	1420243370	16000	15970	16000	15970	2
316	20240403	142400	1420211400	16000	15990	16000	15990	105
317	20240403	142300	1418532350	15990	15990	15990	15990	0
318	20240403	142200	1418532350	15990	15990	15990	15990	1
319	20240403	142100	1418516360	15990	15980	15990	15980	85
320	20240403	142000	1417157390	15980	15980	15980	15980	1
321	20240403	141900	1417141410	15970	15970	15970	15970	1
322	20240403	141800	1417125440	15980	15980	15980	15980	142
323	20240403	141700	1414856280	15990	15990	15990	15990	0
324	20240403	141600	1414856280	15990	15980	15990	15980	63
325	20240403	141500	1413849530	15990	15990	15990	15990	0
326	20240403	141400	1413849530	15990	15970	15990	15970	87
327	20240403	141300	1412458770	15980	15980	15980	15980	49
328	20240403	141200	1411675750	15990	15990	15990	15990	10
329	20240403	141100	1411515850	15990	15980	16000	15980	89
330	20240403	141000	1410092760	15980	15980	15980	15980	35
331	20240403	140900	1409533460	15980	15980	15980	15980	5
332	20240403	140800	1409453560	15980	15990	16010	15980	214
333	20240403	140700	1406031250	15990	15980	16010	15970	75
334	20240403	140600	1404832000	16010	16010	16010	16010	0
335	20240403	140500	1404832000	16010	16000	16010	16000	84
336	20240403	140400	1403487850	16000	16000	16000	16000	1
337	20240403	140300	1403471850	15970	15990	15990	15970	349
338	20240403	140200	1397896040	16040	16040	16040	16040	1
339	20240403	140100	1397880000	16030	15990	16030	15990	106
340	20240403	140000	1396182240	16000	16000	16000	16000	201
341	20240403	135900	1392966240	16000	16010	16010	16000	653
342	20240403	135800	1382513820	16030	16010	16030	16010	88
343	20240403	135700	1381103300	16010	16020	16020	16000	699
344	20240403	135600	1369912170	16010	16010	16010	16010	5
345	20240403	135500	1369832120	16030	16010	16030	16010	145
346	20240403	135400	1367509670	16010	16020	16020	16010	126
347	20240403	135300	1365491200	16020	16010	16020	16010	7
348	20240403	135200	1365379120	16020	16010	16020	16010	2
349	20240403	135100	1365347090	16020	16010	16020	16010	94
350	20240403	135000	1363841310	16020	16020	16020	16020	0
351	20240403	134900	1363841310	16020	16020	16020	16020	0
352	20240403	134800	1363841310	16020	16010	16020	16010	115
353	20240403	134700	1361999310	16020	16020	16020	16020	1
354	20240403	134600	1361983290	16010	16010	16010	16010	1
355	20240403	134500	1361967280	16020	16020	16020	16020	85
356	20240403	134400	1360605580	16020	16020	16020	16020	0
357	20240403	134300	1360605580	16020	16020	16020	16020	10
358	20240403	134200	1360445380	16020	16040	16040	16020	196
359	20240403	134100	1357302960	16030	16030	16030	16030	28
360	20240403	134000	1356854120	16040	16050	16050	16040	1332
361	20240403	133900	1335480950	16070	16070	16070	16070	0
362	20240403	133800	1335480950	16070	16050	16070	16050	91
363	20240403	133700	1334018690	16040	16040	16040	16040	2
364	20240403	133600	1333986610	16050	16050	16050	16050	0
365	20240403	133500	1333986610	16050	16050	16070	16050	176
366	20240403	133400	1331159110	16080	16080	16080	16080	0
367	20240403	133300	1331159110	16080	16080	16080	16080	0
368	20240403	133200	1331159110	16080	16040	16080	16040	35
369	20240403	133100	1330597670	16080	16050	16080	16050	501
370	20240403	133000	1322547030	16050	16030	16050	16030	37
371	20240403	132900	1321953550	16060	16060	16060	16060	0
372	20240403	132800	1321953550	16060	16060	16060	16060	95
373	20240403	132700	1320427850	16060	16060	16060	16060	1
374	20240403	132600	1320411790	16030	16050	16050	16030	89
375	20240403	132500	1318984040	16050	16040	16050	16040	733
376	20240403	132400	1307220810	16010	16010	16010	16010	1
377	20240403	132300	1307204800	16040	16040	16040	16040	1
378	20240403	132200	1307188760	16040	16020	16040	16020	121
379	20240403	132100	1305249470	16050	16050	16050	16050	0
