KissMeData/361390/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	211700	764544040	15920	15920	15920	15920	566
3	20240320	211600	764544040	15920	15920	15920	15920	0
4	20240320	211500	764544040	15920	15920	15920	15920	0
5	20240320	211400	764544040	15920	15920	15920	15920	0
6	20240320	211300	764544040	15920	15920	15920	15920	0
7	20240320	211200	764544040	15920	15920	15920	15920	0
8	20240320	211100	764544040	15920	15920	15920	15920	0
9	20240320	211000	764544040	15920	15920	15920	15920	0
10	20240320	210900	764544040	15920	15920	15920	15920	0
11	20240320	210800	764544040	15920	15920	15920	15920	0
12	20240320	210700	764544040	15920	15920	15920	15920	0
13	20240320	210600	764544040	15920	15920	15920	15920	0
14	20240320	210500	764544040	15920	15920	15920	15920	0
15	20240320	210400	764544040	15920	15920	15920	15920	0
16	20240320	210300	764544040	15920	15920	15920	15920	0
17	20240320	210200	764544040	15920	15920	15920	15920	0
18	20240320	210100	764544040	15920	15920	15920	15920	0
19	20240320	210000	764544040	15920	15920	15920	15920	0
20	20240320	205900	764544040	15920	15920	15920	15920	0
21	20240320	205800	764544040	15920	15920	15920	15920	0
22	20240320	205700	764544040	15920	15920	15920	15920	0
23	20240320	205600	764544040	15920	15920	15920	15920	0
24	20240320	205500	764544040	15920	15920	15920	15920	0
25	20240320	205400	764544040	15920	15920	15920	15920	0
26	20240320	205300	764544040	15920	15920	15920	15920	0
27	20240320	205200	764544040	15920	15920	15920	15920	0
28	20240320	205100	764544040	15920	15920	15920	15920	0
29	20240320	205000	764544040	15920	15920	15920	15920	0
30	20240320	204900	764544040	15920	15920	15920	15920	0
31	20240320	204800	764544040	15920	15920	15920	15920	0
32	20240320	204700	764544040	15920	15920	15920	15920	566
33	20240320	204600	764544040	15920	15920	15920	15920	0
34	20240320	204500	764544040	15920	15920	15920	15920	0
35	20240320	204400	764544040	15920	15920	15920	15920	0
36	20240320	204300	764544040	15920	15920	15920	15920	0
37	20240320	204200	764544040	15920	15920	15920	15920	0
38	20240320	204100	764544040	15920	15920	15920	15920	0
39	20240320	204000	764544040	15920	15920	15920	15920	0
40	20240320	203900	764544040	15920	15920	15920	15920	0
41	20240320	203800	764544040	15920	15920	15920	15920	0
42	20240320	203700	764544040	15920	15920	15920	15920	0
43	20240320	203600	764544040	15920	15920	15920	15920	0
44	20240320	203500	764544040	15920	15920	15920	15920	0
45	20240320	203400	764544040	15920	15920	15920	15920	0
46	20240320	203300	764544040	15920	15920	15920	15920	0
47	20240320	203200	764544040	15920	15920	15920	15920	0
48	20240320	203100	764544040	15920	15920	15920	15920	0
49	20240320	203000	764544040	15920	15920	15920	15920	0
50	20240320	202900	764544040	15920	15920	15920	15920	0
51	20240320	202800	764544040	15920	15920	15920	15920	0
52	20240320	202700	764544040	15920	15920	15920	15920	0
53	20240320	202600	764544040	15920	15920	15920	15920	0
54	20240320	202500	764544040	15920	15920	15920	15920	0
55	20240320	202400	764544040	15920	15920	15920	15920	0
56	20240320	202300	764544040	15920	15920	15920	15920	0
57	20240320	202200	764544040	15920	15920	15920	15920	0
58	20240320	202100	764544040	15920	15920	15920	15920	0
59	20240320	202000	764544040	15920	15920	15920	15920	0
60	20240320	201900	764544040	15920	15920	15920	15920	0
61	20240320	201800	764544040	15920	15920	15920	15920	0
