KissMeData/102460/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	200700	587978270	16050	16050	16050	16050	686
3	20240321	200600	587978270	16050	16050	16050	16050	0
4	20240321	200500	587978270	16050	16050	16050	16050	0
5	20240321	200400	587978270	16050	16050	16050	16050	0
6	20240321	200300	587978270	16050	16050	16050	16050	0
7	20240321	200200	587978270	16050	16050	16050	16050	0
8	20240321	200100	587978270	16050	16050	16050	16050	0
9	20240321	200000	587978270	16050	16050	16050	16050	0
10	20240321	195900	587978270	16050	16050	16050	16050	0
11	20240321	195800	587978270	16050	16050	16050	16050	0
12	20240321	195700	587978270	16050	16050	16050	16050	0
13	20240321	195600	587978270	16050	16050	16050	16050	0
14	20240321	195500	587978270	16050	16050	16050	16050	0
15	20240321	195400	587978270	16050	16050	16050	16050	0
16	20240321	195300	587978270	16050	16050	16050	16050	0
17	20240321	195200	587978270	16050	16050	16050	16050	0
18	20240321	195100	587978270	16050	16050	16050	16050	0
19	20240321	195000	587978270	16050	16050	16050	16050	0
20	20240321	194900	587978270	16050	16050	16050	16050	0
21	20240321	194800	587978270	16050	16050	16050	16050	0
22	20240321	194700	587978270	16050	16050	16050	16050	0
23	20240321	194600	587978270	16050	16050	16050	16050	0
24	20240321	194500	587978270	16050	16050	16050	16050	0
25	20240321	194400	587978270	16050	16050	16050	16050	0
26	20240321	194300	587978270	16050	16050	16050	16050	0
27	20240321	194200	587978270	16050	16050	16050	16050	0
28	20240321	194100	587978270	16050	16050	16050	16050	0
29	20240321	194000	587978270	16050	16050	16050	16050	0
30	20240321	193900	587978270	16050	16050	16050	16050	0
31	20240321	193800	587978270	16050	16050	16050	16050	0
32	20240321	193700	587978270	16050	16050	16050	16050	686
33	20240321	193600	587978270	16050	16050	16050	16050	0
34	20240321	193500	587978270	16050	16050	16050	16050	0
35	20240321	193400	587978270	16050	16050	16050	16050	0
36	20240321	193300	587978270	16050	16050	16050	16050	0
37	20240321	193200	587978270	16050	16050	16050	16050	0
38	20240321	193100	587978270	16050	16050	16050	16050	0
39	20240321	193000	587978270	16050	16050	16050	16050	0
40	20240321	192900	587978270	16050	16050	16050	16050	0
41	20240321	192800	587978270	16050	16050	16050	16050	0
42	20240321	192700	587978270	16050	16050	16050	16050	0
43	20240321	192600	587978270	16050	16050	16050	16050	0
44	20240321	192500	587978270	16050	16050	16050	16050	0
45	20240321	192400	587978270	16050	16050	16050	16050	0
46	20240321	192300	587978270	16050	16050	16050	16050	0
47	20240321	192200	587978270	16050	16050	16050	16050	0
48	20240321	192100	587978270	16050	16050	16050	16050	0
49	20240321	192000	587978270	16050	16050	16050	16050	0
50	20240321	191900	587978270	16050	16050	16050	16050	0
51	20240321	191800	587978270	16050	16050	16050	16050	0
52	20240321	191700	587978270	16050	16050	16050	16050	0
53	20240321	191600	587978270	16050	16050	16050	16050	0
54	20240321	191500	587978270	16050	16050	16050	16050	0
55	20240321	191400	587978270	16050	16050	16050	16050	0
56	20240321	191300	587978270	16050	16050	16050	16050	0
57	20240321	191200	587978270	16050	16050	16050	16050	0
58	20240321	191100	587978270	16050	16050	16050	16050	0
59	20240321	191000	587978270	16050	16050	16050	16050	0
60	20240321	190900	587978270	16050	16050	16050	16050	0
61	20240321	190800	587978270	16050	16050	16050	16050	0
62	20240321	190700	587978270	16050	16050	16050	16050	686
63	20240321	190600	587978270	16050	16050	16050	16050	0
64	20240321	190500	587978270	16050	16050	16050	16050	0
65	20240321	190400	587978270	16050	16050	16050	16050	0
66	20240321	190300	587978270	16050	16050	16050	16050	0
67	20240321	190200	587978270	16050	16050	16050	16050	0
68	20240321	190100	587978270	16050	16050	16050	16050	0
69	20240321	190000	587978270	16050	16050	16050	16050	0
70	20240321	185900	587978270	16050	16050	16050	16050	0
71	20240321	185800	587978270	16050	16050	16050	16050	0
72	20240321	185700	587978270	16050	16050	16050	16050	0
73	20240321	185600	587978270	16050	16050	16050	16050	0
74	20240321	185500	587978270	16050	16050	16050	16050	0
75	20240321	185400	587978270	16050	16050	16050	16050	0
76	20240321	185300	587978270	16050	16050	16050	16050	0
77	20240321	185200	587978270	16050	16050	16050	16050	0
78	20240321	185100	587978270	16050	16050	16050	16050	0
79	20240321	185000	587978270	16050	16050	16050	16050	0
80	20240321	184900	587978270	16050	16050	16050	16050	0
81	20240321	184800	587978270	16050	16050	16050	16050	0
82	20240321	184700	587978270	16050	16050	16050	16050	0
83	20240321	184600	587978270	16050	16050	16050	16050	0
84	20240321	184500	587978270	16050	16050	16050	16050	0
85	20240321	184400	587978270	16050	16050	16050	16050	0
