KissMeData/160980/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195900	2297137570	19070	19070	19070	19070	968
3	20240327	195800	2297137570	19070	19070	19070	19070	0
4	20240327	195700	2297137570	19070	19070	19070	19070	0
5	20240327	195600	2297137570	19070	19070	19070	19070	0
6	20240327	195500	2297137570	19070	19070	19070	19070	0
7	20240327	195400	2297137570	19070	19070	19070	19070	0
8	20240327	195300	2297137570	19070	19070	19070	19070	0
9	20240327	195200	2297137570	19070	19070	19070	19070	0
10	20240327	195100	2297137570	19070	19070	19070	19070	0
11	20240327	195000	2297137570	19070	19070	19070	19070	0
12	20240327	194900	2297137570	19070	19070	19070	19070	0
13	20240327	194800	2297137570	19070	19070	19070	19070	0
14	20240327	194700	2297137570	19070	19070	19070	19070	0
15	20240327	194600	2297137570	19070	19070	19070	19070	0
16	20240327	194500	2297137570	19070	19070	19070	19070	0
17	20240327	194400	2297137570	19070	19070	19070	19070	0
18	20240327	194300	2297137570	19070	19070	19070	19070	0
19	20240327	194200	2297137570	19070	19070	19070	19070	0
20	20240327	194100	2297137570	19070	19070	19070	19070	0
21	20240327	194000	2297137570	19070	19070	19070	19070	0
22	20240327	193900	2297137570	19070	19070	19070	19070	0
23	20240327	193800	2297137570	19070	19070	19070	19070	0
24	20240327	193700	2297137570	19070	19070	19070	19070	0
25	20240327	193600	2297137570	19070	19070	19070	19070	0
26	20240327	193500	2297137570	19070	19070	19070	19070	0
27	20240327	193400	2297137570	19070	19070	19070	19070	0
28	20240327	193300	2297137570	19070	19070	19070	19070	0
29	20240327	193200	2297137570	19070	19070	19070	19070	0
30	20240327	193100	2297137570	19070	19070	19070	19070	0
31	20240327	193000	2297137570	19070	19070	19070	19070	0
32	20240327	192900	2297137570	19070	19070	19070	19070	968
33	20240327	192800	2297137570	19070	19070	19070	19070	0
34	20240327	192700	2297137570	19070	19070	19070	19070	0
35	20240327	192600	2297137570	19070	19070	19070	19070	0
36	20240327	192500	2297137570	19070	19070	19070	19070	0
37	20240327	192400	2297137570	19070	19070	19070	19070	0
38	20240327	192300	2297137570	19070	19070	19070	19070	0
39	20240327	192200	2297137570	19070	19070	19070	19070	0
40	20240327	192100	2297137570	19070	19070	19070	19070	0
41	20240327	192000	2297137570	19070	19070	19070	19070	0
42	20240327	191900	2297137570	19070	19070	19070	19070	0
43	20240327	191800	2297137570	19070	19070	19070	19070	0
44	20240327	191700	2297137570	19070	19070	19070	19070	0
45	20240327	191600	2297137570	19070	19070	19070	19070	0
46	20240327	191500	2297137570	19070	19070	19070	19070	0
47	20240327	191400	2297137570	19070	19070	19070	19070	0
48	20240327	191300	2297137570	19070	19070	19070	19070	0
49	20240327	191200	2297137570	19070	19070	19070	19070	0
50	20240327	191100	2297137570	19070	19070	19070	19070	0
51	20240327	191000	2297137570	19070	19070	19070	19070	0
52	20240327	190900	2297137570	19070	19070	19070	19070	0
53	20240327	190800	2297137570	19070	19070	19070	19070	0
54	20240327	190700	2297137570	19070	19070	19070	19070	0
55	20240327	190600	2297137570	19070	19070	19070	19070	0
56	20240327	190500	2297137570	19070	19070	19070	19070	0
57	20240327	190400	2297137570	19070	19070	19070	19070	0
58	20240327	190300	2297137570	19070	19070	19070	19070	0
59	20240327	190200	2297137570	19070	19070	19070	19070	0
60	20240327	190100	2297137570	19070	19070	19070	19070	0
61	20240327	190000	2297137570	19070	19070	19070	19070	0
62	20240327	185900	2297137570	19070	19070	19070	19070	968
63	20240327	185800	2297137570	19070	19070	19070	19070	0
64	20240327	185700	2297137570	19070	19070	19070	19070	0
65	20240327	185600	2297137570	19070	19070	19070	19070	0
66	20240327	185500	2297137570	19070	19070	19070	19070	0
67	20240327	185400	2297137570	19070	19070	19070	19070	0
68	20240327	185300	2297137570	19070	19070	19070	19070	0
69	20240327	185200	2297137570	19070	19070	19070	19070	0
70	20240327	185100	2297137570	19070	19070	19070	19070	0
71	20240327	185000	2297137570	19070	19070	19070	19070	0
72	20240327	184900	2297137570	19070	19070	19070	19070	0
73	20240327	184800	2297137570	19070	19070	19070	19070	0
74	20240327	184700	2297137570	19070	19070	19070	19070	0
75	20240327	184600	2297137570	19070	19070	19070	19070	0
76	20240327	184500	2297137570	19070	19070	19070	19070	0
77	20240327	184400	2297137570	19070	19070	19070	19070	0
78	20240327	184300	2297137570	19070	19070	19070	19070	0
79	20240327	184200	2297137570	19070	19070	19070	19070	0
80	20240327	184100	2297137570	19070	19070	19070	19070	0
81	20240327	184000	2297137570	19070	19070	19070	19070	0
82	20240327	183900	2297137570	19070	19070	19070	19070	0
83	20240327	183800	2297137570	19070	19070	19070	19070	0
84	20240327	183700	2297137570	19070	19070	19070	19070	0
85	20240327	183600	2297137570	19070	19070	19070	19070	0