380	20240403	132000	1305249470	16050	16050	16050	16050	0
381	20240403	131900	1305249470	16050	16000	16050	16000	78
382	20240403	131800	1304000640	16030	16050	16050	16030	2
383	20240403	131700	1303968560	16040	16040	16040	16040	91
384	20240403	131600	1302508920	16050	16050	16050	16050	0
385	20240403	131500	1302508920	16050	16050	16050	16050	85
386	20240403	131400	1301144670	16050	16050	16050	16040	96
387	20240403	131300	1299604370	16050	16050	16060	16050	301
388	20240403	131200	1294773310	16050	16050	16050	16050	122
389	20240403	131100	1292815210	16050	16050	16050	16050	0
390	20240403	131000	1292815210	16050	16050	16050	16050	2
391	20240403	130900	1292783110	16040	16040	16040	16040	99
392	20240403	130800	1291195150	16040	16030	16040	16030	2
393	20240403	130700	1291163080	16040	16030	16040	16030	2
394	20240403	130600	1291131010	16040	16040	16040	16040	117
395	20240403	130500	1289254330	16040	16020	16040	16020	229
396	20240403	130400	1285584620	16020	16010	16020	16010	223
397	20240403	130300	1282013730	16000	16000	16000	16000	5
398	20240403	130200	1281933730	16010	16000	16010	16000	101
399	20240403	130100	1280316890	16010	16010	16010	16010	0
400	20240403	130000	1280316890	16010	16010	16010	16010	704
401	20240403	125900	1269045850	16020	16020	16020	16020	130
402	20240403	125800	1266963250	16020	16020	16020	16020	0
403	20240403	125700	1266963250	16020	16010	16020	16010	22
404	20240403	125600	1266610820	16020	16030	16030	16020	433
405	20240403	125500	1259673310	16020	16020	16020	16020	0
406	20240403	125400	1259673310	16020	16020	16020	16010	77
407	20240403	125300	1258440290	16030	16030	16030	16030	0
408	20240403	125200	1258440290	16030	16030	16030	16020	113
409	20240403	125100	1256629170	16010	16020	16020	16010	839
410	20240403	125000	1243194600	16030	16040	16040	16030	53
411	20240403	124900	1242344880	16040	16030	16040	16030	85
412	20240403	124800	1240981510	16040	16040	16040	16040	10
413	20240403	124700	1240821110	16040	16040	16040	16040	0
414	20240403	124600	1240821110	16040	16010	16040	16010	647
415	20240403	124500	1230443260	16050	16050	16050	16050	50
416	20240403	124400	1229640760	16050	16050	16050	16050	0
417	20240403	124300	1229640760	16050	16040	16050	16040	276
418	20240403	124200	1225212770	16050	16050	16050	16050	0
419	20240403	124100	1225212770	16050	16050	16050	16050	1
420	20240403	124000	1225196720	16020	16020	16020	16020	101
421	20240403	123900	1223578700	16050	16060	16060	16050	88
422	20240403	123800	1222166280	16060	16060	16060	16060	1
423	20240403	123700	1222150220	16060	16060	16060	16060	0
424	20240403	123600	1222150220	16060	16060	16060	16060	84
425	20240403	123500	1220801180	16060	16060	16060	16060	1
426	20240403	123400	1220785120	16010	16020	16020	16010	101
427	20240403	123300	1219167110	16060	16020	16060	16020	38
428	20240403	123200	1218558190	16020	16050	16050	16020	129
429	20240403	123100	1216489940	16060	16060	16060	16060	0
430	20240403	123000	1216489940	16060	16060	16060	16060	120
431	20240403	122900	1214562740	16050	16060	16060	16050	2
432	20240403	122800	1214530630	16060	16050	16060	16050	43
433	20240403	122700	1213840470	16040	16030	16040	16030	86
434	20240403	122600	1212461680	16030	16010	16030	16010	90
435	20240403	122500	1211019060	16030	16030	16030	16030	10
436	20240403	122400	1210858760	16010	16010	16010	16010	0
437	20240403	122300	1210858760	16010	16020	16020	16010	218
438	20240403	122200	1207366410	16030	16030	16030	16030	0
439	20240403	122100	1207366410	16030	16030	16030	16030	7
440	20240403	122000	1207254200	16030	16040	16040	16030	985
441	20240403	121900	1191463660	16040	16030	16040	16030	219
442	20240403	121800	1187952760	16030	16030	16030	16020	3
443	20240403	121700	1187904680	16020	16020	16020	16020	0
444	20240403	121600	1187904680	16020	16010	16020	16010	106