62	20240320	201700	764544040	15920	15920	15920	15920	566
63	20240320	201600	764544040	15920	15920	15920	15920	0
64	20240320	201500	764544040	15920	15920	15920	15920	0
65	20240320	201400	764544040	15920	15920	15920	15920	0
66	20240320	201300	764544040	15920	15920	15920	15920	0
67	20240320	201200	764544040	15920	15920	15920	15920	0
68	20240320	201100	764544040	15920	15920	15920	15920	0
69	20240320	201000	764544040	15920	15920	15920	15920	0
70	20240320	200900	764544040	15920	15920	15920	15920	0
71	20240320	200800	764544040	15920	15920	15920	15920	0
72	20240320	200700	764544040	15920	15920	15920	15920	0
73	20240320	200600	764544040	15920	15920	15920	15920	0
74	20240320	200500	764544040	15920	15920	15920	15920	0
75	20240320	200400	764544040	15920	15920	15920	15920	0
76	20240320	200300	764544040	15920	15920	15920	15920	0
77	20240320	200200	764544040	15920	15920	15920	15920	0
78	20240320	200100	764544040	15920	15920	15920	15920	0
79	20240320	200000	764544040	15920	15920	15920	15920	0
80	20240320	195900	764544040	15920	15920	15920	15920	0
81	20240320	195800	764544040	15920	15920	15920	15920	0
82	20240320	195700	764544040	15920	15920	15920	15920	0
83	20240320	195600	764544040	15920	15920	15920	15920	0
84	20240320	195500	764544040	15920	15920	15920	15920	0
85	20240320	195400	764544040	15920	15920	15920	15920	0
86	20240320	195300	764544040	15920	15920	15920	15920	0
87	20240320	195200	764544040	15920	15920	15920	15920	0
88	20240320	195100	764544040	15920	15920	15920	15920	0
89	20240320	195000	764544040	15920	15920	15920	15920	0
90	20240320	194900	764544040	15920	15920	15920	15920	0
91	20240320	194800	764544040	15920	15920	15920	15920	0
92	20240320	194700	764544040	15920	15920	15920	15920	566
93	20240320	194600	764544040	15920	15920	15920	15920	0
94	20240320	194500	764544040	15920	15920	15920	15920	0
95	20240320	194400	764544040	15920	15920	15920	15920	0
96	20240320	194300	764544040	15920	15920	15920	15920	0
97	20240320	194200	764544040	15920	15920	15920	15920	0
98	20240320	194100	764544040	15920	15920	15920	15920	0
99	20240320	194000	764544040	15920	15920	15920	15920	0
100	20240320	193900	764544040	15920	15920	15920	15920	0
101	20240320	193800	764544040	15920	15920	15920	15920	0
102	20240320	193700	764544040	15920	15920	15920	15920	0
103	20240320	193600	764544040	15920	15920	15920	15920	0
104	20240320	193500	764544040	15920	15920	15920	15920	0
105	20240320	193400	764544040	15920	15920	15920	15920	0
106	20240320	193300	764544040	15920	15920	15920	15920	0
107	20240320	193200	764544040	15920	15920	15920	15920	0
108	20240320	193100	764544040	15920	15920	15920	15920	0
109	20240320	193000	764544040	15920	15920	15920	15920	0
110	20240320	192900	764544040	15920	15920	15920	15920	0
111	20240320	192800	764544040	15920	15920	15920	15920	0
112	20240320	192700	764544040	15920	15920	15920	15920	0
113	20240320	192600	764544040	15920	15920	15920	15920	0
114	20240320	192500	764544040	15920	15920	15920	15920	0
115	20240320	192400	764544040	15920	15920	15920	15920	0
116	20240320	192300	764544040	15920	15920	15920	15920	0
117	20240320	192200	764544040	15920	15920	15920	15920	0
118	20240320	192100	764544040	15920	15920	15920	15920	0
119	20240320	192000	764544040	15920	15920	15920	15920	0
120	20240320	191900	764544040	15920	15920	15920	15920	0
121	20240320	191800	764544040	15920	15920	15920	15920	0
122	20240320	191700	764544040	15920	15920	15920	15920	566
