KissMeData/249420/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	204800	2132001730	16010	16010	16010	16010	2224
3	20240320	204700	2132001730	16010	16010	16010	16010	0
4	20240320	204600	2132001730	16010	16010	16010	16010	0
5	20240320	204500	2132001730	16010	16010	16010	16010	0
6	20240320	204400	2132001730	16010	16010	16010	16010	0
7	20240320	204300	2132001730	16010	16010	16010	16010	0
8	20240320	204200	2132001730	16010	16010	16010	16010	0
9	20240320	204100	2132001730	16010	16010	16010	16010	0
10	20240320	204000	2132001730	16010	16010	16010	16010	0
11	20240320	203900	2132001730	16010	16010	16010	16010	0
12	20240320	203800	2132001730	16010	16010	16010	16010	0
13	20240320	203700	2132001730	16010	16010	16010	16010	0
14	20240320	203600	2132001730	16010	16010	16010	16010	0
15	20240320	203500	2132001730	16010	16010	16010	16010	0
16	20240320	203400	2132001730	16010	16010	16010	16010	0
17	20240320	203300	2132001730	16010	16010	16010	16010	0
18	20240320	203200	2132001730	16010	16010	16010	16010	0
19	20240320	203100	2132001730	16010	16010	16010	16010	0
20	20240320	203000	2132001730	16010	16010	16010	16010	0
21	20240320	202900	2132001730	16010	16010	16010	16010	0
22	20240320	202800	2132001730	16010	16010	16010	16010	0
23	20240320	202700	2132001730	16010	16010	16010	16010	0
24	20240320	202600	2132001730	16010	16010	16010	16010	0
25	20240320	202500	2132001730	16010	16010	16010	16010	0
26	20240320	202400	2132001730	16010	16010	16010	16010	0
27	20240320	202300	2132001730	16010	16010	16010	16010	0
28	20240320	202200	2132001730	16010	16010	16010	16010	0
29	20240320	202100	2132001730	16010	16010	16010	16010	0
30	20240320	202000	2132001730	16010	16010	16010	16010	0
31	20240320	201900	2132001730	16010	16010	16010	16010	0
32	20240320	201800	2132001730	16010	16010	16010	16010	2224
33	20240320	201700	2132001730	16010	16010	16010	16010	0
34	20240320	201600	2132001730	16010	16010	16010	16010	0
35	20240320	201500	2132001730	16010	16010	16010	16010	0
36	20240320	201400	2132001730	16010	16010	16010	16010	0
37	20240320	201300	2132001730	16010	16010	16010	16010	0
38	20240320	201200	2132001730	16010	16010	16010	16010	0
39	20240320	201100	2132001730	16010	16010	16010	16010	0
40	20240320	201000	2132001730	16010	16010	16010	16010	0
41	20240320	200900	2132001730	16010	16010	16010	16010	0
42	20240320	200800	2132001730	16010	16010	16010	16010	0
43	20240320	200700	2132001730	16010	16010	16010	16010	0
44	20240320	200600	2132001730	16010	16010	16010	16010	0
45	20240320	200500	2132001730	16010	16010	16010	16010	0
46	20240320	200400	2132001730	16010	16010	16010	16010	0
47	20240320	200300	2132001730	16010	16010	16010	16010	0
48	20240320	200200	2132001730	16010	16010	16010	16010	0
49	20240320	200100	2132001730	16010	16010	16010	16010	0
50	20240320	200000	2132001730	16010	16010	16010	16010	0
51	20240320	195900	2132001730	16010	16010	16010	16010	0
52	20240320	195800	2132001730	16010	16010	16010	16010	0
53	20240320	195700	2132001730	16010	16010	16010	16010	0
54	20240320	195600	2132001730	16010	16010	16010	16010	0
55	20240320	195500	2132001730	16010	16010	16010	16010	0
56	20240320	195400	2132001730	16010	16010	16010	16010	0
57	20240320	195300	2132001730	16010	16010	16010	16010	0
58	20240320	195200	2132001730	16010	16010	16010	16010	0
59	20240320	195100	2132001730	16010	16010	16010	16010	0
60	20240320	195000	2132001730	16010	16010	16010	16010	0
61	20240320	194900	2132001730	16010	16010	16010	16010	0
62	20240320	194800	2132001730	16010	16010	16010	16010	2224
63	20240320	194700	2132001730	16010	16010	16010	16010	0
64	20240320	194600	2132001730	16010	16010	16010	16010	0
65	20240320	194500	2132001730	16010	16010	16010	16010	0
66	20240320	194400	2132001730	16010	16010	16010	16010	0
67	20240320	194300	2132001730	16010	16010	16010	16010	0
68	20240320	194200	2132001730	16010	16010	16010	16010	0
69	20240320	194100	2132001730	16010	16010	16010	16010	0
70	20240320	194000	2132001730	16010	16010	16010	16010	0
71	20240320	193900	2132001730	16010	16010	16010	16010	0
72	20240320	193800	2132001730	16010	16010	16010	16010	0
73	20240320	193700	2132001730	16010	16010	16010	16010	0
74	20240320	193600	2132001730	16010	16010	16010	16010	0
75	20240320	193500	2132001730	16010	16010	16010	16010	0
76	20240320	193400	2132001730	16010	16010	16010	16010	0
77	20240320	193300	2132001730	16010	16010	16010	16010	0
78	20240320	193200	2132001730	16010	16010	16010	16010	0
79	20240320	193100	2132001730	16010	16010	16010	16010	0
80	20240320	193000	2132001730	16010	16010	16010	16010	0
81	20240320	192900	2132001730	16010	16010	16010	16010	0
82	20240320	192800	2132001730	16010	16010	16010	16010	0
83	20240320	192700	2132001730	16010	16010	16010	16010	0
84	20240320	192600	2132001730	16010	16010	16010	16010	0
85	20240320	192500	2132001730	16010	16010	16010	16010	0
86	20240320	192400	2132001730	16010	16010	16010	16010	0
87	20240320	192300	2132001730	16010	16010	16010	16010	0
88	20240320	192200	2132001730	16010	16010	16010	16010	0
89	20240320	192100	2132001730	16010	16010	16010	16010	0
90	20240320	192000	2132001730	16010	16010	16010	16010	0
91	20240320	191900	2132001730	16010	16010	16010	16010	0