445	20240403	121500	1186206590	16020	16020	16020	16020	0
446	20240403	121400	1186206590	16020	16020	16020	16020	80
447	20240403	121300	1184924990	16020	16000	16020	16000	156
448	20240403	121200	1182428410	16000	16000	16000	16000	1
449	20240403	121100	1182412410	16020	16020	16020	16020	0
450	20240403	121000	1182412410	16020	16030	16030	16020	125
451	20240403	120900	1180409070	16030	16030	16030	16030	0
452	20240403	120800	1180409070	16030	16030	16030	16030	337
453	20240403	120700	1175006960	16030	16060	16070	16030	749
454	20240403	120600	1162993190	16070	16070	16070	16070	0
455	20240403	120500	1162993190	16070	16070	16070	16070	1
456	20240403	120400	1162977120	16060	16060	16060	16060	463
457	20240403	120300	1155541340	16060	16060	16060	16060	85
458	20240403	120200	1154176240	16060	16060	16060	16060	31
459	20240403	120100	1153678380	16020	16060	16060	16020	61
460	20240403	120000	1152698760	16060	16050	16060	16050	85
461	20240403	115900	1151334500	16050	16070	16070	16020	978
462	20240403	115800	1135618650	16070	16070	16070	16070	17
463	20240403	115700	1135345460	16090	16090	16090	16090	108
464	20240403	115600	1133607740	16090	16070	16090	16070	2
465	20240403	115500	1133575580	16090	16070	16090	16070	30
466	20240403	115400	1133092900	16080	16100	16100	16080	364
467	20240403	115300	1127237610	16100	16090	16100	16090	45
468	20240403	115200	1126513550	16090	16090	16090	16090	125
469	20240403	115100	1124502300	16090	16090	16090	16090	12
470	20240403	115000	1124309220	16090	16080	16090	16080	223
471	20240403	114900	1120722200	16080	16070	16080	16070	31
472	20240403	114800	1120223730	16080	16080	16080	16080	32
473	20240403	114700	1119709170	16090	16080	16090	16070	153
474	20240403	114600	1117248800	16080	16070	16080	16070	103
475	20240403	114500	1115593580	16070	16070	16070	16070	1
476	20240403	114400	1115577510	16080	16080	16080	16070	264
477	20240403	114300	1111334150	16070	16070	16070	16070	439
478	20240403	114200	1104279420	16070	16090	16090	16070	341
479	20240403	114100	1098795890	16090	16100	16130	16090	8820
480	20240403	114000	956741090	16100	16100	16100	16100	608
481	20240403	113900	946952290	16100	16100	16100	16090	18
482	20240403	113800	946662650	16090	16100	16110	16090	255
483	20240403	113700	942557760	16100	16090	16100	16090	454
484	20240403	113600	935250900	16100	16100	16100	16100	31
485	20240403	113500	934751800	16090	16090	16090	16090	88
486	20240403	113400	933335880	16100	16070	16100	16070	55
487	20240403	113300	932450940	16070	16100	16100	16070	26
488	20240403	113200	932032410	16100	16110	16110	16100	481
489	20240403	113100	924288080	16110	16110	16110	16110	256
490	20240403	113000	920163920	16100	16100	16100	16090	271
491	20240403	112900	915800840	16100	16080	16100	16080	277
492	20240403	112800	911343300	16070	16080	16130	16070	1899
493	20240403	112700	880767530	16080	16030	16080	16030	2122
494	20240403	112600	846703670	16030	16020	16030	16020	178
495	20240403	112500	843850370	16020	16020	16020	16020	328
496	20240403	112400	838595810	16020	16010	16020	16010	193
497	20240403	112300	835504460	16010	16000	16010	16000	43
498	20240403	112200	834816040	16010	16010	16010	16010	1
499	20240403	112100	834800030	15980	16010	16010	15980	86
500	20240403	112000	833423230	16010	15980	16010	15980	104
501	20240403	111900	831760740	16010	16010	16010	16010	26
502	20240403	111800	831344480	16030	15960	16030	15940	3482
503	20240403	111700	775638870	15980	15980	15980	15960	88
504	20240403	111600	774232650	15980	15990	15990	15970	4
505	20240403	111500	774168740	15980	15990	15990	15980	131
506	20240403	111400	772074870	15980	15980	15980	15980	91
507	20240403	111300	770620690	15970	15970	15980	15960	61
508	20240403	111200	769646560	15950	15970	15980	15950	167
509	20240403	111100	766982230	15980	15950	15980	15950	151