86	20240321	184300	587978270	16050	16050	16050	16050	0
87	20240321	184200	587978270	16050	16050	16050	16050	0
88	20240321	184100	587978270	16050	16050	16050	16050	0
89	20240321	184000	587978270	16050	16050	16050	16050	0
90	20240321	183900	587978270	16050	16050	16050	16050	0
91	20240321	183800	587978270	16050	16050	16050	16050	0
92	20240321	183700	587978270	16050	16050	16050	16050	686
93	20240321	183600	587978270	16050	16050	16050	16050	0
94	20240321	183500	587978270	16050	16050	16050	16050	0
95	20240321	183400	587978270	16050	16050	16050	16050	0
96	20240321	183300	587978270	16050	16050	16050	16050	0
97	20240321	183200	587978270	16050	16050	16050	16050	0
98	20240321	183100	587978270	16050	16050	16050	16050	0
99	20240321	183000	587978270	16050	16050	16050	16050	0
100	20240321	182900	587978270	16050	16050	16050	16050	0
101	20240321	182800	587978270	16050	16050	16050	16050	0
102	20240321	182700	587978270	16050	16050	16050	16050	0
103	20240321	182600	587978270	16050	16050	16050	16050	0
104	20240321	182500	587978270	16050	16050	16050	16050	0
105	20240321	182400	587978270	16050	16050	16050	16050	0
106	20240321	182300	587978270	16050	16050	16050	16050	0
107	20240321	182200	587978270	16050	16050	16050	16050	0
108	20240321	182100	587978270	16050	16050	16050	16050	0
109	20240321	182000	587978270	16050	16050	16050	16050	0
110	20240321	181900	587978270	16050	16050	16050	16050	0
111	20240321	181800	587978270	16050	16050	16050	16050	0
112	20240321	181700	587978270	16050	16050	16050	16050	0
113	20240321	181600	587978270	16050	16050	16050	16050	0
114	20240321	181500	587978270	16050	16050	16050	16050	0
115	20240321	181400	587978270	16050	16050	16050	16050	0
116	20240321	181300	587978270	16050	16050	16050	16050	0
117	20240321	181200	587978270	16050	16050	16050	16050	0
118	20240321	181100	587978270	16050	16050	16050	16050	0
119	20240321	181000	587978270	16050	16050	16050	16050	0
120	20240321	180900	587978270	16050	16050	16050	16050	0
121	20240321	180800	587978270	16050	16050	16050	16050	0
122	20240321	180700	587978270	16050	16050	16050	16050	686
123	20240321	180600	587978270	16050	16050	16050	16050	0
124	20240321	180500	587978270	16050	16050	16050	16050	0
125	20240321	180400	587978270	16050	16050	16050	16050	0
126	20240321	180300	587978270	16050	16050	16050	16050	0
127	20240321	180200	587978270	16050	16050	16050	16050	0
128	20240321	180100	587978270	16050	16050	16050	16050	0
129	20240321	180000	587978270	16050	16050	16050	16050	0
130	20240321	175900	587978270	16050	16050	16050	16050	0
131	20240321	175800	587978270	16050	16050	16050	16050	0
132	20240321	175700	587978270	16050	16050	16050	16050	0
133	20240321	175600	587978270	16050	16050	16050	16050	0
134	20240321	175500	587978270	16050	16050	16050	16050	0
135	20240321	175400	587978270	16050	16050	16050	16050	0
136	20240321	175300	587978270	16050	16050	16050	16050	0
137	20240321	175200	587978270	16050	16050	16050	16050	0
138	20240321	175100	587978270	16050	16050	16050	16050	0
139	20240321	175000	587978270	16050	16050	16050	16050	0
140	20240321	174900	587978270	16050	16050	16050	16050	0
141	20240321	174800	587978270	16050	16050	16050	16050	0
142	20240321	174700	587978270	16050	16050	16050	16050	0
143	20240321	174600	587978270	16050	16050	16050	16050	0
144	20240321	174500	587978270	16050	16050	16050	16050	0
145	20240321	174400	587978270	16050	16050	16050	16050	0
146	20240321	174300	587978270	16050	16050	16050	16050	0
147	20240321	174200	587978270	16050	16050	16050	16050	0
148	20240321	174100	587978270	16050	16050	16050	16050	0
149	20240321	174000	587978270	16050	16050	16050	16050	0
150	20240321	173900	587978270	16050	16050	16050	16050	0
151	20240321	173800	587978270	16050	16050	16050	16050	0
152	20240321	173700	587978270	16050	16050	16050	16050	686
153	20240321	173600	587978270	16050	16050	16050	16050	0
154	20240321	173500	587978270	16050	16050	16050	16050	0
155	20240321	173400	587978270	16050	16050	16050	16050	0
156	20240321	173300	587978270	16050	16050	16050	16050	0
157	20240321	173200	587978270	16050	16050	16050	16050	0
158	20240321	173100	587978270	16050	16050	16050	16050	0
159	20240321	173000	587978270	16050	16050	16050	16050	0
160	20240321	172900	587978270	16050	16050	16050	16050	0
161	20240321	172800	587978270	16050	16050	16050	16050	0
162	20240321	172700	587978270	16050	16050	16050	16050	0
163	20240321	172600	587978270	16050	16050	16050	16050	0
164	20240321	172500	587978270	16050	16050	16050	16050	0
165	20240321	172400	587978270	16050	16050	16050	16050	0
166	20240321	172300	587978270	16050	16050	16050	16050	0
167	20240321	172200	587978270	16050	16050	16050	16050	0
168	20240321	172100	587978270	16050	16050	16050	16050	0
169	20240321	172000	587978270	16050	16050	16050	16050	0
170	20240321	171900	587978270	16050	16050	16050	16050	0