92	20240320	191800	2132001730	16010	16010	16010	16010	2224
93	20240320	191700	2132001730	16010	16010	16010	16010	0
94	20240320	191600	2132001730	16010	16010	16010	16010	0
95	20240320	191500	2132001730	16010	16010	16010	16010	0
96	20240320	191400	2132001730	16010	16010	16010	16010	0
97	20240320	191300	2132001730	16010	16010	16010	16010	0
98	20240320	191200	2132001730	16010	16010	16010	16010	0
99	20240320	191100	2132001730	16010	16010	16010	16010	0
100	20240320	191000	2132001730	16010	16010	16010	16010	0
101	20240320	190900	2132001730	16010	16010	16010	16010	0
102	20240320	190800	2132001730	16010	16010	16010	16010	0
103	20240320	190700	2132001730	16010	16010	16010	16010	0
104	20240320	190600	2132001730	16010	16010	16010	16010	0
105	20240320	190500	2132001730	16010	16010	16010	16010	0
106	20240320	190400	2132001730	16010	16010	16010	16010	0
107	20240320	190300	2132001730	16010	16010	16010	16010	0
108	20240320	190200	2132001730	16010	16010	16010	16010	0
109	20240320	190100	2132001730	16010	16010	16010	16010	0
110	20240320	190000	2132001730	16010	16010	16010	16010	0
111	20240320	185900	2132001730	16010	16010	16010	16010	0
112	20240320	185800	2132001730	16010	16010	16010	16010	0
113	20240320	185700	2132001730	16010	16010	16010	16010	0
114	20240320	185600	2132001730	16010	16010	16010	16010	0
115	20240320	185500	2132001730	16010	16010	16010	16010	0
116	20240320	185400	2132001730	16010	16010	16010	16010	0
117	20240320	185300	2132001730	16010	16010	16010	16010	0
118	20240320	185200	2132001730	16010	16010	16010	16010	0
119	20240320	185100	2132001730	16010	16010	16010	16010	0
120	20240320	185000	2132001730	16010	16010	16010	16010	0
121	20240320	184900	2132001730	16010	16010	16010	16010	0
122	20240320	184800	2132001730	16010	16010	16010	16010	2224
123	20240320	184700	2132001730	16010	16010	16010	16010	0
124	20240320	184600	2132001730	16010	16010	16010	16010	0
125	20240320	184500	2132001730	16010	16010	16010	16010	0
126	20240320	184400	2132001730	16010	16010	16010	16010	0
127	20240320	184300	2132001730	16010	16010	16010	16010	0
128	20240320	184200	2132001730	16010	16010	16010	16010	0
129	20240320	184100	2132001730	16010	16010	16010	16010	0
130	20240320	184000	2132001730	16010	16010	16010	16010	0
131	20240320	183900	2132001730	16010	16010	16010	16010	0
132	20240320	183800	2132001730	16010	16010	16010	16010	0
133	20240320	183700	2132001730	16010	16010	16010	16010	0
134	20240320	183600	2132001730	16010	16010	16010	16010	0
135	20240320	183500	2132001730	16010	16010	16010	16010	0
136	20240320	183400	2132001730	16010	16010	16010	16010	0
137	20240320	183300	2132001730	16010	16010	16010	16010	0
138	20240320	183200	2132001730	16010	16010	16010	16010	0
139	20240320	183100	2132001730	16010	16010	16010	16010	0
140	20240320	183000	2132001730	16010	16010	16010	16010	0
141	20240320	182900	2132001730	16010	16010	16010	16010	0
142	20240320	182800	2132001730	16010	16010	16010	16010	0
143	20240320	182700	2132001730	16010	16010	16010	16010	0
144	20240320	182600	2132001730	16010	16010	16010	16010	0
145	20240320	182500	2132001730	16010	16010	16010	16010	0
146	20240320	182400	2132001730	16010	16010	16010	16010	0
147	20240320	182300	2132001730	16010	16010	16010	16010	0
148	20240320	182200	2132001730	16010	16010	16010	16010	0
149	20240320	182100	2132001730	16010	16010	16010	16010	0
150	20240320	182000	2132001730	16010	16010	16010	16010	0
151	20240320	181900	2132001730	16010	16010	16010	16010	0
152	20240320	181800	2132001730	16010	16010	16010	16010	2224
153	20240320	181700	2132001730	16010	16010	16010	16010	0
154	20240320	181600	2132001730	16010	16010	16010	16010	0
155	20240320	181500	2132001730	16010	16010	16010	16010	0
156	20240320	181400	2132001730	16010	16010	16010	16010	0
157	20240320	181300	2132001730	16010	16010	16010	16010	0
158	20240320	181200	2132001730	16010	16010	16010	16010	0
159	20240320	181100	2132001730	16010	16010	16010	16010	0
160	20240320	181000	2132001730	16010	16010	16010	16010	0
161	20240320	180900	2132001730	16010	16010	16010	16010	0
162	20240320	180800	2132001730	16010	16010	16010	16010	0
163	20240320	180700	2132001730	16010	16010	16010	16010	0
164	20240320	180600	2132001730	16010	16010	16010	16010	0
165	20240320	180500	2132001730	16010	16010	16010	16010	0
166	20240320	180400	2132001730	16010	16010	16010	16010	0
167	20240320	180300	2132001730	16010	16010	16010	16010	0
168	20240320	180200	2132001730	16010	16010	16010	16010	0
169	20240320	180100	2132001730	16010	16010	16010	16010	0
170	20240320	180000	2132001730	16010	16010	16010	16010	0
171	20240320	175900	2132001730	16010	16010	16010	16010	0
172	20240320	175800	2132001730	16010	16010	16010	16010	0
173	20240320	175700	2132001730	16010	16010	16010	16010	0
174	20240320	175600	2132001730	16010	16010	16010	16010	0
175	20240320	175500	2132001730	16010	16010	16010	16010	0
176	20240320	175400	2132001730	16010	16010	16010	16010	0
177	20240320	175300	2132001730	16010	16010	16010	16010	0
178	20240320	175200	2132001730	16010	16010	16010	16010	0
179	20240320	175100	2132001730	16010	16010	16010	16010	0
180	20240320	175000	2132001730	16010	16010	16010	16010	0
181	20240320	174900	2132001730	16010	16010	16010	16010	0