86	20240327	183500	2297137570	19070	19070	19070	19070	0
87	20240327	183400	2297137570	19070	19070	19070	19070	0
88	20240327	183300	2297137570	19070	19070	19070	19070	0
89	20240327	183200	2297137570	19070	19070	19070	19070	0
90	20240327	183100	2297137570	19070	19070	19070	19070	0
91	20240327	183000	2297137570	19070	19070	19070	19070	0
92	20240327	182900	2297137570	19070	19070	19070	19070	968
93	20240327	182800	2297137570	19070	19070	19070	19070	0
94	20240327	182700	2297137570	19070	19070	19070	19070	0
95	20240327	182600	2297137570	19070	19070	19070	19070	0
96	20240327	182500	2297137570	19070	19070	19070	19070	0
97	20240327	182400	2297137570	19070	19070	19070	19070	0
98	20240327	182300	2297137570	19070	19070	19070	19070	0
99	20240327	182200	2297137570	19070	19070	19070	19070	0
100	20240327	182100	2297137570	19070	19070	19070	19070	0
101	20240327	182000	2297137570	19070	19070	19070	19070	0
102	20240327	181900	2297137570	19070	19070	19070	19070	0
103	20240327	181800	2297137570	19070	19070	19070	19070	0
104	20240327	181700	2297137570	19070	19070	19070	19070	0
105	20240327	181600	2297137570	19070	19070	19070	19070	0
106	20240327	181500	2297137570	19070	19070	19070	19070	0
107	20240327	181400	2297137570	19070	19070	19070	19070	0
108	20240327	181300	2297137570	19070	19070	19070	19070	0
109	20240327	181200	2297137570	19070	19070	19070	19070	0
110	20240327	181100	2297137570	19070	19070	19070	19070	0
111	20240327	181000	2297137570	19070	19070	19070	19070	0
112	20240327	180900	2297137570	19070	19070	19070	19070	0
113	20240327	180800	2297137570	19070	19070	19070	19070	0
114	20240327	180700	2297137570	19070	19070	19070	19070	0
115	20240327	180600	2297137570	19070	19070	19070	19070	0
116	20240327	180500	2297137570	19070	19070	19070	19070	0
117	20240327	180400	2297137570	19070	19070	19070	19070	0
118	20240327	180300	2297137570	19070	19070	19070	19070	0
119	20240327	180200	2297137570	19070	19070	19070	19070	0
120	20240327	180100	2297137570	19070	19070	19070	19070	0
121	20240327	180000	2297137570	19070	19070	19070	19070	0
122	20240327	175900	2297137570	19070	19070	19070	19070	968
123	20240327	175800	2297137570	19070	19070	19070	19070	0
124	20240327	175700	2297137570	19070	19070	19070	19070	0
125	20240327	175600	2297137570	19070	19070	19070	19070	0
126	20240327	175500	2297137570	19070	19070	19070	19070	0
127	20240327	175400	2297137570	19070	19070	19070	19070	0
128	20240327	175300	2297137570	19070	19070	19070	19070	0
129	20240327	175200	2297137570	19070	19070	19070	19070	0
130	20240327	175100	2297137570	19070	19070	19070	19070	0
131	20240327	175000	2297137570	19070	19070	19070	19070	0
132	20240327	174900	2297137570	19070	19070	19070	19070	0
133	20240327	174800	2297137570	19070	19070	19070	19070	0
134	20240327	174700	2297137570	19070	19070	19070	19070	0
135	20240327	174600	2297137570	19070	19070	19070	19070	0
136	20240327	174500	2297137570	19070	19070	19070	19070	0
137	20240327	174400	2297137570	19070	19070	19070	19070	0
138	20240327	174300	2297137570	19070	19070	19070	19070	0
139	20240327	174200	2297137570	19070	19070	19070	19070	0
140	20240327	174100	2297137570	19070	19070	19070	19070	0
141	20240327	174000	2297137570	19070	19070	19070	19070	0
142	20240327	173900	2297137570	19070	19070	19070	19070	0
143	20240327	173800	2297137570	19070	19070	19070	19070	0
144	20240327	173700	2297137570	19070	19070	19070	19070	0
145	20240327	173600	2297137570	19070	19070	19070	19070	0
146	20240327	173500	2297137570	19070	19070	19070	19070	0
147	20240327	173400	2297137570	19070	19070	19070	19070	0
148	20240327	173300	2297137570	19070	19070	19070	19070	0
149	20240327	173200	2297137570	19070	19070	19070	19070	0
150	20240327	173100	2297137570	19070	19070	19070	19070	0
151	20240327	173000	2297137570	19070	19070	19070	19070	0
152	20240327	172900	2297137570	19070	19070	19070	19070	968
153	20240327	172800	2297137570	19070	19070	19070	19070	0
154	20240327	172700	2297137570	19070	19070	19070	19070	0
155	20240327	172600	2297137570	19070	19070	19070	19070	0
156	20240327	172500	2297137570	19070	19070	19070	19070	0
157	20240327	172400	2297137570	19070	19070	19070	19070	0
158	20240327	172300	2297137570	19070	19070	19070	19070	0
159	20240327	172200	2297137570	19070	19070	19070	19070	0
160	20240327	172100	2297137570	19070	19070	19070	19070	0
161	20240327	172000	2297137570	19070	19070	19070	19070	0
162	20240327	171900	2297137570	19070	19070	19070	19070	0
163	20240327	171800	2297137570	19070	19070	19070	19070	0
164	20240327	171700	2297137570	19070	19070	19070	19070	0
165	20240327	171600	2297137570	19070	19070	19070	19070	0
166	20240327	171500	2297137570	19070	19070	19070	19070	0
167	20240327	171400	2297137570	19070	19070	19070	19070	0
168	20240327	171300	2297137570	19070	19070	19070	19070	0