171	20240321	171800	587978270	16050	16050	16050	16050	0
172	20240321	171700	587978270	16050	16050	16050	16050	0
173	20240321	171600	587978270	16050	16050	16050	16050	0
174	20240321	171500	587978270	16050	16050	16050	16050	0
175	20240321	171400	587978270	16050	16050	16050	16050	0
176	20240321	171300	587978270	16050	16050	16050	16050	0
177	20240321	171200	587978270	16050	16050	16050	16050	0
178	20240321	171100	587978270	16050	16050	16050	16050	0
179	20240321	171000	587978270	16050	16050	16050	16050	0
180	20240321	170900	587978270	16050	16050	16050	16050	0
181	20240321	170800	587978270	16050	16050	16050	16050	0
182	20240321	170700	587978270	16050	16050	16050	16050	686
183	20240321	170600	587978270	16050	16050	16050	16050	0
184	20240321	170500	587978270	16050	16050	16050	16050	0
185	20240321	170400	587978270	16050	16050	16050	16050	0
186	20240321	170300	587978270	16050	16050	16050	16050	0
187	20240321	170200	587978270	16050	16050	16050	16050	0
188	20240321	170100	587978270	16050	16050	16050	16050	0
189	20240321	170000	587978270	16050	16050	16050	16050	0
190	20240321	165900	587978270	16050	16050	16050	16050	0
191	20240321	165800	587978270	16050	16050	16050	16050	0
192	20240321	165700	587978270	16050	16050	16050	16050	0
193	20240321	165600	587978270	16050	16050	16050	16050	0
194	20240321	165500	587978270	16050	16050	16050	16050	0
195	20240321	165400	587978270	16050	16050	16050	16050	0
196	20240321	165300	587978270	16050	16050	16050	16050	0
197	20240321	165200	587978270	16050	16050	16050	16050	0
198	20240321	165100	587978270	16050	16050	16050	16050	0
199	20240321	165000	587978270	16050	16050	16050	16050	0
200	20240321	164900	587978270	16050	16050	16050	16050	0
201	20240321	164800	587978270	16050	16050	16050	16050	0
202	20240321	164700	587978270	16050	16050	16050	16050	0
203	20240321	164600	587978270	16050	16050	16050	16050	0
204	20240321	164500	587978270	16050	16050	16050	16050	0
205	20240321	164400	587978270	16050	16050	16050	16050	0
206	20240321	164300	587978270	16050	16050	16050	16050	0
207	20240321	164200	587978270	16050	16050	16050	16050	0
208	20240321	164100	587978270	16050	16050	16050	16050	0
209	20240321	164000	587978270	16050	16050	16050	16050	0
210	20240321	163900	587978270	16050	16050	16050	16050	0
211	20240321	163800	587978270	16050	16050	16050	16050	0
212	20240321	163700	587978270	16050	16050	16050	16050	686
213	20240321	163600	587978270	16050	16050	16050	16050	0
214	20240321	163500	587978270	16050	16050	16050	16050	0
215	20240321	163400	587978270	16050	16050	16050	16050	0
216	20240321	163300	587978270	16050	16050	16050	16050	0
217	20240321	163200	587978270	16050	16050	16050	16050	0
218	20240321	163100	587978270	16050	16050	16050	16050	0
219	20240321	163000	587978270	16050	16050	16050	16050	0
220	20240321	162900	587978270	16050	16050	16050	16050	0
221	20240321	162800	587978270	16050	16050	16050	16050	0
222	20240321	162700	587978270	16050	16050	16050	16050	0
223	20240321	162600	587978270	16050	16050	16050	16050	0
224	20240321	162500	587978270	16050	16050	16050	16050	0
225	20240321	162400	587978270	16050	16050	16050	16050	0
226	20240321	162300	587978270	16050	16050	16050	16050	0
227	20240321	162200	587978270	16050	16050	16050	16050	0
228	20240321	162100	587978270	16050	16050	16050	16050	0
229	20240321	162000	587978270	16050	16050	16050	16050	0
230	20240321	161900	587978270	16050	16050	16050	16050	0
231	20240321	161800	587978270	16050	16050	16050	16050	0
232	20240321	161700	587978270	16050	16050	16050	16050	0
233	20240321	161600	587978270	16050	16050	16050	16050	0
234	20240321	161500	587978270	16050	16050	16050	16050	0
235	20240321	161400	587978270	16050	16050	16050	16050	0
236	20240321	161300	587978270	16050	16050	16050	16050	0
237	20240321	161200	587978270	16050	16050	16050	16050	0
238	20240321	161100	587978270	16050	16050	16050	16050	0
239	20240321	161000	587978270	16050	16050	16050	16050	0
240	20240321	160900	587978270	16050	16050	16050	16050	0
241	20240321	160800	587978270	16050	16050	16050	16050	0
242	20240321	160700	587978270	16050	16050	16050	16050	686
243	20240321	160600	587978270	16050	16050	16050	16050	0
244	20240321	160500	587978270	16050	16050	16050	16050	0
245	20240321	160400	587978270	16050	16050	16050	16050	0
246	20240321	160300	587978270	16050	16050	16050	16050	0
247	20240321	160200	587978270	16050	16050	16050	16050	0
248	20240321	160100	587978270	16050	16050	16050	16050	0
249	20240321	160000	587978270	16050	16050	16050	16050	0
250	20240321	155900	587978270	16050	16050	16050	16050	0
251	20240321	155800	587978270	16050	16050	16050	16050	0
252	20240321	155700	587978270	16050	16050	16050	16050	0
253	20240321	155600	587978270	16050	16050	16050	16050	0