182	20240320	174800	2132001730	16010	16010	16010	16010	2224
183	20240320	174700	2132001730	16010	16010	16010	16010	0
184	20240320	174600	2132001730	16010	16010	16010	16010	0
185	20240320	174500	2132001730	16010	16010	16010	16010	0
186	20240320	174400	2132001730	16010	16010	16010	16010	0
187	20240320	174300	2132001730	16010	16010	16010	16010	0
188	20240320	174200	2132001730	16010	16010	16010	16010	0
189	20240320	174100	2132001730	16010	16010	16010	16010	0
190	20240320	174000	2132001730	16010	16010	16010	16010	0
191	20240320	173900	2132001730	16010	16010	16010	16010	0
192	20240320	173800	2132001730	16010	16010	16010	16010	0
193	20240320	173700	2132001730	16010	16010	16010	16010	0
194	20240320	173600	2132001730	16010	16010	16010	16010	0
195	20240320	173500	2132001730	16010	16010	16010	16010	0
196	20240320	173400	2132001730	16010	16010	16010	16010	0
197	20240320	173300	2132001730	16010	16010	16010	16010	0
198	20240320	173200	2132001730	16010	16010	16010	16010	0
199	20240320	173100	2132001730	16010	16010	16010	16010	0
200	20240320	173000	2132001730	16010	16010	16010	16010	0
201	20240320	172900	2132001730	16010	16010	16010	16010	0
202	20240320	172800	2132001730	16010	16010	16010	16010	0
203	20240320	172700	2132001730	16010	16010	16010	16010	0
204	20240320	172600	2132001730	16010	16010	16010	16010	0
205	20240320	172500	2132001730	16010	16010	16010	16010	0
206	20240320	172400	2132001730	16010	16010	16010	16010	0
207	20240320	172300	2132001730	16010	16010	16010	16010	0
208	20240320	172200	2132001730	16010	16010	16010	16010	0
209	20240320	172100	2132001730	16010	16010	16010	16010	0
210	20240320	172000	2132001730	16010	16010	16010	16010	0
211	20240320	171900	2132001730	16010	16010	16010	16010	0
212	20240320	171800	2132001730	16010	16010	16010	16010	2224
213	20240320	171700	2132001730	16010	16010	16010	16010	0
214	20240320	171600	2132001730	16010	16010	16010	16010	0
215	20240320	171500	2132001730	16010	16010	16010	16010	0
216	20240320	171400	2132001730	16010	16010	16010	16010	0
217	20240320	171300	2132001730	16010	16010	16010	16010	0
218	20240320	171200	2132001730	16010	16010	16010	16010	0
219	20240320	171100	2132001730	16010	16010	16010	16010	0
220	20240320	171000	2132001730	16010	16010	16010	16010	0
221	20240320	170900	2132001730	16010	16010	16010	16010	0
222	20240320	170800	2132001730	16010	16010	16010	16010	0
223	20240320	170700	2132001730	16010	16010	16010	16010	0
224	20240320	170600	2132001730	16010	16010	16010	16010	0
225	20240320	170500	2132001730	16010	16010	16010	16010	0
226	20240320	170400	2132001730	16010	16010	16010	16010	0
227	20240320	170300	2132001730	16010	16010	16010	16010	0
228	20240320	170200	2132001730	16010	16010	16010	16010	0
229	20240320	170100	2132001730	16010	16010	16010	16010	0
230	20240320	170000	2132001730	16010	16010	16010	16010	0
231	20240320	165900	2132001730	16010	16010	16010	16010	0
232	20240320	165800	2132001730	16010	16010	16010	16010	0
233	20240320	165700	2132001730	16010	16010	16010	16010	0
234	20240320	165600	2132001730	16010	16010	16010	16010	0
235	20240320	165500	2132001730	16010	16010	16010	16010	0
236	20240320	165400	2132001730	16010	16010	16010	16010	0
237	20240320	165300	2132001730	16010	16010	16010	16010	0
238	20240320	165200	2132001730	16010	16010	16010	16010	0
239	20240320	165100	2132001730	16010	16010	16010	16010	0
240	20240320	165000	2132001730	16010	16010	16010	16010	0
241	20240320	164900	2132001730	16010	16010	16010	16010	0
242	20240320	164800	2132001730	16010	16010	16010	16010	2224
243	20240320	164700	2132001730	16010	16010	16010	16010	0
244	20240320	164600	2132001730	16010	16010	16010	16010	0
245	20240320	164500	2132001730	16010	16010	16010	16010	0
246	20240320	164400	2132001730	16010	16010	16010	16010	0
247	20240320	164300	2132001730	16010	16010	16010	16010	0
248	20240320	164200	2132001730	16010	16010	16010	16010	0
249	20240320	164100	2132001730	16010	16010	16010	16010	0
250	20240320	164000	2132001730	16010	16010	16010	16010	0
251	20240320	163900	2132001730	16010	16010	16010	16010	0
252	20240320	163800	2132001730	16010	16010	16010	16010	0
253	20240320	163700	2132001730	16010	16010	16010	16010	0
254	20240320	163600	2132001730	16010	16010	16010	16010	0
255	20240320	163500	2132001730	16010	16010	16010	16010	0
256	20240320	163400	2132001730	16010	16010	16010	16010	0
257	20240320	163300	2132001730	16010	16010	16010	16010	0
258	20240320	163200	2132001730	16010	16010	16010	16010	0
259	20240320	163100	2132001730	16010	16010	16010	16010	0
260	20240320	163000	2132001730	16010	16010	16010	16010	0
261	20240320	162900	2132001730	16010	16010	16010	16010	0
262	20240320	162800	2132001730	16010	16010	16010	16010	0
263	20240320	162700	2132001730	16010	16010	16010	16010	0
264	20240320	162600	2132001730	16010	16010	16010	16010	0
265	20240320	162500	2132001730	16010	16010	16010	16010	0
266	20240320	162400	2132001730	16010	16010	16010	16010	0
267	20240320	162300	2132001730	16010	16010	16010	16010	0
268	20240320	162200	2132001730	16010	16010	16010	16010	0
269	20240320	162100	2132001730	16010	16010	16010	16010	0
270	20240320	162000	2132001730	16010	16010	16010	16010	0