169	20240327	171200	2297137570	19070	19070	19070	19070	0
170	20240327	171100	2297137570	19070	19070	19070	19070	0
171	20240327	171000	2297137570	19070	19070	19070	19070	0
172	20240327	170900	2297137570	19070	19070	19070	19070	0
173	20240327	170800	2297137570	19070	19070	19070	19070	0
174	20240327	170700	2297137570	19070	19070	19070	19070	0
175	20240327	170600	2297137570	19070	19070	19070	19070	0
176	20240327	170500	2297137570	19070	19070	19070	19070	0
177	20240327	170400	2297137570	19070	19070	19070	19070	0
178	20240327	170300	2297137570	19070	19070	19070	19070	0
179	20240327	170200	2297137570	19070	19070	19070	19070	0
180	20240327	170100	2297137570	19070	19070	19070	19070	0
181	20240327	170000	2297137570	19070	19070	19070	19070	0
182	20240327	165900	2297137570	19070	19070	19070	19070	968
183	20240327	165800	2297137570	19070	19070	19070	19070	0
184	20240327	165700	2297137570	19070	19070	19070	19070	0
185	20240327	165600	2297137570	19070	19070	19070	19070	0
186	20240327	165500	2297137570	19070	19070	19070	19070	0
187	20240327	165400	2297137570	19070	19070	19070	19070	0
188	20240327	165300	2297137570	19070	19070	19070	19070	0
189	20240327	165200	2297137570	19070	19070	19070	19070	0
190	20240327	165100	2297137570	19070	19070	19070	19070	0
191	20240327	165000	2297137570	19070	19070	19070	19070	0
192	20240327	164900	2297137570	19070	19070	19070	19070	0
193	20240327	164800	2297137570	19070	19070	19070	19070	0
194	20240327	164700	2297137570	19070	19070	19070	19070	0
195	20240327	164600	2297137570	19070	19070	19070	19070	0
196	20240327	164500	2297137570	19070	19070	19070	19070	0
197	20240327	164400	2297137570	19070	19070	19070	19070	0
198	20240327	164300	2297137570	19070	19070	19070	19070	0
199	20240327	164200	2297137570	19070	19070	19070	19070	0
200	20240327	164100	2297137570	19070	19070	19070	19070	0
201	20240327	164000	2297137570	19070	19070	19070	19070	0
202	20240327	163900	2297137570	19070	19070	19070	19070	0
203	20240327	163800	2297137570	19070	19070	19070	19070	0
204	20240327	163700	2297137570	19070	19070	19070	19070	0
205	20240327	163600	2297137570	19070	19070	19070	19070	0
206	20240327	163500	2297137570	19070	19070	19070	19070	0
207	20240327	163400	2297137570	19070	19070	19070	19070	0
208	20240327	163300	2297137570	19070	19070	19070	19070	0
209	20240327	163200	2297137570	19070	19070	19070	19070	0
210	20240327	163100	2297137570	19070	19070	19070	19070	0
211	20240327	163000	2297137570	19070	19070	19070	19070	0
212	20240327	162900	2297137570	19070	19070	19070	19070	968
213	20240327	162800	2297137570	19070	19070	19070	19070	0
214	20240327	162700	2297137570	19070	19070	19070	19070	0
215	20240327	162600	2297137570	19070	19070	19070	19070	0
216	20240327	162500	2297137570	19070	19070	19070	19070	0
217	20240327	162400	2297137570	19070	19070	19070	19070	0
218	20240327	162300	2297137570	19070	19070	19070	19070	0
219	20240327	162200	2297137570	19070	19070	19070	19070	0
220	20240327	162100	2297137570	19070	19070	19070	19070	0
221	20240327	162000	2297137570	19070	19070	19070	19070	0
222	20240327	161900	2297137570	19070	19070	19070	19070	0
223	20240327	161800	2297137570	19070	19070	19070	19070	0
224	20240327	161700	2297137570	19070	19070	19070	19070	0
225	20240327	161600	2297137570	19070	19070	19070	19070	0
226	20240327	161500	2297137570	19070	19070	19070	19070	0
227	20240327	161400	2297137570	19070	19070	19070	19070	0
228	20240327	161300	2297137570	19070	19070	19070	19070	0
229	20240327	161200	2297137570	19070	19070	19070	19070	0
230	20240327	161100	2297137570	19070	19070	19070	19070	0
231	20240327	161000	2297137570	19070	19070	19070	19070	0
232	20240327	160900	2297137570	19070	19070	19070	19070	0
233	20240327	160800	2297137570	19070	19070	19070	19070	0
234	20240327	160700	2297137570	19070	19070	19070	19070	0
235	20240327	160600	2297137570	19070	19070	19070	19070	0
236	20240327	160500	2297137570	19070	19070	19070	19070	0
237	20240327	160400	2297137570	19070	19070	19070	19070	0
238	20240327	160300	2297137570	19070	19070	19070	19070	0
239	20240327	160200	2297137570	19070	19070	19070	19070	0
240	20240327	160100	2297137570	19070	19070	19070	19070	0
241	20240327	160000	2297137570	19070	19070	19070	19070	0
242	20240327	155900	2297137570	19070	19070	19070	19070	968
243	20240327	155800	2297137570	19070	19070	19070	19070	0
244	20240327	155700	2297137570	19070	19070	19070	19070	0
245	20240327	155600	2297137570	19070	19070	19070	19070	0
246	20240327	155500	2297137570	19070	19070	19070	19070	0
247	20240327	155400	2297137570	19070	19070	19070	19070	0
248	20240327	155300	2297137570	19070	19070	19070	19070	0
249	20240327	155200	2297137570	19070	19070	19070	19070	0
250	20240327	155100	2297137570	19070	19070	19070	19070	0
251	20240327	155000	2297137570	19070	19070	19070	19070	0
252	20240327	154900	2297137570	19070	19070	19070	19070	0