254	20240321	155500	587978270	16050	16050	16050	16050	0
255	20240321	155400	587978270	16050	16050	16050	16050	0
256	20240321	155300	587978270	16050	16050	16050	16050	0
257	20240321	155200	587978270	16050	16050	16050	16050	0
258	20240321	155100	587978270	16050	16050	16050	16050	0
259	20240321	155000	587978270	16050	16050	16050	16050	0
260	20240321	154900	587978270	16050	16050	16050	16050	0
261	20240321	154800	587978270	16050	16050	16050	16050	0
262	20240321	154700	587978270	16050	16050	16050	16050	0
263	20240321	154600	587978270	16050	16050	16050	16050	0
264	20240321	154500	587978270	16050	16050	16050	16050	0
265	20240321	154400	587978270	16050	16050	16050	16050	0
266	20240321	154300	587978270	16050	16050	16050	16050	0
267	20240321	154200	587978270	16050	16050	16050	16050	0
268	20240321	154100	587978270	16050	16050	16050	16050	0
269	20240321	154000	587978270	16050	16050	16050	16050	0
270	20240321	153900	587978270	16050	16050	16050	16050	0
271	20240321	153800	587978270	16050	16050	16050	16050	0
272	20240321	153700	587978270	16050	16050	16050	16050	686
273	20240321	153600	587978270	16050	16050	16050	16050	0
274	20240321	153500	587978270	16050	16050	16050	16050	0
275	20240321	153400	587978270	16050	16050	16050	16050	0
276	20240321	153300	587978270	16050	16050	16050	16050	0
277	20240321	153200	587978270	16050	16050	16050	16050	0
278	20240321	153100	587978270	16050	16050	16050	16050	0
279	20240321	153000	587978270	16050	16050	16050	16050	686
280	20240321	152900	576967970	16010	16010	16010	16010	0
281	20240321	152800	576967970	16010	16010	16010	16010	0
282	20240321	152700	576967970	16010	16010	16010	16010	0
283	20240321	152600	576967970	16010	16010	16010	16010	0
284	20240321	152500	576967970	16010	16010	16010	16010	0
285	20240321	152400	576967970	16010	16010	16010	16010	0
286	20240321	152300	576967970	16010	16010	16010	16010	0
287	20240321	152200	576967970	16010	16010	16010	16010	0
288	20240321	152100	576967970	16010	16010	16010	16010	0
289	20240321	152000	576967970	16010	16010	16010	16010	0
290	20240321	151900	576967970	16010	16010	16010	15980	78
291	20240321	151800	575719460	16010	15980	16030	15970	498
292	20240321	151700	567761660	15980	15990	16020	15980	565
293	20240321	151600	558731740	16020	16020	16020	16020	0
294	20240321	151500	558731740	16020	16020	16020	16020	0
295	20240321	151400	558731740	16020	16020	16020	16020	0
296	20240321	151300	558731740	16020	16020	16020	16020	0
297	20240321	151200	558731740	16020	16000	16020	15980	107
298	20240321	151100	557017660	16000	16000	16000	16000	9
299	20240321	151000	556873660	15980	15980	15980	15980	100
300	20240321	150900	555275660	15980	15980	15980	15980	0
301	20240321	150800	555275660	15980	16000	16000	15980	400
302	20240321	150700	548881590	16020	16020	16020	16020	0
303	20240321	150600	548881590	16020	16020	16020	16020	1
304	20240321	150500	548865570	16000	16000	16000	16000	0
305	20240321	150400	548865570	16000	16000	16000	16000	300
306	20240321	150300	544065570	16000	15970	16000	15970	53
307	20240321	150200	543219100	16000	16000	16000	16000	2
308	20240321	150100	543187100	15980	16010	16010	15980	790
309	20240321	150000	530561040	16020	16020	16020	16020	0
310	20240321	145900	530561040	16020	16020	16020	16020	29
311	20240321	145800	530096460	16020	16020	16020	16020	0
312	20240321	145700	530096460	16020	16020	16020	16020	0
313	20240321	145600	530096460	16020	16020	16020	16020	125
314	20240321	145500	528093960	16040	16040	16040	16040	1
315	20240321	145400	528077920	16020	16020	16020	16020	1
316	20240321	145300	528061900	16040	16040	16040	16040	0
317	20240321	145200	528061900	16040	16040	16040	16040	0
318	20240321	145100	528061900	16040	16040	16040	16040	0
319	20240321	145000	528061900	16040	16030	16040	16030	76
320	20240321	144900	526843610	16030	16030	16030	16030	3
321	20240321	144800	526795520	16030	16020	16030	16020	36
322	20240321	144700	526218790	16030	16020	16030	16020	80
323	20240321	144600	524937180	16020	16010	16020	16010	251
324	20240321	144500	520918660	16040	16040	16040	16040	0
325	20240321	144400	520918660	16040	16010	16040	16010	390
326	20240321	144300	514671950	16000	16000	16000	16000	292
327	20240321	144200	509999950	16000	15990	16000	15990	161
328	20240321	144100	507424890	15990	15990	15990	15990	0
329	20240321	144000	507424890	15990	15990	15990	15990	54
330	20240321	143900	506561430	16000	16000	16000	16000	2
331	20240321	143800	506529430	15990	15990	15990	15990	100
332	20240321	143700	504930430	15990	15990	15990	15990	0
333	20240321	143600	504930430	15990	15990	15990	15990	200
334	20240321	143500	501732430	15990	15990	15990	15990	44
335	20240321	143400	501028870	15990	15990	15990	15990	0
336	20240321	143300	501028870	15990	15990	15990	15990	0
337	20240321	143200	501028870	15990	15990	15990	15990	0