271	20240320	161900	2132001730	16010	16010	16010	16010	0
272	20240320	161800	2132001730	16010	16010	16010	16010	2224
273	20240320	161700	2132001730	16010	16010	16010	16010	0
274	20240320	161600	2132001730	16010	16010	16010	16010	0
275	20240320	161500	2132001730	16010	16010	16010	16010	0
276	20240320	161400	2132001730	16010	16010	16010	16010	0
277	20240320	161300	2132001730	16010	16010	16010	16010	0
278	20240320	161200	2132001730	16010	16010	16010	16010	0
279	20240320	161100	2132001730	16010	16010	16010	16010	0
280	20240320	161000	2132001730	16010	16010	16010	16010	0
281	20240320	160900	2132001730	16010	16010	16010	16010	0
282	20240320	160800	2132001730	16010	16010	16010	16010	0
283	20240320	160700	2132001730	16010	16010	16010	16010	0
284	20240320	160600	2132001730	16010	16010	16010	16010	0
285	20240320	160500	2132001730	16010	16010	16010	16010	0
286	20240320	160400	2132001730	16010	16010	16010	16010	0
287	20240320	160300	2132001730	16010	16010	16010	16010	0
288	20240320	160200	2132001730	16010	16010	16010	16010	0
289	20240320	160100	2132001730	16010	16010	16010	16010	0
290	20240320	160000	2132001730	16010	16010	16010	16010	0
291	20240320	155900	2132001730	16010	16010	16010	16010	0
292	20240320	155800	2132001730	16010	16010	16010	16010	0
293	20240320	155700	2132001730	16010	16010	16010	16010	0
294	20240320	155600	2132001730	16010	16010	16010	16010	0
295	20240320	155500	2132001730	16010	16010	16010	16010	0
296	20240320	155400	2132001730	16010	16010	16010	16010	0
297	20240320	155300	2132001730	16010	16010	16010	16010	0
298	20240320	155200	2132001730	16010	16010	16010	16010	0
299	20240320	155100	2132001730	16010	16010	16010	16010	0
300	20240320	155000	2132001730	16010	16010	16010	16010	0
301	20240320	154900	2132001730	16010	16010	16010	16010	0
302	20240320	154800	2132001730	16010	16010	16010	16010	2224
303	20240320	154700	2132001730	16010	16010	16010	16010	0
304	20240320	154600	2132001730	16010	16010	16010	16010	0
305	20240320	154500	2132001730	16010	16010	16010	16010	0
306	20240320	154400	2132001730	16010	16010	16010	16010	0
307	20240320	154300	2132001730	16010	16010	16010	16010	0
308	20240320	154200	2132001730	16010	16010	16010	16010	0
309	20240320	154100	2132001730	16010	16010	16010	16010	0
310	20240320	154000	2132001730	16010	16010	16010	16010	0
311	20240320	153900	2132001730	16010	16010	16010	16010	0
312	20240320	153800	2132001730	16010	16010	16010	16010	0
313	20240320	153700	2132001730	16010	16010	16010	16010	0
314	20240320	153600	2132001730	16010	16010	16010	16010	0
315	20240320	153500	2132001730	16010	16010	16010	16010	0
316	20240320	153400	2132001730	16010	16010	16010	16010	0
317	20240320	153300	2132001730	16010	16010	16010	16010	0
318	20240320	153200	2132001730	16010	16010	16010	16010	0
319	20240320	153100	2132001730	16010	16010	16010	16010	0
320	20240320	153000	2132001730	16010	16010	16010	16010	2224
321	20240320	152900	2096395490	16010	16010	16010	16010	0
322	20240320	152800	2096395490	16010	16010	16010	16010	0
323	20240320	152700	2096395490	16010	16010	16010	16010	0
324	20240320	152600	2096395490	16010	16010	16010	16010	0
325	20240320	152500	2096395490	16010	16010	16010	16010	0
326	20240320	152400	2096395490	16010	16010	16010	16010	0
327	20240320	152300	2096395490	16010	16010	16010	16010	0
328	20240320	152200	2096395490	16010	16010	16010	16010	0
329	20240320	152100	2096395490	16010	16010	16010	16010	0
330	20240320	152000	2096395490	16010	16010	16010	16010	0
331	20240320	151900	2096395490	16010	16020	16020	16010	48
332	20240320	151800	2095626650	16020	16000	16020	16000	262
333	20240320	151700	2091433910	16030	16030	16030	15980	552
334	20240320	151600	2082603030	16030	16020	16040	16020	504
335	20240320	151500	2074523770	16030	16020	16030	15990	394
336	20240320	151400	2068215670	16020	16020	16030	16010	449
337	20240320	151300	2061024890	16030	16020	16030	16020	17
338	20240320	151200	2060752470	16030	16030	16040	16030	27
339	20240320	151100	2060319640	16040	16040	16040	16040	29
340	20240320	151000	2059854480	16040	16030	16040	16030	328
341	20240320	150900	2054596440	16010	16030	16040	16010	125
342	20240320	150800	2052592870	16040	16040	16040	16030	82
343	20240320	150700	2051278300	16040	16030	16040	16030	41
344	20240320	150600	2050620970	16040	16030	16040	16030	48
345	20240320	150500	2049851410	16030	16020	16040	16020	72
346	20240320	150400	2048697910	16030	16020	16030	16020	10
347	20240320	150300	2048537680	16020	16040	16040	16020	176
348	20240320	150200	2045716580	16040	16050	16050	16040	156
349	20240320	150100	2043214270	16050	16050	16050	16040	188
350	20240320	150000	2040197460	16050	16050	16050	16040	17
351	20240320	145900	2039924710	16050	16040	16050	16040	184
352	20240320	145800	2036973280	16040	16030	16040	16030	301
353	20240320	145700	2032147910	16030	16030	16030	16020	64
354	20240320	145600	2031122480	16030	16020	16030	16010	1499
355	20240320	145500	2007113190	16020	16020	16020	16010	131
356	20240320	145400	2005015710	16020	16010	16020	16000	370
357	20240320	145300	1999094890	16010	16020	16020	16010	54
358	20240320	145200	1998230260	16020	16020	16020	16020	121
359	20240320	145100	1996291840	16020	16020	16020	16020	153