123	20240320	191600	764544040	15920	15920	15920	15920	0
124	20240320	191500	764544040	15920	15920	15920	15920	0
125	20240320	191400	764544040	15920	15920	15920	15920	0
126	20240320	191300	764544040	15920	15920	15920	15920	0
127	20240320	191200	764544040	15920	15920	15920	15920	0
128	20240320	191100	764544040	15920	15920	15920	15920	0
129	20240320	191000	764544040	15920	15920	15920	15920	0
130	20240320	190900	764544040	15920	15920	15920	15920	0
131	20240320	190800	764544040	15920	15920	15920	15920	0
132	20240320	190700	764544040	15920	15920	15920	15920	0
133	20240320	190600	764544040	15920	15920	15920	15920	0
134	20240320	190500	764544040	15920	15920	15920	15920	0
135	20240320	190400	764544040	15920	15920	15920	15920	0
136	20240320	190300	764544040	15920	15920	15920	15920	0
137	20240320	190200	764544040	15920	15920	15920	15920	0
138	20240320	190100	764544040	15920	15920	15920	15920	0
139	20240320	190000	764544040	15920	15920	15920	15920	0
140	20240320	185900	764544040	15920	15920	15920	15920	0
141	20240320	185800	764544040	15920	15920	15920	15920	0
142	20240320	185700	764544040	15920	15920	15920	15920	0
143	20240320	185600	764544040	15920	15920	15920	15920	0
144	20240320	185500	764544040	15920	15920	15920	15920	0
145	20240320	185400	764544040	15920	15920	15920	15920	0
146	20240320	185300	764544040	15920	15920	15920	15920	0
147	20240320	185200	764544040	15920	15920	15920	15920	0
148	20240320	185100	764544040	15920	15920	15920	15920	0
149	20240320	185000	764544040	15920	15920	15920	15920	0
150	20240320	184900	764544040	15920	15920	15920	15920	0
151	20240320	184800	764544040	15920	15920	15920	15920	0
152	20240320	184700	764544040	15920	15920	15920	15920	566
153	20240320	184600	764544040	15920	15920	15920	15920	0
154	20240320	184500	764544040	15920	15920	15920	15920	0
155	20240320	184400	764544040	15920	15920	15920	15920	0
156	20240320	184300	764544040	15920	15920	15920	15920	0
157	20240320	184200	764544040	15920	15920	15920	15920	0
158	20240320	184100	764544040	15920	15920	15920	15920	0
159	20240320	184000	764544040	15920	15920	15920	15920	0
160	20240320	183900	764544040	15920	15920	15920	15920	0
161	20240320	183800	764544040	15920	15920	15920	15920	0
162	20240320	183700	764544040	15920	15920	15920	15920	0
163	20240320	183600	764544040	15920	15920	15920	15920	0
164	20240320	183500	764544040	15920	15920	15920	15920	0
165	20240320	183400	764544040	15920	15920	15920	15920	0
166	20240320	183300	764544040	15920	15920	15920	15920	0
167	20240320	183200	764544040	15920	15920	15920	15920	0
168	20240320	183100	764544040	15920	15920	15920	15920	0
169	20240320	183000	764544040	15920	15920	15920	15920	0
170	20240320	182900	764544040	15920	15920	15920	15920	0
171	20240320	182800	764544040	15920	15920	15920	15920	0
172	20240320	182700	764544040	15920	15920	15920	15920	0
173	20240320	182600	764544040	15920	15920	15920	15920	0
174	20240320	182500	764544040	15920	15920	15920	15920	0
175	20240320	182400	764544040	15920	15920	15920	15920	0
176	20240320	182300	764544040	15920	15920	15920	15920	0
177	20240320	182200	764544040	15920	15920	15920	15920	0
178	20240320	182100	764544040	15920	15920	15920	15920	0
179	20240320	182000	764544040	15920	15920	15920	15920	0
180	20240320	181900	764544040	15920	15920	15920	15920	0
181	20240320	181800	764544040	15920	15920	15920	15920	0
182	20240320	181700	764544040	15920	15920	15920	15920	566
183	20240320	181600	764544040	15920	15920	15920	15920	0