510	20240403	111000	764570130	15950	15970	15970	15940	125
511	20240403	110900	762573990	15970	15980	15980	15970	23
512	20240403	110800	762206460	16000	15970	16000	15970	69
513	20240403	110700	761103180	15980	16000	16000	15980	69
514	20240403	110600	759999420	16000	16000	16000	15990	28
515	20240403	110500	759551430	16010	16000	16010	16000	89
516	20240403	110400	758126910	16000	16000	16010	16000	112
517	20240403	110300	756334030	16000	15970	16000	15970	3
518	20240403	110200	756286070	15980	16000	16010	15980	70
519	20240403	110100	755165680	15930	16010	16010	15930	154
520	20240403	110000	752701370	16010	16020	16020	16010	11
521	20240403	105900	752525250	16010	16030	16030	16010	211
522	20240403	105800	749144700	16030	16030	16040	16030	252
523	20240403	105700	745104280	16040	16040	16050	16040	146
524	20240403	105600	742762370	16040	16040	16050	16040	127
525	20240403	105500	740724550	16030	16030	16040	16030	53
526	20240403	105400	739874930	16030	16030	16050	16030	7
527	20240403	105300	739762680	16020	16020	16050	16020	67
528	20240403	105200	738688140	16010	16070	16070	16010	262
529	20240403	105100	734479640	16070	16050	16080	16050	894
530	20240403	105000	720119880	16060	16030	16070	16030	544
531	20240403	104900	711385570	16050	16050	16050	16030	68
532	20240403	104800	710294240	16050	16030	16060	16030	725
533	20240403	104700	698663520	16030	16040	16040	16030	298
534	20240403	104600	693883880	16020	16010	16020	16000	231
535	20240403	104500	690184570	16020	16030	16030	16000	112
536	20240403	104400	688389760	16030	16070	16070	16030	167
537	20240403	104300	685708420	16080	16080	16080	16080	43
538	20240403	104200	685016980	16080	16060	16090	16060	846
539	20240403	104100	671416100	16050	15980	16050	15980	2467
540	20240403	104000	631918850	15980	15970	15990	15950	56
541	20240403	103900	631024500	15990	15940	15990	15940	1033
542	20240403	103800	614540930	15950	15940	15950	15940	266
543	20240403	103700	610299880	15940	15920	15940	15920	67
544	20240403	103600	609232160	15930	15940	15940	15930	147
545	20240403	103500	606890260	15940	15920	15940	15920	34
546	20240403	103400	606348620	15930	15870	15940	15870	683
547	20240403	103300	595478210	15900	15870	15920	15870	416
548	20240403	103200	588869070	15860	15880	15880	15860	175
549	20240403	103100	586090990	15880	15880	15880	15880	88
550	20240403	103000	584693550	15880	15860	15880	15860	804
551	20240403	102900	571941990	15850	15860	15860	15850	190
552	20240403	102800	568930080	15860	15850	15860	15850	157
553	20240403	102700	566440120	15850	15850	15850	15850	66
554	20240403	102600	565394020	15860	15860	15860	15860	25
555	20240403	102500	564997520	15860	15850	15860	15830	94
556	20240403	102400	563507040	15830	15820	15830	15810	237
557	20240403	102300	559758130	15830	15880	15880	15820	211
558	20240403	102200	556414580	15880	15860	15880	15860	206
559	20240403	102100	553145750	15850	15880	15880	15850	115
560	20240403	102000	551322530	15870	15880	15890	15870	784
561	20240403	101900	538872690	15880	15870	15880	15840	291
562	20240403	101800	534258770	15870	15850	15870	15850	29
563	20240403	101700	533798580	15840	15840	15840	15840	1
564	20240403	101600	533782740	15870	15870	15870	15840	339
565	20240403	101500	528409460	15880	15870	15880	15870	73
566	20240403	101400	527250940	15860	15870	15880	15860	112
567	20240403	101300	525472410	15880	15850	15880	15850	342
568	20240403	101200	520046170	15840	15850	15860	15810	124
569	20240403	101100	518083230	15860	15890	15890	15860	85
570	20240403	101000	516734270	15870	15860	15890	15860	73
571	20240403	100900	515574470	15870	15810	15870	15810	135
572	20240403	100800	513436180	15800	15860	15860	15800	850
573	20240403	100700	499983050	15880	15890	15900	15860	103
574	20240403	100600	498346760	15860	15900	15900	15850	135