360	20240320	145000	1993840780	16030	16030	16040	16030	201
361	20240320	144900	1990618060	16040	16050	16050	16030	78
362	20240320	144800	1989366860	16050	16060	16060	16050	58
363	20240320	144700	1988435620	16070	16070	16070	16060	139
364	20240320	144600	1986203150	16060	16070	16070	16060	209
365	20240320	144500	1982844530	16070	16070	16070	16070	18
366	20240320	144400	1982555270	16070	16080	16080	16050	420
367	20240320	144300	1975805030	16090	16090	16090	16080	818
368	20240320	144200	1962643430	16090	16090	16090	16090	114
369	20240320	144100	1960809170	16090	16060	16100	16050	31
370	20240320	144000	1960311160	16060	16100	16100	16060	112
371	20240320	143900	1958509210	16100	16110	16110	16070	383
372	20240320	143800	1952349640	16110	16120	16120	16080	1622
373	20240320	143700	1926252330	16120	16090	16120	16090	3477
374	20240320	143600	1870270770	16080	16070	16080	16060	443
375	20240320	143500	1863149070	16070	16050	16070	16050	1958
376	20240320	143400	1831713840	16050	16020	16050	16020	2807
377	20240320	143300	1786691080	16020	16020	16020	16020	18
378	20240320	143200	1786402720	16020	16020	16020	16000	328
379	20240320	143100	1781150190	16010	16010	16010	16010	377
380	20240320	143000	1775114420	16010	16000	16010	16000	364
381	20240320	142900	1769290260	16000	16000	16000	15990	227
382	20240320	142800	1765658410	16000	16000	16000	16000	45
383	20240320	142700	1764938410	16000	16000	16000	15990	358
384	20240320	142600	1759210910	16000	16000	16000	16000	215
385	20240320	142500	1755770910	16000	16000	16000	15990	77
386	20240320	142400	1754539510	16000	16000	16000	15990	54
387	20240320	142300	1753675810	16000	16000	16000	16000	123
388	20240320	142200	1751707810	16000	16000	16000	16000	24
389	20240320	142100	1751323810	16000	16000	16000	16000	13
390	20240320	142000	1751115810	16000	16000	16000	16000	34
391	20240320	141900	1750571810	16000	16000	16000	16000	177
392	20240320	141800	1747739810	16000	15990	16000	15990	15
393	20240320	141700	1747499900	15990	15990	16000	15990	202
394	20240320	141600	1744269880	15990	15990	16000	15990	527
395	20240320	141500	1735843080	15990	16000	16000	15990	401
396	20240320	141400	1729429740	16000	16000	16000	16000	178
397	20240320	141300	1726581740	16000	16000	16000	16000	55
398	20240320	141200	1725701740	16000	16000	16000	16000	15
399	20240320	141100	1725461740	16000	16000	16000	16000	12
400	20240320	141000	1725269740	16000	16000	16000	16000	56
401	20240320	140900	1724373740	16000	16000	16000	16000	19
402	20240320	140800	1724069740	16000	16000	16000	16000	18
403	20240320	140700	1723781740	16000	16000	16000	16000	17
404	20240320	140600	1723509740	16000	16000	16000	15990	158
405	20240320	140500	1720982240	16000	16000	16000	16000	28
406	20240320	140400	1720534240	16000	16000	16000	15990	219
407	20240320	140300	1717032240	16000	16000	16000	15990	25
408	20240320	140200	1716632290	16000	16000	16000	15990	32
409	20240320	140100	1716120440	16000	16010	16010	16000	208
410	20240320	140000	1712791610	16010	16010	16010	16000	26
411	20240320	135900	1712375450	16010	16000	16010	16000	331
412	20240320	135800	1707079370	16010	16010	16010	16000	23
413	20240320	135700	1706711190	16010	16000	16010	16000	448
414	20240320	135600	1699543080	16000	16000	16000	15990	104
415	20240320	135500	1697879950	16000	16000	16000	16000	921
416	20240320	135400	1683143950	16000	16000	16000	16000	15
417	20240320	135300	1682903950	16000	16000	16000	16000	17
418	20240320	135200	1682631950	16000	16000	16000	15990	26
419	20240320	135100	1682216050	16000	16000	16000	15990	29
420	20240320	135000	1681752150	16000	15990	16000	15990	111
421	20240320	134900	1679976540	15990	15980	15990	15980	15
422	20240320	134800	1679736790	15980	15980	15980	15980	0
423	20240320	134700	1679736790	15980	15980	15980	15980	0
424	20240320	134600	1679736790	15980	15980	15980	15980	105
425	20240320	134500	1678058890	15980	15980	15980	15980	29
426	20240320	134400	1677595470	15980	15980	15980	15980	88
427	20240320	134300	1676189230	15950	15950	15950	15950	0
428	20240320	134200	1676189230	15950	15950	15950	15950	48
429	20240320	134100	1675423630	15940	15940	15940	15940	80
430	20240320	134000	1674148430	15940	15940	15940	15940	0
431	20240320	133900	1674148430	15940	15920	15950	15920	145
432	20240320	133800	1671836630	15950	15950	15950	15950	0
433	20240320	133700	1671836630	15950	15950	15950	15950	30
434	20240320	133600	1671358130	15950	15940	15950	15900	920
435	20240320	133500	1656700750	15940	15940	15940	15940	103
436	20240320	133400	1655058930	15920	15920	15920	15920	6
437	20240320	133300	1654963410	15920	15920	15920	15920	133
438	20240320	133200	1652846050	15880	15950	15950	15880	475
439	20240320	133100	1645285850	15950	15950	15950	15950	56
440	20240320	133000	1644392650	15960	15960	15960	15960	20
441	20240320	132900	1644073450	15960	15960	15960	15960	54
442	20240320	132800	1643211610	15960	15960	15960	15960	27
443	20240320	132700	1642780690	15960	15960	15960	15960	1006
444	20240320	132600	1626724930	15960	15970	15970	15960	20
445	20240320	132500	1626405610	15980	15980	15980	15980	0
446	20240320	132400	1626405610	15980	15980	15980	15980	19