253	20240327	154800	2297137570	19070	19070	19070	19070	0
254	20240327	154700	2297137570	19070	19070	19070	19070	0
255	20240327	154600	2297137570	19070	19070	19070	19070	0
256	20240327	154500	2297137570	19070	19070	19070	19070	0
257	20240327	154400	2297137570	19070	19070	19070	19070	0
258	20240327	154300	2297137570	19070	19070	19070	19070	0
259	20240327	154200	2297137570	19070	19070	19070	19070	0
260	20240327	154100	2297137570	19070	19070	19070	19070	0
261	20240327	154000	2297137570	19070	19070	19070	19070	0
262	20240327	153900	2297137570	19070	19070	19070	19070	0
263	20240327	153800	2297137570	19070	19070	19070	19070	0
264	20240327	153700	2297137570	19070	19070	19070	19070	0
265	20240327	153600	2297137570	19070	19070	19070	19070	0
266	20240327	153500	2297137570	19070	19070	19070	19070	0
267	20240327	153400	2297137570	19070	19070	19070	19070	0
268	20240327	153300	2297137570	19070	19070	19070	19070	0
269	20240327	153200	2297137570	19070	19070	19070	19070	0
270	20240327	153100	2297137570	19070	19070	19070	19070	0
271	20240327	153000	2297137570	19070	19070	19070	19070	968
272	20240327	152900	2278677810	19040	19040	19040	19040	0
273	20240327	152800	2278677810	19040	19040	19040	19040	0
274	20240327	152700	2278677810	19040	19040	19040	19040	0
275	20240327	152600	2278677810	19040	19040	19040	19040	0
276	20240327	152500	2278677810	19040	19040	19040	19040	0
277	20240327	152400	2278677810	19040	19040	19040	19040	0
278	20240327	152300	2278677810	19040	19040	19040	19040	0
279	20240327	152200	2278677810	19040	19040	19040	19040	0
280	20240327	152100	2278677810	19040	19040	19040	19040	0
281	20240327	152000	2278677810	19040	19040	19040	19040	0
282	20240327	151900	2278677810	19040	19040	19040	19040	0
283	20240327	151800	2278677810	19040	19080	19080	19040	131
284	20240327	151700	2276182770	19080	19080	19080	19050	177
285	20240327	151600	2272810320	19050	19050	19080	19050	60
286	20240327	151500	2271667020	19080	19080	19080	19080	174
287	20240327	151400	2268347100	19060	19060	19060	19060	238
288	20240327	151300	2263810820	19080	19080	19080	19080	5
289	20240327	151200	2263715420	19080	19080	19080	19080	80
290	20240327	151100	2262189020	19080	19080	19080	19080	10
291	20240327	151000	2261998220	19080	19070	19080	19050	290
292	20240327	150900	2256465080	19080	19070	19080	19070	262
293	20240327	150800	2251468400	19080	19080	19080	19080	131
294	20240327	150700	2248968920	19080	19080	19080	19000	29
295	20240327	150600	2248415870	19070	19070	19070	19070	275
296	20240327	150500	2243171620	19070	19070	19070	19070	54
297	20240327	150400	2242141840	19070	19060	19070	19060	658
298	20240327	150300	2229599240	19060	19060	19060	19060	101
299	20240327	150200	2227674180	19070	19010	19070	19000	272
300	20240327	150100	2222492200	19060	19060	19060	19060	0
301	20240327	150000	2222492200	19060	19060	19060	19060	92
302	20240327	145900	2220738680	19000	19060	19060	19000	556
303	20240327	145800	2210144740	19000	19060	19060	19000	556
304	20240327	145700	2199550740	19060	19050	19060	19050	412
305	20240327	145600	2191699170	19050	18970	19050	18970	86
306	20240327	145500	2190065350	19050	19030	19050	19030	461
307	20240327	145400	2181289240	19010	19010	19010	19010	247
308	20240327	145300	2176593770	19050	19010	19050	19010	162
309	20240327	145200	2173507990	19010	19010	19010	19010	453
310	20240327	145100	2164896460	19010	19010	19010	19010	285
311	20240327	145000	2159478610	18970	18970	18970	18970	176
312	20240327	144900	2156139890	19010	19010	19010	18970	293
313	20240327	144800	2150571760	19010	19060	19060	19000	359
314	20240327	144700	2143732890	19010	19010	19050	19010	294
315	20240327	144600	2138134550	19010	19010	19010	19010	55
316	20240327	144500	2137089000	19060	19000	19060	19000	456
317	20240327	144400	2128402250	19000	19060	19060	19000	537
318	20240327	144300	2118182620	19010	19010	19010	19010	53
319	20240327	144200	2117175090	19010	19020	19060	19010	88
320	20240327	144100	2115498050	19020	19020	19020	19020	297
321	20240327	144000	2109849110	19010	19060	19060	19010	276
322	20240327	143900	2104593590	19020	19020	19020	19020	247
323	20240327	143800	2099895650	19010	19030	19030	19010	202
324	20240327	143700	2096052750	19030	19030	19030	19030	0
325	20240327	143600	2096052750	19030	19020	19060	19020	498
326	20240327	143500	2086567180	19020	19020	19020	19020	103
327	20240327	143400	2084608120	19020	19010	19060	19010	381
328	20240327	143300	2077357440	19010	19010	19010	19010	53
329	20240327	143200	2076349910	19060	19060	19060	19060	159
330	20240327	143100	2073319370	19070	19010	19070	19010	359
331	20240327	143000	2066476960	19070	19000	19070	19000	177
332	20240327	142900	2063102830	19080	19020	19080	18980	1877
333	20240327	142800	2027346160	19020	19010	19020	19010	415
334	20240327	142700	2019455010	19020	19000	19020	19000	260