338	20240321	143100	501028870	15990	15990	15990	15990	0
339	20240321	143000	501028870	15990	15990	15990	15990	0
340	20240321	142900	501028870	15990	15990	15990	15990	4
341	20240321	142800	500964910	15990	15990	15990	15990	0
342	20240321	142700	500964910	15990	15990	15990	15990	0
343	20240321	142600	500964910	15990	15990	15990	15990	0
344	20240321	142500	500964910	15990	15990	15990	15990	0
345	20240321	142400	500964910	15990	15990	15990	15990	0
346	20240321	142300	500964910	15990	15990	15990	15990	0
347	20240321	142200	500964910	15990	15990	15990	15990	0
348	20240321	142100	500964910	15990	16000	16000	15990	199
349	20240321	142000	497782480	16000	16000	16000	16000	1
350	20240321	141900	497766480	16020	16020	16020	16020	0
351	20240321	141800	497766480	16020	16000	16020	16000	2
352	20240321	141700	497734460	16000	16000	16000	16000	10
353	20240321	141600	497574460	16000	16010	16010	16000	13
354	20240321	141500	497366450	16010	16010	16010	16010	0
355	20240321	141400	497366450	16010	16010	16010	16010	0
356	20240321	141300	497366450	16010	16010	16010	16010	0
357	20240321	141200	497366450	16010	16010	16010	16010	0
358	20240321	141100	497366450	16010	16010	16010	16010	2
359	20240321	141000	497334430	16020	16020	16020	16020	0
360	20240321	140900	497334430	16020	16020	16020	16020	0
361	20240321	140800	497334430	16020	16020	16020	16020	0
362	20240321	140700	497334430	16020	16020	16020	16020	100
363	20240321	140600	495732430	16060	16060	16060	16060	0
364	20240321	140500	495732430	16060	16060	16060	16060	0
365	20240321	140400	495732430	16060	16060	16060	16060	0
366	20240321	140300	495732430	16060	16020	16060	16020	500
367	20240321	140200	487720550	16020	16020	16020	16020	0
368	20240321	140100	487720550	16020	16020	16020	16000	506
369	20240321	140000	479614530	16000	16000	16000	16000	10
370	20240321	135900	479454530	16000	16010	16020	16000	188
371	20240321	135800	476443210	16000	16000	16000	16000	0
372	20240321	135700	476443210	16000	16000	16020	16000	327
373	20240321	135600	471207210	16000	16020	16020	16000	710
374	20240321	135500	459845680	16020	16020	16020	16020	0
375	20240321	135400	459845680	16020	16020	16020	16020	50
376	20240321	135300	459044680	16030	16030	16030	16030	0
377	20240321	135200	459044680	16030	16030	16030	16030	7
378	20240321	135100	458932470	16030	16030	16030	16030	115
379	20240321	135000	457089020	16040	16040	16040	16040	2
380	20240321	134900	457056940	16030	16030	16030	16030	0
381	20240321	134800	457056940	16030	16030	16030	16030	2
382	20240321	134700	457024880	16030	16030	16030	16030	0
383	20240321	134600	457024880	16030	16030	16030	16030	100
384	20240321	134500	455421880	16030	16030	16030	16030	10
385	20240321	134400	455261580	16040	16040	16040	16040	1
386	20240321	134300	455245540	16030	16030	16030	16030	0
387	20240321	134200	455245540	16030	16030	16030	16030	0
388	20240321	134100	455245540	16030	16030	16030	16030	0
389	20240321	134000	455245540	16030	16030	16030	16030	0
390	20240321	133900	455245540	16030	16030	16030	16030	0
391	20240321	133800	455245540	16030	16040	16040	16030	6
392	20240321	133700	455149350	16060	16060	16060	16060	6
393	20240321	133600	455052990	16030	16030	16030	16030	0
394	20240321	133500	455052990	16030	16030	16030	16030	0
395	20240321	133400	455052990	16030	16030	16030	16030	0
396	20240321	133300	455052990	16030	16030	16030	16030	0
397	20240321	133200	455052990	16030	16030	16030	16030	0
398	20240321	133100	455052990	16030	16030	16030	16030	1
399	20240321	133000	455036960	16030	16030	16030	16030	240
400	20240321	132900	451189760	16060	16060	16060	16060	0
401	20240321	132800	451189760	16060	16030	16060	16030	51
402	20240321	132700	450372200	16030	16030	16030	16030	7
403	20240321	132600	450259990	16050	16060	16060	16050	2
404	20240321	132500	450227880	16060	16060	16060	16060	0
405	20240321	132400	450227880	16060	16060	16060	16060	0
406	20240321	132300	450227880	16060	16060	16060	16060	0
407	20240321	132200	450227880	16060	16060	16060	16060	0
408	20240321	132100	450227880	16060	16060	16060	16060	0
409	20240321	132000	450227880	16060	16060	16060	16060	84
410	20240321	131900	448878840	16060	16080	16080	16060	85
411	20240321	131800	447513720	16030	16030	16030	16030	260
412	20240321	131700	443345920	16030	16030	16030	16030	0
413	20240321	131600	443345920	16030	16030	16030	16030	0
414	20240321	131500	443345920	16030	16030	16030	16030	10
415	20240321	131400	443185620	16030	16000	16030	16000	71
416	20240321	131300	442049590	16000	16000	16000	16000	0
417	20240321	131200	442049590	16000	16000	16000	16000	0
418	20240321	131100	442049590	16000	16000	16000	16000	116
419	20240321	131000	440193590	16000	16000	16000	16000	0
420	20240321	130900	440193590	16000	16000	16000	16000	5