447	20240320	132300	1626101990	15980	15980	15980	15980	20
448	20240320	132200	1625782390	15980	15980	15980	15980	5
449	20240320	132100	1625702490	15980	15980	15980	15980	40
450	20240320	132000	1625063290	15980	15980	15980	15980	628
451	20240320	131900	1615027850	15980	15980	15980	15980	40
452	20240320	131800	1614388650	16000	15980	16000	15980	99
453	20240320	131700	1612804670	16000	16000	16000	16000	103
454	20240320	131600	1611156670	16000	16000	16000	16000	0
455	20240320	131500	1611156670	16000	16000	16000	16000	0
456	20240320	131400	1611156670	16000	16000	16000	16000	223
457	20240320	131300	1607588670	16000	16000	16000	16000	199
458	20240320	131200	1604404670	15980	15980	15980	15980	0
459	20240320	131100	1604404670	15980	15980	15980	15980	238
460	20240320	131000	1600601430	15980	15980	15980	15980	0
461	20240320	130900	1600601430	15980	15980	15980	15980	19
462	20240320	130800	1600297810	15970	15960	15970	15960	131
463	20240320	130700	1598206260	15960	15960	15960	15960	6
464	20240320	130600	1598110500	15960	15970	15970	15960	155
465	20240320	130500	1595635270	15960	15960	15960	15960	4
466	20240320	130400	1595571430	15960	15960	15960	15960	0
467	20240320	130300	1595571430	15960	15960	15960	15960	30
468	20240320	130200	1595092630	15940	15960	15960	15940	60
469	20240320	130100	1594135230	15940	15950	15950	15940	4
470	20240320	130000	1594071460	15950	15950	15950	15950	9
471	20240320	125900	1593927910	15950	15950	15950	15950	16
472	20240320	125800	1593672710	15950	15950	15950	15950	0
473	20240320	125700	1593672710	15950	15960	15960	15950	734
474	20240320	125600	1581961970	15950	15950	15950	15950	0
475	20240320	125500	1581961970	15950	15980	15980	15950	1501
476	20240320	125400	1558020800	15950	15950	15950	15950	0
477	20240320	125300	1558020800	15950	15950	15950	15950	1
478	20240320	125200	1558004850	15950	15950	15950	15950	21
479	20240320	125100	1557669900	15950	15950	15950	15950	44
480	20240320	125000	1556968100	15950	15960	15960	15950	3
481	20240320	124900	1556920240	15970	15970	15970	15970	30
482	20240320	124800	1556441140	15970	15970	15970	15970	83
483	20240320	124700	1555115630	15970	15950	15970	15950	501
484	20240320	124600	1547124660	15970	15970	15970	15970	346
485	20240320	124500	1541599040	15980	15980	15980	15980	0
486	20240320	124400	1541599040	15980	15980	15980	15980	0
487	20240320	124300	1541599040	15980	15980	15980	15980	109
488	20240320	124200	1539857220	15980	15980	15980	15980	100
489	20240320	124100	1538259220	15980	15980	15980	15980	0
490	20240320	124000	1538259220	15980	15980	15980	15980	10
491	20240320	123900	1538099420	15980	15980	15980	15980	0
492	20240320	123800	1538099420	15980	16000	16000	15950	539
493	20240320	123700	1529488310	16010	16010	16010	16010	0
494	20240320	123600	1529488310	16010	16010	16010	16010	15
495	20240320	123500	1529248160	16010	16010	16010	16010	311
496	20240320	123400	1524269050	16010	16010	16010	16010	36
497	20240320	123300	1523692690	16010	16010	16010	16010	59
498	20240320	123200	1522748100	16010	16010	16010	16010	21
499	20240320	123100	1522411890	16020	16020	16020	16020	357
500	20240320	123000	1516692750	16020	16000	16020	16000	401
501	20240320	122900	1510269130	16000	16000	16000	16000	122
502	20240320	122800	1508317130	16000	15990	16000	15990	1536
503	20240320	122700	1483742740	15980	15980	15980	15980	100
504	20240320	122600	1482144740	15960	15960	15960	15960	0
505	20240320	122500	1482144740	15960	15960	15960	15960	81
506	20240320	122400	1480851980	15960	15960	15960	15960	157
507	20240320	122300	1478346260	15960	15960	15960	15960	10
508	20240320	122200	1478186660	15950	15950	15950	15950	446
509	20240320	122100	1471072960	15930	15930	15930	15930	0
510	20240320	122000	1471072960	15930	15930	15930	15930	0
511	20240320	121900	1471072960	15930	15940	15940	15930	102
512	20240320	121800	1469448050	15940	15940	15940	15940	10
513	20240320	121700	1469288650	15940	15940	15940	15940	40
514	20240320	121600	1468651050	15950	15960	15960	15950	15
515	20240320	121500	1468411690	15960	15950	15980	15950	69
516	20240320	121400	1467309560	15980	15920	15980	15920	59
517	20240320	121300	1466368290	15920	15920	15920	15920	0
518	20240320	121200	1466368290	15920	15920	15920	15920	99
519	20240320	121100	1464792210	15920	15920	15920	15920	0
520	20240320	121000	1464792210	15920	15920	15920	15900	434
521	20240320	120900	1457891470	15920	15920	15920	15920	1
522	20240320	120800	1457875550	15900	15900	15900	15900	0
523	20240320	120700	1457875550	15900	15910	15910	15900	100
524	20240320	120600	1456285250	15900	15920	15920	15900	506
525	20240320	120500	1448238540	15910	15910	15910	15910	12
526	20240320	120400	1448047620	15910	15940	15940	15910	25
527	20240320	120300	1447649180	15940	15940	15940	15940	300
528	20240320	120200	1442867180	15960	15980	15980	15960	178
529	20240320	120100	1440025440	15980	15980	15980	15980	50
530	20240320	120000	1439226440	15990	15990	15990	15990	10
531	20240320	115900	1439066540	15980	15980	15980	15980	100
532	20240320	115800	1437468540	15980	15980	15980	15980	404
533	20240320	115700	1431012620	15980	15980	15980	15980	190
534	20240320	115600	1427976420	15980	15980	15980	15980	71