335	20240327	142600	2014511940	18970	18970	18970	18970	16
336	20240327	142500	2014208420	19000	19000	19000	19000	319
337	20240327	142400	2008147420	18990	18990	19000	18990	486
338	20240327	142300	1998915310	18990	19000	19000	18990	562
339	20240327	142200	1988241880	19000	18990	19000	18990	342
340	20240327	142100	1981744010	18990	19000	19000	18990	297
341	20240327	142000	1976101580	18990	18970	18990	18970	118
342	20240327	141900	1973861100	18990	18990	19000	18990	365
343	20240327	141800	1966928870	18990	18990	18990	18990	0
344	20240327	141700	1966928870	18990	18990	18990	18990	853
345	20240327	141600	1950730400	18990	18990	18990	18990	17
346	20240327	141500	1950407570	19020	19000	19020	18990	511
347	20240327	141400	1940695970	19000	19000	19000	19000	400
348	20240327	141300	1933095970	18990	18980	18990	18980	264
349	20240327	141200	1928084170	18970	18970	18970	18970	40
350	20240327	141100	1927325370	18960	18960	18970	18960	188
351	20240327	141000	1923760790	18950	18820	18950	18820	33
352	20240327	140900	1923137700	18820	18970	18970	18820	64
353	20240327	140800	1921931720	18970	18920	18970	18750	1251
354	20240327	140700	1898311310	18980	18980	18980	18980	407
355	20240327	140600	1890586450	18980	18970	18980	18970	75
356	20240327	140500	1889163500	18970	18970	18970	18970	1
357	20240327	140400	1889144530	18980	18970	18980	18970	208
358	20240327	140300	1885197350	18970	18960	18970	18960	380
359	20240327	140200	1877990360	18960	18960	18960	18960	83
360	20240327	140100	1876416680	18960	18870	18960	18870	341
361	20240327	140000	1869959420	18960	18870	18960	18870	194
362	20240327	135900	1866287840	18960	18960	18960	18960	367
363	20240327	135800	1859329520	18960	18870	18960	18870	227
364	20240327	135700	1855030460	18870	18980	18980	18870	146
365	20240327	135600	1852259490	18980	18870	18980	18870	372
366	20240327	135500	1845207180	18980	18980	18980	18980	200
367	20240327	135400	1841411180	19000	18980	19000	18870	454
368	20240327	135300	1832794370	18980	19000	19020	18980	690
369	20240327	135200	1819686650	18990	18990	19020	18990	1204
370	20240327	135100	1796811280	18980	18980	18980	18980	89
371	20240327	135000	1795122060	18980	18980	18980	18980	224
372	20240327	134900	1790870540	18980	18980	18980	18980	162
373	20240327	134800	1787795780	18860	18990	18990	18860	138
374	20240327	134700	1785182310	18990	18950	19000	18950	1842
375	20240327	134600	1750237110	18850	18850	18850	18850	73
376	20240327	134500	1748861060	18950	18950	18950	18950	1298
377	20240327	134400	1724263960	18850	18900	18900	18850	351
378	20240327	134300	1717632810	18900	18900	18940	18900	528
379	20240327	134200	1707645330	18950	18950	18950	18950	297
380	20240327	134100	1702017180	18950	18900	18950	18900	164
381	20240327	134000	1698912080	18960	18900	18960	18900	538
382	20240327	133900	1688712680	18900	18900	18900	18900	57
383	20240327	133800	1687635380	18960	18960	18960	18960	393
384	20240327	133700	1680184100	18910	18900	18910	18900	56
385	20240327	133600	1679125690	18910	18960	18970	18910	870
386	20240327	133500	1662652340	18960	18910	18970	18910	353
387	20240327	133400	1655962140	18970	18970	18970	18970	148
388	20240327	133300	1653154580	18970	18910	18970	18910	371
389	20240327	133200	1646121150	18970	18960	18970	18960	176
390	20240327	133100	1642782450	18960	18960	18960	18960	297
391	20240327	133000	1637151330	18960	18910	18970	18910	163
392	20240327	132900	1634061690	18910	18910	18910	18910	56
393	20240327	132800	1633002730	18990	18900	18990	18900	375
394	20240327	132700	1625888110	18910	18910	18910	18910	17
395	20240327	132600	1625566640	19020	18920	19020	18900	478
396	20240327	132500	1616477220	18920	18990	18990	18920	255
397	20240327	132400	1611638760	18990	18990	18990	18990	297
398	20240327	132300	1605998730	18990	18970	19020	18910	2001
399	20240327	132200	1567989970	18960	18890	18960	18890	2057
400	20240327	132100	1529069360	18890	18790	18890	18790	2281
401	20240327	132000	1486066900	18790	18790	18790	18790	6
402	20240327	131900	1485954160	18790	18790	18800	18790	451
403	20240327	131800	1477476900	18780	18760	18780	18760	627
404	20240327	131700	1465710660	18760	18740	18780	18740	137
405	20240327	131600	1463139120	18690	18750	18750	18690	321
406	20240327	131500	1457124080	18740	18710	18740	18710	405
407	20240327	131400	1449540090	18700	18590	18700	18590	1331
408	20240327	131300	1424668650	18690	18580	18690	18580	195
409	20240327	131200	1421028170	18690	18580	18690	18580	355
410	20240327	131100	1414402460	18680	18680	18680	18680	0
411	20240327	131000	1414402460	18680	18580	18680	18580	369
412	20240327	130900	1407516740	18580	18580	18580	18580	1
413	20240327	130800	1407498160	18580	18580	18580	18580	57
414	20240327	130700	1406439100	18680	18580	18680	18580	305
415	20240327	130600	1400742600	18580	18580	18580	18580	62