184	20240320	181500	764544040	15920	15920	15920	15920	0
185	20240320	181400	764544040	15920	15920	15920	15920	0
186	20240320	181300	764544040	15920	15920	15920	15920	0
187	20240320	181200	764544040	15920	15920	15920	15920	0
188	20240320	181100	764544040	15920	15920	15920	15920	0
189	20240320	181000	764544040	15920	15920	15920	15920	0
190	20240320	180900	764544040	15920	15920	15920	15920	0
191	20240320	180800	764544040	15920	15920	15920	15920	0
192	20240320	180700	764544040	15920	15920	15920	15920	0
193	20240320	180600	764544040	15920	15920	15920	15920	0
194	20240320	180500	764544040	15920	15920	15920	15920	0
195	20240320	180400	764544040	15920	15920	15920	15920	0
196	20240320	180300	764544040	15920	15920	15920	15920	0
197	20240320	180200	764544040	15920	15920	15920	15920	0
198	20240320	180100	764544040	15920	15920	15920	15920	0
199	20240320	180000	764544040	15920	15920	15920	15920	0
200	20240320	175900	764544040	15920	15920	15920	15920	0
201	20240320	175800	764544040	15920	15920	15920	15920	0
202	20240320	175700	764544040	15920	15920	15920	15920	0
203	20240320	175600	764544040	15920	15920	15920	15920	0
204	20240320	175500	764544040	15920	15920	15920	15920	0
205	20240320	175400	764544040	15920	15920	15920	15920	0
206	20240320	175300	764544040	15920	15920	15920	15920	0
207	20240320	175200	764544040	15920	15920	15920	15920	0
208	20240320	175100	764544040	15920	15920	15920	15920	0
209	20240320	175000	764544040	15920	15920	15920	15920	0
210	20240320	174900	764544040	15920	15920	15920	15920	0
211	20240320	174800	764544040	15920	15920	15920	15920	0
212	20240320	174700	764544040	15920	15920	15920	15920	566
213	20240320	174600	764544040	15920	15920	15920	15920	0
214	20240320	174500	764544040	15920	15920	15920	15920	0
215	20240320	174400	764544040	15920	15920	15920	15920	0
216	20240320	174300	764544040	15920	15920	15920	15920	0
217	20240320	174200	764544040	15920	15920	15920	15920	0
218	20240320	174100	764544040	15920	15920	15920	15920	0
219	20240320	174000	764544040	15920	15920	15920	15920	0
220	20240320	173900	764544040	15920	15920	15920	15920	0
221	20240320	173800	764544040	15920	15920	15920	15920	0
222	20240320	173700	764544040	15920	15920	15920	15920	0
223	20240320	173600	764544040	15920	15920	15920	15920	0
224	20240320	173500	764544040	15920	15920	15920	15920	0
225	20240320	173400	764544040	15920	15920	15920	15920	0
226	20240320	173300	764544040	15920	15920	15920	15920	0
227	20240320	173200	764544040	15920	15920	15920	15920	0
228	20240320	173100	764544040	15920	15920	15920	15920	0
229	20240320	173000	764544040	15920	15920	15920	15920	0
230	20240320	172900	764544040	15920	15920	15920	15920	0
231	20240320	172800	764544040	15920	15920	15920	15920	0
232	20240320	172700	764544040	15920	15920	15920	15920	0
233	20240320	172600	764544040	15920	15920	15920	15920	0
234	20240320	172500	764544040	15920	15920	15920	15920	0
235	20240320	172400	764544040	15920	15920	15920	15920	0
236	20240320	172300	764544040	15920	15920	15920	15920	0
237	20240320	172200	764544040	15920	15920	15920	15920	0
238	20240320	172100	764544040	15920	15920	15920	15920	0
239	20240320	172000	764544040	15920	15920	15920	15920	0
240	20240320	171900	764544040	15920	15920	15920	15920	0
241	20240320	171800	764544040	15920	15920	15920	15920	0
242	20240320	171700	764544040	15920	15920	15920	15920	566
243	20240320	171600	764544040	15920	15920	15920	15920	0