535	20240320	115500	1426841840	15980	15980	15980	15980	10
536	20240320	115400	1426682040	15980	15980	15980	15980	202
537	20240320	115300	1423454080	15970	15970	15980	15970	333
538	20240320	115200	1418135570	15980	15980	15980	15980	63
539	20240320	115100	1417128830	15960	15960	15960	15960	1
540	20240320	115000	1417112870	15960	15960	15960	15960	0
541	20240320	114900	1417112870	15960	15960	15960	15960	1
542	20240320	114800	1417096910	15950	15960	15960	15950	26
543	20240320	114700	1416682200	15960	15960	15960	15960	12
544	20240320	114600	1416490680	15970	15940	15970	15940	68
545	20240320	114500	1415406190	15940	15940	15940	15940	3
546	20240320	114400	1415358370	15940	15940	15940	15940	5
547	20240320	114300	1415278670	15940	15940	15940	15940	5
548	20240320	114200	1415198970	15940	15940	15940	15940	111
549	20240320	114100	1413429630	15940	15940	15940	15940	15
550	20240320	114000	1413190530	15940	15940	15940	15940	5
551	20240320	113900	1413110830	15910	15880	15910	15870	1198
552	20240320	113800	1394076270	15870	15870	15870	15870	20
553	20240320	113700	1393758870	15870	15870	15870	15860	30
554	20240320	113600	1393282870	15860	15860	15890	15860	252
555	20240320	113500	1389286120	15870	15890	15890	15870	283
556	20240320	113400	1384792290	15890	15890	15890	15890	1
557	20240320	113300	1384776400	15890	15870	15890	15870	28
558	20240320	113200	1384331800	15880	15880	15880	15880	40
559	20240320	113100	1383696600	15890	15890	15890	15880	287
560	20240320	113000	1379138980	15890	15890	15890	15890	10
561	20240320	112900	1378980080	15890	15900	15900	15890	558
562	20240320	112800	1370113280	15890	15890	15890	15890	2
563	20240320	112700	1370081500	15890	15900	15900	15890	170
564	20240320	112600	1367379960	15890	15890	15890	15890	5
565	20240320	112500	1367300510	15910	15910	15910	15910	1
566	20240320	112400	1367284600	15910	15910	15910	15910	2
567	20240320	112300	1367252780	15890	15910	15910	15890	51
568	20240320	112200	1366442310	15890	15890	15890	15890	2
569	20240320	112100	1366410530	15910	15910	15910	15910	0
570	20240320	112000	1366410530	15910	15930	15930	15910	230
571	20240320	111900	1362748450	15930	15930	15930	15930	1
572	20240320	111800	1362732520	15930	15930	15930	15930	1
573	20240320	111700	1362716590	15920	15920	15920	15920	2
574	20240320	111600	1362684750	15920	15940	15940	15880	663
575	20240320	111500	1352134060	15940	15940	15940	15940	103
576	20240320	111400	1350492240	15940	15940	15940	15940	0
577	20240320	111300	1350492240	15940	15930	15970	15930	86
578	20240320	111200	1349122090	15910	15910	15910	15910	106
579	20240320	111100	1347435630	15910	15910	15910	15910	146
580	20240320	111000	1345112770	15910	15910	15910	15910	0
581	20240320	110900	1345112770	15910	15910	15910	15910	131
582	20240320	110800	1343028560	15890	15890	15890	15890	5
583	20240320	110700	1342949110	15880	15880	15880	15880	302
584	20240320	110600	1338153350	15880	15890	15890	15880	277
585	20240320	110500	1333753320	15890	15890	15890	15890	0
586	20240320	110400	1333753320	15890	15900	15900	15890	102
587	20240320	110300	1332131530	15910	15910	15910	15910	0
588	20240320	110200	1332131530	15910	15900	15910	15890	301
589	20240320	110100	1327348600	15900	15910	15910	15900	941
590	20240320	110000	1312386600	15910	15920	15920	15910	276
591	20240320	105900	1307994210	15930	15940	15940	15930	370
592	20240320	105800	1302098790	15930	15930	15930	15930	471
593	20240320	105700	1294595760	15930	15930	15930	15930	63
594	20240320	105600	1293592170	15930	15950	15950	15930	720
595	20240320	105500	1282120140	15950	15950	15950	15950	0
596	20240320	105400	1282120140	15950	15950	15950	15950	0
597	20240320	105300	1282120140	15950	15950	15950	15930	32
598	20240320	105200	1281610100	15970	15950	15970	15950	160
599	20240320	105100	1279055360	15950	15940	15950	15940	27
600	20240320	105000	1278624880	15920	15920	15920	15920	30
601	20240320	104900	1278147280	15920	15920	15920	15900	395
602	20240320	104800	1271861270	15920	15950	15950	15920	633
603	20240320	104700	1261778590	15950	15960	15960	15950	35
604	20240320	104600	1261220300	15960	15970	15970	15960	150
605	20240320	104500	1258825990	15970	15980	15980	15970	142
606	20240320	104400	1256557590	15980	15980	15980	15980	0
607	20240320	104300	1256557590	15980	15980	15980	15980	173
608	20240320	104200	1253793050	15990	15990	15990	15990	40
609	20240320	104100	1253153450	15990	15990	16010	15970	444
610	20240320	104000	1246060070	16000	16000	16020	16000	288
611	20240320	103900	1241448740	16000	16020	16020	16000	154
612	20240320	103800	1238984680	16000	16020	16020	16000	214
613	20240320	103700	1235557940	16020	15960	16020	15960	487
614	20240320	103600	1227773400	15960	15970	15970	15960	245
615	20240320	103500	1223863190	15960	15970	15970	15960	672
616	20240320	103400	1213138060	15970	15970	15970	15960	35
617	20240320	103300	1212579120	15960	15960	15960	15960	0
618	20240320	103200	1212579120	15960	15960	15960	15960	0
619	20240320	103100	1212579120	15960	15960	15960	15960	113
620	20240320	103000	1210775640	15980	15990	15990	15980	17
621	20240320	102900	1210503970	15990	15990	15990	15990	0
622	20240320	102800	1210503970	15990	15980	15990	15980	17