421	20240321	130800	440113590	15980	15980	15980	15980	2
422	20240321	130700	440081630	15990	16000	16000	15990	528
423	20240321	130600	431638040	16000	16000	16000	16000	2
424	20240321	130500	431606040	16000	16000	16000	16000	17
425	20240321	130400	431334040	16030	16030	16030	16030	0
426	20240321	130300	431334040	16030	16030	16030	16030	0
427	20240321	130200	431334040	16030	16030	16030	16030	1
428	20240321	130100	431318010	16000	16000	16000	16000	0
429	20240321	130000	431318010	16000	16000	16000	16000	1
430	20240321	125900	431302010	16000	16000	16000	16000	0
431	20240321	125800	431302010	16000	16000	16000	16000	285
432	20240321	125700	426742010	16000	16000	16000	16000	20
433	20240321	125600	426422010	16000	16000	16000	16000	0
434	20240321	125500	426422010	16000	16000	16000	16000	0
435	20240321	125400	426422010	16000	16000	16000	16000	1
436	20240321	125300	426406010	16000	16000	16000	16000	0
437	20240321	125200	426406010	16000	16000	16000	16000	0
438	20240321	125100	426406010	16000	16000	16000	16000	0
439	20240321	125000	426406010	16000	16000	16000	16000	5
440	20240321	124900	426326010	16000	16000	16000	16000	0
441	20240321	124800	426326010	16000	16000	16000	16000	1
442	20240321	124700	426310010	16000	16000	16000	16000	1
443	20240321	124600	426294010	16000	15990	16000	15990	230
444	20240321	124500	422615870	15990	15990	15990	15990	0
445	20240321	124400	422615870	15990	15990	15990	15990	0
446	20240321	124300	422615870	15990	15990	15990	15990	47
447	20240321	124200	421864340	15990	15990	15990	15990	0
448	20240321	124100	421864340	15990	15990	15990	15990	0
449	20240321	124000	421864340	15990	15990	15990	15990	11
450	20240321	123900	421688450	15990	15990	15990	15990	4
451	20240321	123800	421624490	16000	16000	16000	16000	418
452	20240321	123700	414936490	16030	16030	16030	16030	0
453	20240321	123600	414936490	16030	16030	16030	16030	0
454	20240321	123500	414936490	16030	16030	16030	16030	0
455	20240321	123400	414936490	16030	16030	16030	16030	1
456	20240321	123300	414920460	16000	16000	16000	16000	12
457	20240321	123200	414728460	16000	16000	16000	16000	20
458	20240321	123100	414408460	16000	16000	16000	16000	1
459	20240321	123000	414392460	15990	15990	15990	15990	1
460	20240321	122900	414376470	15990	15990	15990	15990	0
461	20240321	122800	414376470	15990	15990	15990	15990	10
462	20240321	122700	414216570	15990	15990	15990	15990	0
463	20240321	122600	414216570	15990	15990	15990	15990	2
464	20240321	122500	414184590	16000	16000	16000	16000	94
465	20240321	122400	412680590	16000	16020	16020	16000	526
466	20240321	122300	404254590	16020	16020	16020	16020	1
467	20240321	122200	404238570	16000	16000	16000	16000	0
468	20240321	122100	404238570	16000	16010	16010	16000	47
469	20240321	122000	403486410	16020	16020	16020	16020	0
470	20240321	121900	403486410	16020	16020	16020	16020	0
471	20240321	121800	403486410	16020	16020	16020	16020	20
472	20240321	121700	403166010	16010	16010	16010	16010	3
473	20240321	121600	403117980	16000	16000	16000	16000	0
474	20240321	121500	403117980	16000	16000	16000	16000	352
475	20240321	121400	397485980	15980	15980	15980	15980	0
476	20240321	121300	397485980	15980	15980	15980	15980	0
477	20240321	121200	397485980	15980	15980	15980	15980	66
478	20240321	121100	396431300	15990	15990	15990	15990	0
479	20240321	121000	396431300	15990	15990	15990	15990	447
480	20240321	120900	389283770	15990	15990	15990	15990	320
481	20240321	120800	384166970	15990	15990	15990	15990	0
482	20240321	120700	384166970	15990	15990	15990	15990	0
483	20240321	120600	384166970	15990	15990	15990	15990	0
484	20240321	120500	384166970	15990	15990	15990	15990	240
485	20240321	120400	380329370	16000	16000	16000	16000	0
486	20240321	120300	380329370	16000	16000	16000	16000	561
487	20240321	120200	371353370	16000	16000	16000	16000	0
488	20240321	120100	371353370	16000	16000	16000	16000	0
489	20240321	120000	371353370	16000	16000	16000	16000	0
490	20240321	115900	371353370	16000	16000	16000	16000	62
491	20240321	115800	370361370	16050	16050	16050	16050	0
492	20240321	115700	370361370	16050	16050	16050	16050	0
493	20240321	115600	370361370	16050	16000	16050	16000	59
494	20240321	115500	369417320	16010	16010	16010	16010	502
495	20240321	115400	361380300	16010	16020	16020	16010	800
496	20240321	115300	348569960	16030	16030	16030	16030	208
497	20240321	115200	345235720	16040	16050	16050	16040	300
498	20240321	115100	340422670	16060	16060	16060	16060	0
499	20240321	115000	340422670	16060	16060	16060	16060	0
500	20240321	114900	340422670	16060	16060	16060	16060	0
501	20240321	114800	340422670	16060	16060	16060	16060	155
502	20240321	114700	337933370	16070	16070	16070	16070	16
503	20240321	114600	337676250	16070	16070	16070	16070	0