416	20240327	130500	1399590640	18680	18680	18680	18680	297
417	20240327	130400	1394042680	18680	18590	18680	18590	65
418	20240327	130300	1392834060	18590	18590	18590	18590	18
419	20240327	130200	1392499440	18600	18680	18680	18600	56
420	20240327	130100	1391457760	18680	18600	18680	18600	4
421	20240327	130000	1391383120	18590	18600	18680	18590	73
422	20240327	125900	1390025410	18590	18590	18590	18590	3
423	20240327	125800	1389969640	18590	18590	18590	18590	255
424	20240327	125700	1385229190	18600	18600	18600	18600	54
425	20240327	125600	1384224790	18590	18590	18590	18590	17
426	20240327	125500	1383908760	18670	18650	18670	18650	100
427	20240327	125400	1382042350	18670	18670	18670	18670	0
428	20240327	125300	1382042350	18670	18690	18690	18670	3
429	20240327	125200	1381986310	18700	18660	18710	18660	77
430	20240327	125100	1380547500	18640	18640	18640	18640	6
431	20240327	125000	1380435660	18660	18660	18660	18660	17
432	20240327	124900	1380118440	18720	18720	18720	18720	2
433	20240327	124800	1380081000	18660	18660	18660	18660	10
434	20240327	124700	1379894400	18660	18660	18660	18660	0
435	20240327	124600	1379894400	18660	18660	18660	18660	19
436	20240327	124500	1379539860	18660	18660	18660	18660	0
437	20240327	124400	1379539860	18660	18660	18660	18660	11
438	20240327	124300	1379334600	18650	18780	18780	18650	18
439	20240327	124200	1378998770	18770	18770	18770	18770	0
440	20240327	124100	1378998770	18770	18770	18770	18760	112
441	20240327	124000	1376897100	18650	18650	18770	18650	26
442	20240327	123900	1376411970	18760	18760	18760	18760	5
443	20240327	123800	1376318170	18780	18790	18790	18780	15
444	20240327	123700	1376036330	18790	18680	18790	18640	70
445	20240327	123600	1374722460	18640	18760	18830	18640	202
446	20240327	123500	1370927310	18760	18730	18760	18720	341
447	20240327	123400	1364535490	18730	18650	18730	18650	507
448	20240327	123300	1355067120	18650	18590	18650	18590	76
449	20240327	123200	1353651250	18650	18620	18650	18620	42
450	20240327	123100	1352868460	18610	18560	18620	18560	142
451	20240327	123000	1350225150	18610	18560	18610	18560	75
452	20240327	122900	1348830300	18620	18550	18620	18550	102
453	20240327	122800	1346933260	18600	18600	18600	18600	0
454	20240327	122700	1346933260	18600	18540	18600	18540	103
455	20240327	122600	1345018070	18540	18540	18540	18540	20
456	20240327	122500	1344647270	18540	18540	18540	18540	56
457	20240327	122400	1343609030	18550	18540	18550	18540	60
458	20240327	122300	1342496610	18550	18550	18550	18550	12
459	20240327	122200	1342274010	18550	18550	18550	18550	1
460	20240327	122100	1342255460	18550	18550	18550	18550	3
461	20240327	122000	1342199810	18600	18610	18610	18600	97
462	20240327	121900	1340395330	18610	18610	18610	18610	21
463	20240327	121800	1340004520	18610	18620	18620	18610	83
464	20240327	121700	1338459610	18610	18610	18610	18610	0
465	20240327	121600	1338459610	18610	18600	18610	18600	132
466	20240327	121500	1336003270	18600	18590	18600	18590	50
467	20240327	121400	1335073460	18590	18600	18600	18590	40
468	20240327	121300	1334329810	18590	18590	18590	18590	20
469	20240327	121200	1333958010	18620	18620	18620	18620	36
470	20240327	121100	1333287690	18600	18590	18600	18590	94
471	20240327	121000	1331539550	18590	18480	18590	18480	484
472	20240327	120900	1322558030	18520	18520	18520	18520	1
473	20240327	120800	1322539510	18500	18500	18500	18500	60
474	20240327	120700	1321429510	18500	18500	18500	18500	0
475	20240327	120600	1321429510	18500	18530	18530	18500	70
476	20240327	120500	1320134480	18530	18530	18530	18530	0
477	20240327	120400	1320134480	18530	18560	18560	18530	375
478	20240327	120300	1313183150	18580	18570	18580	18570	234
479	20240327	120200	1308836680	18560	18520	18560	18520	482
480	20240327	120100	1299899010	18510	18500	18510	18500	231
481	20240327	120000	1295623810	18460	18450	18500	18450	74
482	20240327	115900	1294257870	18490	18430	18490	18430	63
483	20240327	115800	1293096430	18420	18420	18420	18420	0
484	20240327	115700	1293096430	18420	18410	18420	18410	74
485	20240327	115600	1291733450	18410	18450	18450	18410	638
486	20240327	115500	1279978550	18440	18450	18510	18440	259
487	20240327	115400	1275194220	18510	18480	18510	18480	4
488	20240327	115300	1275120210	18480	18460	18510	18460	951
489	20240327	115200	1257545590	18450	18450	18450	18450	0
490	20240327	115100	1257545590	18450	18470	18470	18450	55
491	20240327	115000	1256530820	18440	18420	18440	18420	27
492	20240327	114900	1256033280	18420	18420	18420	18420	57
493	20240327	114800	1254983340	18420	18420	18420	18420	1
494	20240327	114700	1254964920	18420	18470	18470	18420	70
495	20240327	114600	1253674770	18420	18410	18420	18410	176
496	20240327	114500	1250433020	18470	18410	18470	18410	144