244	20240320	171500	764544040	15920	15920	15920	15920	0
245	20240320	171400	764544040	15920	15920	15920	15920	0
246	20240320	171300	764544040	15920	15920	15920	15920	0
247	20240320	171200	764544040	15920	15920	15920	15920	0
248	20240320	171100	764544040	15920	15920	15920	15920	0
249	20240320	171000	764544040	15920	15920	15920	15920	0
250	20240320	170900	764544040	15920	15920	15920	15920	0
251	20240320	170800	764544040	15920	15920	15920	15920	0
252	20240320	170700	764544040	15920	15920	15920	15920	0
253	20240320	170600	764544040	15920	15920	15920	15920	0
254	20240320	170500	764544040	15920	15920	15920	15920	0
255	20240320	170400	764544040	15920	15920	15920	15920	0
256	20240320	170300	764544040	15920	15920	15920	15920	0
257	20240320	170200	764544040	15920	15920	15920	15920	0
258	20240320	170100	764544040	15920	15920	15920	15920	0
259	20240320	170000	764544040	15920	15920	15920	15920	0
260	20240320	165900	764544040	15920	15920	15920	15920	0
261	20240320	165800	764544040	15920	15920	15920	15920	0
262	20240320	165700	764544040	15920	15920	15920	15920	0
263	20240320	165600	764544040	15920	15920	15920	15920	0
264	20240320	165500	764544040	15920	15920	15920	15920	0
265	20240320	165400	764544040	15920	15920	15920	15920	0
266	20240320	165300	764544040	15920	15920	15920	15920	0
267	20240320	165200	764544040	15920	15920	15920	15920	0
268	20240320	165100	764544040	15920	15920	15920	15920	0
269	20240320	165000	764544040	15920	15920	15920	15920	0
270	20240320	164900	764544040	15920	15920	15920	15920	0
271	20240320	164800	764544040	15920	15920	15920	15920	0
272	20240320	164700	764544040	15920	15920	15920	15920	566
273	20240320	164600	764544040	15920	15920	15920	15920	0
274	20240320	164500	764544040	15920	15920	15920	15920	0
275	20240320	164400	764544040	15920	15920	15920	15920	0
276	20240320	164300	764544040	15920	15920	15920	15920	0
277	20240320	164200	764544040	15920	15920	15920	15920	0
278	20240320	164100	764544040	15920	15920	15920	15920	0
279	20240320	164000	764544040	15920	15920	15920	15920	0
280	20240320	163900	764544040	15920	15920	15920	15920	0
281	20240320	163800	764544040	15920	15920	15920	15920	0
282	20240320	163700	764544040	15920	15920	15920	15920	0
283	20240320	163600	764544040	15920	15920	15920	15920	0
284	20240320	163500	764544040	15920	15920	15920	15920	0
285	20240320	163400	764544040	15920	15920	15920	15920	0
286	20240320	163300	764544040	15920	15920	15920	15920	0
287	20240320	163200	764544040	15920	15920	15920	15920	0
288	20240320	163100	764544040	15920	15920	15920	15920	0
289	20240320	163000	764544040	15920	15920	15920	15920	0
290	20240320	162900	764544040	15920	15920	15920	15920	0
291	20240320	162800	764544040	15920	15920	15920	15920	0
292	20240320	162700	764544040	15920	15920	15920	15920	0
293	20240320	162600	764544040	15920	15920	15920	15920	0
294	20240320	162500	764544040	15920	15920	15920	15920	0
295	20240320	162400	764544040	15920	15920	15920	15920	0
296	20240320	162300	764544040	15920	15920	15920	15920	0
297	20240320	162200	764544040	15920	15920	15920	15920	0
298	20240320	162100	764544040	15920	15920	15920	15920	0
299	20240320	162000	764544040	15920	15920	15920	15920	0
300	20240320	161900	764544040	15920	15920	15920	15920	0
301	20240320	161800	764544040	15920	15920	15920	15920	0
302	20240320	161700	764544040	15920	15920	15920	15920	566
303	20240320	161600	764544040	15920	15920	15920	15920	0