504	20240321	114500	337676250	16070	16080	16080	16070	388
505	20240321	114400	331440080	16080	16080	16080	16080	10
506	20240321	114300	331279280	16090	16090	16090	16090	0
507	20240321	114200	331279280	16090	16090	16090	16090	0
508	20240321	114100	331279280	16090	16090	16090	16090	1
509	20240321	114000	331263190	16090	16090	16090	16090	0
510	20240321	113900	331263190	16090	16090	16090	16090	0
511	20240321	113800	331263190	16090	16090	16090	16090	186
512	20240321	113700	328270450	16080	16080	16080	16080	0
513	20240321	113600	328270450	16080	16080	16080	16080	30
514	20240321	113500	327788050	16090	16090	16090	16090	0
515	20240321	113400	327788050	16090	16120	16120	16090	250
516	20240321	113300	323765460	16130	16130	16130	16130	0
517	20240321	113200	323765460	16130	16130	16130	16130	0
518	20240321	113100	323765460	16130	16130	16130	16130	0
519	20240321	113000	323765460	16130	16130	16130	16130	0
520	20240321	112900	323765460	16130	16130	16130	16130	0
521	20240321	112800	323765460	16130	16130	16130	16130	0
522	20240321	112700	323765460	16130	16130	16130	16130	0
523	20240321	112600	323765460	16130	16130	16130	16130	0
524	20240321	112500	323765460	16130	16130	16130	16130	0
525	20240321	112400	323765460	16130	16130	16130	16130	0
526	20240321	112300	323765460	16130	16130	16130	16130	0
527	20240321	112200	323765460	16130	16130	16130	16130	102
528	20240321	112100	322120200	16130	16130	16130	16130	0
529	20240321	112000	322120200	16130	16130	16130	16130	20
530	20240321	111900	321797600	16130	16130	16130	16130	5
531	20240321	111800	321716950	16130	16130	16130	16130	0
532	20240321	111700	321716950	16130	16130	16130	16130	6
533	20240321	111600	321620170	16130	16100	16130	16100	3
534	20240321	111500	321571840	16080	16080	16080	16080	0
535	20240321	111400	321571840	16080	16080	16080	16080	0
536	20240321	111300	321571840	16080	16080	16080	16080	0
537	20240321	111200	321571840	16080	16050	16080	16050	200
538	20240321	111100	318357540	16050	16050	16050	16050	0
539	20240321	111000	318357540	16050	16050	16050	16050	0
540	20240321	110900	318357540	16050	16050	16050	16050	0
541	20240321	110800	318357540	16050	16050	16050	16050	0
542	20240321	110700	318357540	16050	16050	16050	16050	0
543	20240321	110600	318357540	16050	16050	16050	16050	4
544	20240321	110500	318293340	16050	16050	16050	16050	2
545	20240321	110400	318261240	16050	16050	16050	16050	300
546	20240321	110300	313446240	16010	16010	16010	16010	0
547	20240321	110200	313446240	16010	16000	16010	16000	438
548	20240321	110100	306436860	16010	16010	16010	16010	64
549	20240321	110000	305412220	16010	16010	16010	16010	0
550	20240321	105900	305412220	16010	16010	16010	16010	1
551	20240321	105800	305396210	16010	16010	16010	16010	0
552	20240321	105700	305396210	16010	16010	16010	16010	1
553	20240321	105600	305380200	16080	16080	16080	16080	0
554	20240321	105500	305380200	16080	16070	16080	16070	23
555	20240321	105400	305010520	16080	16080	16080	16080	10
556	20240321	105300	304849720	16080	16080	16080	16080	5
557	20240321	105200	304769320	16080	16080	16080	16080	0
558	20240321	105100	304769320	16080	16080	16080	16080	1
559	20240321	105000	304753240	16080	16080	16080	16080	1
560	20240321	104900	304737160	15960	15960	15960	15960	0
561	20240321	104800	304737160	15960	16080	16080	15960	764
562	20240321	104700	292503160	16090	16100	16100	16090	250
563	20240321	104600	288480650	16130	16130	16130	16130	10
564	20240321	104500	288319350	16110	16110	16110	16110	330
565	20240321	104400	283003050	16110	16100	16110	16100	202
566	20240321	104300	279750830	16100	16100	16100	16100	0
567	20240321	104200	279750830	16100	16100	16100	16100	10
568	20240321	104100	279589830	16100	16100	16100	16100	1
569	20240321	104000	279573730	16090	16090	16090	16090	83
570	20240321	103900	278238260	16080	16080	16080	16080	21
571	20240321	103800	277900580	16050	16050	16050	16050	43
572	20240321	103700	277210430	16050	16050	16050	16050	1
573	20240321	103600	277194380	16050	16050	16050	16050	0
574	20240321	103500	277194380	16050	16050	16050	16050	0
575	20240321	103400	277194380	16050	16050	16050	16050	3
576	20240321	103300	277146230	16020	16020	16020	16020	50
577	20240321	103200	276345230	16020	16020	16020	16020	3
578	20240321	103100	276297170	16010	16010	16010	16010	0
579	20240321	103000	276297170	16010	16010	16010	16010	0
580	20240321	102900	276297170	16010	16020	16020	16010	384
581	20240321	102800	270147830	16020	15990	16020	15980	283
582	20240321	102700	265622560	16010	16010	16010	16010	3
583	20240321	102600	265574530	16010	16010	16010	16010	5
584	20240321	102500	265494480	15980	15980	15980	15980	0
585	20240321	102400	265494480	15980	16000	16000	15980	76
586	20240321	102300	264279220	15990	15990	15990	15990	0