623	20240320	102700	1210232190	15970	15970	15970	15970	118
624	20240320	102600	1208347730	15980	15980	15980	15980	10
625	20240320	102500	1208187930	15970	15990	15990	15970	293
626	20240320	102400	1203504190	15990	15990	15990	15990	57
627	20240320	102300	1202592760	15990	15990	15990	15990	185
628	20240320	102200	1199634610	15990	16020	16020	15990	40
629	20240320	102100	1198994180	16020	16050	16060	16020	515
630	20240320	102000	1190731940	16060	16060	16060	16060	158
631	20240320	101900	1188194460	16070	16070	16080	16060	574
632	20240320	101800	1178969250	16080	16070	16080	16070	26
633	20240320	101700	1178551270	16060	16060	16070	16060	36
634	20240320	101600	1177972910	16050	16050	16080	16040	1683
635	20240320	101500	1150958590	16050	16050	16050	16050	475
636	20240320	101400	1143334840	16050	16070	16070	16010	620
637	20240320	101300	1133371880	16090	16060	16090	16030	1504
638	20240320	101200	1109207940	16060	16050	16060	16020	397
639	20240320	101100	1102836310	16050	16020	16050	16020	251
640	20240320	101000	1098813850	16020	16020	16020	16020	8
641	20240320	100900	1098685690	16010	16050	16050	16010	59
642	20240320	100800	1097739020	16000	15980	16000	15950	589
643	20240320	100700	1088324400	15970	15990	15990	15970	120
644	20240320	100600	1086406660	15990	16000	16000	15990	73
645	20240320	100500	1085239340	16000	16020	16020	16000	248
646	20240320	100400	1081270560	16030	16030	16080	16030	411
647	20240320	100300	1074682090	16040	16090	16090	16040	179
648	20240320	100200	1071804180	16090	16040	16090	16020	1112
649	20240320	100100	1053979810	16030	16090	16090	16030	41
650	20240320	100000	1053321980	16030	16060	16090	16030	557
651	20240320	095900	1044381290	16090	16090	16090	16090	88
652	20240320	095800	1042965370	16090	16060	16090	16060	164
653	20240320	095700	1040328830	16060	16060	16060	16060	122
654	20240320	095600	1038369510	16060	16090	16090	16060	45
655	20240320	095500	1037646770	16060	16030	16060	16030	212
656	20240320	095400	1034246260	16030	16050	16050	16020	766
657	20240320	095300	1021968540	16050	16070	16070	16050	570
658	20240320	095200	1012814430	16070	16110	16110	16070	1698
659	20240320	095100	985487370	16110	16090	16110	16080	284
660	20240320	095000	980915310	16080	16110	16110	16080	206
661	20240320	094900	977600760	16110	16140	16150	16070	655
662	20240320	094800	967042010	16150	16120	16150	16110	1101
663	20240320	094700	949264870	16150	16140	16150	16110	1313
664	20240320	094600	928071440	16140	16160	16160	16120	1017
665	20240320	094500	911648040	16150	16020	16160	16020	2323
666	20240320	094400	874173370	16040	16020	16060	16020	125
667	20240320	094300	872170470	16000	16050	16050	16000	1493
668	20240320	094200	848267910	16070	16050	16140	15990	2236
669	20240320	094100	812399720	16140	16170	16170	16050	1978
670	20240320	094000	780545010	16180	16170	16190	16150	3995
671	20240320	093900	715949880	16170	16170	16220	16150	9636
672	20240320	093800	560084910	16170	16080	16200	16080	3016
673	20240320	093700	511472370	16080	15970	16100	15970	10315
674	20240320	093600	346351520	15970	15970	15970	15960	1419
675	20240320	093500	323698100	15970	15930	15980	15920	2618
676	20240320	093400	281969170	15930	15910	15930	15910	2688
677	20240320	093300	239188960	15900	15840	15900	15840	3425
678	20240320	093200	184858100	15840	15810	15840	15730	1542
679	20240320	093100	160489040	15810	15800	15810	15800	387
680	20240320	093000	154372970	15790	15790	15790	15790	120
681	20240320	092900	152478170	15790	15760	15790	15760	1570
682	20240320	092800	127722690	15760	15750	15760	15750	156
683	20240320	092700	125265130	15770	15750	15770	15750	550
684	20240320	092600	116593670	15750	15750	15750	15750	558
685	20240320	092500	107805170	15750	15750	15750	15750	5
686	20240320	092400	107726420	15750	15750	15750	15750	207
687	20240320	092300	104466170	15750	15760	15760	15750	122
688	20240320	092200	102544620	15750	15750	15750	15750	11
689	20240320	092100	102371370	15760	15770	15770	15760	2
690	20240320	092000	102339840	15690	15690	15690	15690	0
691	20240320	091900	102339840	15690	15690	15690	15690	60
692	20240320	091800	101398440	15690	15730	15770	15690	384
693	20240320	091700	95357100	15700	15700	15700	15690	151
694	20240320	091600	92987570	15690	15690	15690	15690	293
695	20240320	091500	88390400	15690	15690	15690	15690	0
696	20240320	091400	88390400	15690	15700	15700	15690	118
697	20240320	091300	86537890	15670	15670	15670	15670	0
698	20240320	091200	86537890	15670	15730	15730	15670	218
699	20240320	091100	83118660	15730	15710	15730	15710	289
700	20240320	091000	78574180	15710	15710	15710	15710	24
701	20240320	090900	78197140	15720	15710	15720	15710	17
702	20240320	090800	77929910	15660	15660	15660	15660	33
703	20240320	090700	77413130	15660	15660	15660	15660	0
704	20240320	090600	77413130	15660	15660	15660	15600	2305
705	20240320	090500	41322620	15630	15580	15630	15580	70
706	20240320	090400	40228820	15560	15670	15670	15560	2166
707	20240320	090300	6424670	15660	15670	15670	15660	20
708	20240320	090200	6111280	15660	15690	15690	15660	124
709	20240320	090100	4169010	15730	15730	15730	15730	76
710	20240320	090000	2973530	15730	15740	15740	15730	189