497	20240327	114400	1247776780	18420	18420	18420	18420	78
498	20240327	114300	1246340020	18420	18420	18420	18420	64
499	20240327	114200	1245161140	18420	18420	18420	18420	1
500	20240327	114100	1245142720	18420	18460	18460	18420	206
501	20240327	114000	1241342240	18460	18410	18460	18410	349
502	20240327	113900	1234909600	18410	18400	18450	18400	329
503	20240327	113800	1228851710	18400	18410	18420	18400	308
504	20240327	113700	1223183060	18410	18410	18410	18410	122
505	20240327	113600	1220937040	18400	18410	18410	18400	357
506	20240327	113500	1214367440	18410	18410	18410	18410	55
507	20240327	113400	1213354890	18410	18400	18410	18400	194
508	20240327	113300	1209783890	18450	18400	18450	18400	517
509	20240327	113200	1200246090	18400	18400	18400	18400	257
510	20240327	113100	1195517290	18400	18400	18400	18400	5
511	20240327	113000	1195425290	18420	18420	18420	18400	72
512	20240327	112900	1194100150	18440	18440	18440	18440	56
513	20240327	112800	1193067510	18420	18400	18420	18400	192
514	20240327	112700	1189531990	18400	18400	18400	18400	63
515	20240327	112600	1188372790	18400	18400	18400	18400	228
516	20240327	112500	1184177590	18400	18400	18400	18400	55
517	20240327	112400	1183165590	18400	18400	18400	18400	298
518	20240327	112300	1177682390	18400	18420	18420	18400	518
519	20240327	112200	1168148650	18420	18420	18420	18420	19
520	20240327	112100	1167798670	18420	18420	18420	18420	200
521	20240327	112000	1164114670	18410	18410	18410	18410	280
522	20240327	111900	1158959870	18410	18410	18410	18410	0
523	20240327	111800	1158959870	18410	18420	18420	18410	50
524	20240327	111700	1158039290	18420	18420	18420	18420	1
525	20240327	111600	1158020870	18430	18430	18430	18430	77
526	20240327	111500	1156601760	18430	18430	18430	18430	1
527	20240327	111400	1156583330	18430	18420	18430	18400	1423
528	20240327	111300	1130387520	18420	18420	18420	18420	71
529	20240327	111200	1129079700	18420	18420	18420	18410	259
530	20240327	111100	1124311140	18420	18440	18450	18420	755
531	20240327	111000	1110396210	18450	18460	18460	18450	2319
532	20240327	110900	1067608760	18460	18470	18470	18460	58
533	20240327	110800	1066538010	18470	18470	18470	18470	1
534	20240327	110700	1066519540	18460	18460	18460	18460	57
535	20240327	110600	1065467320	18460	18460	18460	18460	19
536	20240327	110500	1065116580	18450	18470	18470	18450	1994
537	20240327	110400	1028314140	18470	18470	18470	18470	0
538	20240327	110300	1028314140	18470	18470	18470	18470	76
539	20240327	110200	1026910420	18460	18460	18460	18460	22
540	20240327	110100	1026504300	18460	18470	18480	18460	513
541	20240327	110000	1017027840	18470	18470	18470	18470	66
542	20240327	105900	1015808820	18470	18470	18470	18470	239
543	20240327	105800	1011394490	18470	18470	18470	18470	57
544	20240327	105700	1010341700	18470	18470	18470	18470	111
545	20240327	105600	1008291530	18470	18470	18470	18470	117
546	20240327	105500	1006130540	18470	18470	18470	18470	57
547	20240327	105400	1005077750	18460	18480	18480	18460	305
548	20240327	105300	999445470	18470	18480	18480	18470	83
549	20240327	105200	997912350	18480	18480	18480	18480	7
550	20240327	105100	997782990	18460	18480	18480	18460	1801
551	20240327	105000	964526320	18480	18510	18520	18480	1759
552	20240327	104900	931983850	18510	18520	18520	18510	334
553	20240327	104800	925798750	18520	18520	18520	18520	0
554	20240327	104700	925798750	18520	18520	18520	18510	652
555	20240327	104600	913723860	18510	18540	18540	18510	219
556	20240327	104500	909667170	18520	18550	18550	18520	141
557	20240327	104400	907053120	18540	18520	18540	18520	56
558	20240327	104300	906014900	18520	18520	18520	18520	17
559	20240327	104200	905700060	18550	18550	18550	18550	513
560	20240327	104100	896183910	18520	18540	18560	18510	915
561	20240327	104000	879236460	18530	18520	18550	18520	75
562	20240327	103900	877845740	18560	18520	18560	18520	425
563	20240327	103800	869961180	18510	18530	18530	18510	391
564	20240327	103700	862718560	18500	18500	18500	18500	0
565	20240327	103600	862718560	18500	18500	18500	18500	217
566	20240327	103500	858704060	18500	18540	18540	18500	415
567	20240327	103400	851026110	18500	18520	18530	18500	2110
568	20240327	103300	811982080	18520	18510	18520	18510	114
569	20240327	103200	809871170	18510	18520	18520	18510	58
570	20240327	103100	808797060	18520	18520	18520	18520	0
571	20240327	103000	808797060	18520	18510	18520	18510	120
572	20240327	102900	806574830	18510	18510	18510	18510	150
573	20240327	102800	803798330	18510	18510	18510	18500	399
574	20240327	102700	796413410	18510	18520	18520	18510	250
575	20240327	102600	791785830	18520	18520	18520	18510	169
576	20240327	102500	788657200	18510	18510	18510	18510	50
577	20240327	102400	787731700	18550	18550	18550	18550	5
578	20240327	102300	787638950	18550	18520	18550	18500	1560