587	20240321	102200	264279220	15990	15990	15990	15990	0
588	20240321	102100	264279220	15990	15990	15990	15990	0
589	20240321	102000	264279220	15990	15990	15990	15990	200
590	20240321	101900	261081220	16010	16010	16010	16010	3
591	20240321	101800	261033190	15990	16000	16000	15990	606
592	20240321	101700	251337200	16000	16000	16000	16000	61
593	20240321	101600	250361200	16010	16010	16010	16010	170
594	20240321	101500	247639500	16020	16020	16020	16020	0
595	20240321	101400	247639500	16020	16020	16020	16020	43
596	20240321	101300	246950640	16020	16030	16030	16020	147
597	20240321	101200	244595200	16030	16030	16030	16030	34
598	20240321	101100	244050180	16040	16040	16040	16040	20
599	20240321	101000	243729380	16040	16040	16040	16040	0
600	20240321	100900	243729380	16040	16040	16040	16040	50
601	20240321	100800	242927380	16040	16070	16070	16040	990
602	20240321	100700	227034530	16070	16070	16070	16070	0
603	20240321	100600	227034530	16070	16080	16080	16070	151
604	20240321	100500	224607220	16090	16100	16100	16090	341
605	20240321	100400	219120160	16100	16100	16100	16100	0
606	20240321	100300	219120160	16100	16100	16100	16100	10
607	20240321	100200	218959160	16100	16100	16100	16100	0
608	20240321	100100	218959160	16100	16120	16120	16100	6
609	20240321	100000	218862540	16120	16120	16120	16120	1
610	20240321	095900	218846420	16100	16100	16100	16100	0
611	20240321	095800	218846420	16100	16120	16120	16100	760
612	20240321	095700	206610280	16130	16130	16130	16130	118
613	20240321	095600	204706940	16130	16130	16130	16130	20
614	20240321	095500	204384340	16130	16130	16130	16130	243
615	20240321	095400	200464750	16130	16140	16140	16130	86
616	20240321	095300	199077520	16160	16160	16160	16160	298
617	20240321	095200	194261840	16140	16130	16260	16130	132
618	20240321	095100	192122880	16130	16130	16130	16130	1
619	20240321	095000	192106750	16130	16130	16130	16130	103
620	20240321	094900	190445360	16130	16130	16130	16130	0
621	20240321	094800	190445360	16130	16130	16130	16130	0
622	20240321	094700	190445360	16130	16130	16130	16130	43
623	20240321	094600	189751770	16110	16110	16110	16110	100
624	20240321	094500	188140770	16120	16120	16120	16120	0
625	20240321	094400	188140770	16120	16120	16120	16120	1
626	20240321	094300	188124650	16140	16140	16140	16140	1
627	20240321	094200	188108510	16140	16140	16140	16140	1
628	20240321	094100	188092370	16140	16080	16140	16080	360
629	20240321	094000	182302120	16090	16090	16090	16090	242
630	20240321	093900	178408340	16090	16100	16100	16090	8
631	20240321	093800	178279550	16100	16100	16100	16100	40
632	20240321	093700	177635550	16100	16100	16100	16100	159
633	20240321	093600	175075650	16070	16070	16070	16070	1
634	20240321	093500	175059580	16070	16080	16080	16070	377
635	20240321	093400	168998190	16080	16080	16080	16080	1
636	20240321	093300	168982110	16080	16110	16110	16080	885
637	20240321	093200	154739040	16110	16120	16120	16110	7
638	20240321	093100	154626260	16160	16160	16160	16140	220
639	20240321	093000	151073250	16160	16160	16160	16160	0
640	20240321	092900	151073250	16160	16160	16160	16160	8
641	20240321	092800	150943970	16160	16160	16160	16160	0
642	20240321	092700	150943970	16160	16160	16160	16160	0
643	20240321	092600	150943970	16160	16160	16160	16160	2
644	20240321	092500	150911650	16160	16200	16200	16160	23
645	20240321	092400	150539850	16200	16200	16200	16200	2
646	20240321	092300	150507450	16170	16110	16170	16110	193
647	20240321	092200	147396500	16110	16080	16110	16080	203
648	20240321	092100	144130580	16070	16090	16090	16060	66
649	20240321	092000	143069660	16090	16190	16190	16090	1483
650	20240321	091900	119162660	16200	16200	16200	16200	1
651	20240321	091800	119146460	16200	16210	16210	16200	651
652	20240321	091700	108600250	16270	16270	16270	16270	200
653	20240321	091600	105346250	16280	16280	16280	16280	74
654	20240321	091500	104141530	16290	16290	16290	16290	1
655	20240321	091400	104125240	16200	16200	16200	16190	178
656	20240321	091300	101242660	16200	16210	16210	16200	21
657	20240321	091200	100902430	16190	16230	16230	16190	95
658	20240321	091100	99361660	16480	16150	16480	16150	2116
659	20240321	091000	64919590	16150	16230	16230	16150	461
660	20240321	090900	57472200	16150	16150	16150	16150	120
661	20240321	090800	55534200	16140	16130	16140	16130	802
662	20240321	090700	42592500	16060	16060	16060	16060	151
663	20240321	090600	40167440	16020	16050	16050	16010	359
664	20240321	090500	34414250	16050	16050	16050	16050	120
665	20240321	090400	32488250	16050	16100	16100	16050	679
666	20240321	090300	21578450	16130	16130	16130	16130	112
667	20240321	090200	19771890	16130	16140	16140	16130	115
668	20240321	090100	17915890	16130	16150	16150	16130	505
669	20240321	090000	9760240	16240	16240	16240	16240	601