575	20240403	100500	496202400	15940	15930	15940	15930	135
576	20240403	100400	494051410	15920	15880	15920	15850	982
577	20240403	100300	478433270	15860	15830	15870	15830	761
578	20240403	100200	466371080	15820	15830	15830	15810	251
579	20240403	100100	462401760	15820	15810	15840	15810	154
580	20240403	100000	459965500	15800	15830	15830	15800	33
581	20240403	095900	459443400	15830	15840	15840	15810	115
582	20240403	095800	457623480	15810	15800	15830	15800	318
583	20240403	095700	452591850	15800	15800	15800	15780	71
584	20240403	095600	451471130	15800	15790	15800	15790	653
585	20240403	095500	441160240	15760	15760	15790	15760	179
586	20240403	095400	438337280	15760	15770	15770	15760	240
587	20240403	095300	434553530	15780	15790	15790	15780	55
588	20240403	095200	433685620	15790	15790	15790	15790	150
589	20240403	095100	431317120	15790	15820	15820	15790	73
590	20240403	095000	430163380	15810	15810	15830	15800	296
591	20240403	094900	425482890	15820	15750	15820	15750	1827
592	20240403	094800	396658230	15750	15740	15750	15740	5
593	20240403	094700	396579520	15750	15760	15760	15700	6102
594	20240403	094600	300742430	15760	15770	15770	15760	16
595	20240403	094500	300490260	15770	15750	15770	15750	1160
596	20240403	094400	282216470	15740	15750	15750	15720	85
597	20240403	094300	280879830	15750	15750	15750	15750	2
598	20240403	094200	280848330	15750	15730	15750	15730	144
599	20240403	094100	278581910	15720	15720	15720	15720	130
600	20240403	094000	276538310	15710	15720	15720	15710	77
601	20240403	093900	275328230	15720	15710	15730	15710	103
602	20240403	093800	273708510	15720	15750	15750	15720	25
603	20240403	093700	273315470	15760	15770	15770	15730	987
604	20240403	093600	257786630	15770	15760	15770	15760	82
605	20240403	093500	256494290	15760	15760	15760	15760	1
606	20240403	093400	256478530	15750	15760	15760	15750	48
607	20240403	093300	255722250	15760	15750	15770	15750	67
608	20240403	093200	254666050	15780	15740	15780	15720	766
609	20240403	093100	242620890	15770	15770	15770	15740	875
610	20240403	093000	228844210	15790	15790	15790	15760	83
611	20240403	092900	227533840	15780	15800	15830	15780	1212
612	20240403	092800	208376820	15800	15790	15800	15790	73
613	20240403	092700	207224130	15810	15800	15810	15790	205
614	20240403	092600	203986220	15810	15790	15810	15790	355
615	20240403	092500	198375650	15790	15790	15810	15790	111
616	20240403	092400	196622860	15790	15780	15790	15780	64
617	20240403	092300	195612840	15780	15780	15780	15780	1
618	20240403	092200	195597060	15720	15750	15760	15720	212
619	20240403	092100	192258430	15720	15710	15720	15690	1006
620	20240403	092000	176447410	15710	15660	15710	15660	4
621	20240403	091900	176384620	15650	15700	15700	15650	989
622	20240403	091800	160890130	15720	15700	15720	15700	982
623	20240403	091700	145470250	15710	15700	15710	15670	169
624	20240403	091600	142818610	15700	15720	15730	15670	1407
625	20240403	091500	120743810	15720	15720	15750	15700	1928
626	20240403	091400	90453180	15720	15730	15750	15720	234
627	20240403	091300	86772620	15730	15750	15750	15730	600
628	20240403	091200	77330080	15760	15800	15810	15760	319
629	20240403	091100	72294120	15810	15780	15810	15760	35
630	20240403	091000	71742430	15770	15820	15840	15770	115
631	20240403	090900	69925300	15810	15830	15840	15810	455
632	20240403	090800	62726640	15830	15820	15830	15820	38
633	20240403	090700	62125470	15820	15800	15820	15800	29
634	20240403	090600	61667060	15830	15750	15830	15750	63
635	20240403	090500	60673330	15800	15760	15800	15750	221
636	20240403	090400	57190380	15760	15820	15820	15750	472
637	20240403	090300	49754420	15760	15830	15860	15760	112
638	20240403	090200	47983890	15750	15780	15780	15750	70
639	20240403	090100	46880340	15890	15940	15940	15740	2337
640	20240403	090000	9721480	15950	15900	15950	15890	611