579	20240327	102200	758757020	18500	18520	18520	18500	1340
580	20240327	102100	733952000	18520	18560	18560	18520	1255
581	20240327	102000	710696970	18560	18570	18570	18560	36
582	20240327	101900	710028610	18580	18580	18580	18580	131
583	20240327	101800	707594630	18590	18590	18590	18590	83
584	20240327	101700	706051660	18590	18590	18590	18590	47
585	20240327	101600	705177930	18600	18600	18600	18590	93
586	20240327	101500	703448300	18600	18620	18620	18600	2194
587	20240327	101400	662623650	18630	18630	18630	18630	15
588	20240327	101300	662344200	18630	18630	18630	18630	7
589	20240327	101200	662213790	18630	18630	18630	18630	90
590	20240327	101100	660537090	18630	18630	18630	18630	18
591	20240327	101000	660201750	18640	18640	18640	18640	82
592	20240327	100900	658673270	18650	18670	18670	18650	100
593	20240327	100800	656808230	18670	18670	18670	18670	10
594	20240327	100700	656621530	18650	18650	18650	18650	0
595	20240327	100600	656621530	18650	18660	18660	18650	48
596	20240327	100500	655726020	18660	18680	18680	18660	60
597	20240327	100400	654605960	18680	18680	18680	18680	100
598	20240327	100300	652737960	18680	18660	18690	18660	20
599	20240327	100200	652364650	18690	18690	18690	18690	0
600	20240327	100100	652364650	18690	18690	18690	18680	58
601	20240327	100000	651280990	18690	18680	18690	18680	65
602	20240327	095900	650066780	18680	18590	18690	18590	612
603	20240327	095800	638662460	18580	18540	18580	18530	107
604	20240327	095700	636676720	18600	18600	18600	18600	7
605	20240327	095600	636546520	18590	18550	18590	18520	1505
606	20240327	095500	608646120	18540	18530	18540	18530	316
607	20240327	095400	602790100	18530	18530	18570	18530	302
608	20240327	095300	597192040	18520	18600	18600	18520	266
609	20240327	095200	592252630	18600	18620	18620	18530	3063
610	20240327	095100	535362700	18620	18670	18670	18620	2394
611	20240327	095000	490732170	18670	18680	18680	18670	19
612	20240327	094900	490377420	18670	18670	18670	18670	0
613	20240327	094800	490377420	18670	18680	18680	18670	459
614	20240327	094700	481804400	18690	18700	18700	18690	220
615	20240327	094600	477691510	18700	18720	18720	18700	99
616	20240327	094500	475839270	18720	18730	18730	18720	9
617	20240327	094400	475670740	18730	18750	18750	18730	47
618	20240327	094300	474789510	18750	18760	18760	18750	61
619	20240327	094200	473645330	18750	18720	18750	18720	427
620	20240327	094100	465639810	18720	18680	18720	18680	307
621	20240327	094000	459898260	18670	18690	18690	18670	312
622	20240327	093900	454071130	18690	18690	18690	18690	50
623	20240327	093800	453136630	18690	18690	18690	18690	0
624	20240327	093700	453136630	18690	18690	18690	18690	112
625	20240327	093600	451043350	18700	18710	18710	18690	442
626	20240327	093500	442777750	18710	18710	18710	18710	13
627	20240327	093400	442534520	18710	18720	18720	18710	188
628	20240327	093300	439017030	18710	18730	18730	18710	78
629	20240327	093200	437556530	18740	18750	18750	18740	738
630	20240327	093100	423719460	18750	18760	18760	18750	169
631	20240327	093000	420550610	18740	18740	18740	18740	77
632	20240327	092900	419107630	18730	18730	18730	18730	0
633	20240327	092800	419107630	18730	18750	18770	18720	1034
634	20240327	092700	399726530	18750	18730	18750	18730	106
635	20240327	092600	397739050	18750	18780	18780	18750	972
636	20240327	092500	379493990	18780	18760	18780	18760	563
637	20240327	092400	368925600	18730	18730	18730	18720	259
638	20240327	092300	364074570	18730	18730	18730	18730	119
639	20240327	092200	361845700	18730	18710	18730	18710	3696
640	20240327	092100	292622080	18700	18650	18710	18650	584
641	20240327	092000	281707440	18650	18650	18700	18650	693
642	20240327	091900	268778190	18650	18680	18700	18650	1146
643	20240327	091800	247382340	18660	18650	18680	18650	217
644	20240327	091700	243332810	18680	18660	18700	18650	125
645	20240327	091600	240999280	18650	18650	18650	18650	170
646	20240327	091500	237828780	18650	18670	18670	18650	622
647	20240327	091400	226224850	18730	18730	18730	18730	17
648	20240327	091300	225906440	18650	18670	18670	18640	613
649	20240327	091200	214471300	18660	18730	18730	18650	5372
650	20240327	091100	114218200	18730	18720	18730	18720	24
651	20240327	091000	113768750	18700	18700	18710	18700	117
652	20240327	090900	111580750	18700	18790	18860	18700	2654
653	20240327	090800	61916010	18780	18790	18790	18780	50
654	20240327	090700	60976960	18780	18780	18780	18780	63
655	20240327	090600	59793820	18780	18800	18800	18780	112
656	20240327	090500	57688400	18800	18820	18820	18800	136
657	20240327	090400	55131560	18820	18910	18910	18820	423
658	20240327	090300	47167460	18910	18830	18910	18820	218
659	20240327	090200	43059950	18820	18830	18830	18820	171
660	20240327	090100	39841660	18820	18840	18840	18820	400
661	20240327	090000	32310440	18830	19150	19150	18830	1666