304	20240320	161500	764544040	15920	15920	15920	15920	0
305	20240320	161400	764544040	15920	15920	15920	15920	0
306	20240320	161300	764544040	15920	15920	15920	15920	0
307	20240320	161200	764544040	15920	15920	15920	15920	0
308	20240320	161100	764544040	15920	15920	15920	15920	0
309	20240320	161000	764544040	15920	15920	15920	15920	0
310	20240320	160900	764544040	15920	15920	15920	15920	0
311	20240320	160800	764544040	15920	15920	15920	15920	0
312	20240320	160700	764544040	15920	15920	15920	15920	0
313	20240320	160600	764544040	15920	15920	15920	15920	0
314	20240320	160500	764544040	15920	15920	15920	15920	0
315	20240320	160400	764544040	15920	15920	15920	15920	0
316	20240320	160300	764544040	15920	15920	15920	15920	0
317	20240320	160200	764544040	15920	15920	15920	15920	0
318	20240320	160100	764544040	15920	15920	15920	15920	0
319	20240320	160000	764544040	15920	15920	15920	15920	0
320	20240320	155900	764544040	15920	15920	15920	15920	0
321	20240320	155800	764544040	15920	15920	15920	15920	0
322	20240320	155700	764544040	15920	15920	15920	15920	0
323	20240320	155600	764544040	15920	15920	15920	15920	0
324	20240320	155500	764544040	15920	15920	15920	15920	0
325	20240320	155400	764544040	15920	15920	15920	15920	0
326	20240320	155300	764544040	15920	15920	15920	15920	0
327	20240320	155200	764544040	15920	15920	15920	15920	0
328	20240320	155100	764544040	15920	15920	15920	15920	0
329	20240320	155000	764544040	15920	15920	15920	15920	0
330	20240320	154900	764544040	15920	15920	15920	15920	0
331	20240320	154800	764544040	15920	15920	15920	15920	0
332	20240320	154700	764544040	15920	15920	15920	15920	566
333	20240320	154600	764544040	15920	15920	15920	15920	0
334	20240320	154500	764544040	15920	15920	15920	15920	0
335	20240320	154400	764544040	15920	15920	15920	15920	0
336	20240320	154300	764544040	15920	15920	15920	15920	0
337	20240320	154200	764544040	15920	15920	15920	15920	0
338	20240320	154100	764544040	15920	15920	15920	15920	0
339	20240320	154000	764544040	15920	15920	15920	15920	0
340	20240320	153900	764544040	15920	15920	15920	15920	0
341	20240320	153800	764544040	15920	15920	15920	15920	0
342	20240320	153700	764544040	15920	15920	15920	15920	0
343	20240320	153600	764544040	15920	15920	15920	15920	0
344	20240320	153500	764544040	15920	15920	15920	15920	0
345	20240320	153400	764544040	15920	15920	15920	15920	0
346	20240320	153300	764544040	15920	15920	15920	15920	0
347	20240320	153200	764544040	15920	15920	15920	15920	0
348	20240320	153100	764544040	15920	15920	15920	15920	0
349	20240320	153000	764544040	15920	15920	15920	15920	566
350	20240320	152900	755533320	15920	15920	15920	15920	0
351	20240320	152800	755533320	15920	15920	15920	15920	0
352	20240320	152700	755533320	15920	15920	15920	15920	0
353	20240320	152600	755533320	15920	15920	15920	15920	0
354	20240320	152500	755533320	15920	15920	15920	15920	0
355	20240320	152400	755533320	15920	15920	15920	15920	0
356	20240320	152300	755533320	15920	15920	15920	15920	0
357	20240320	152200	755533320	15920	15920	15920	15920	0
358	20240320	152100	755533320	15920	15920	15920	15920	0
359	20240320	152000	755533320	15920	15920	15920	15920	0
360	20240320	151900	755533320	15920	15940	16020	15920	584
361	20240320	151800	746230780	15930	15930	15930	15930	0
362	20240320	151700	746230780	15930	15950	15950	15930	33
363	20240320	151600	745704880	16050	16050	16050	16050	1
364	20240320	151500	745688830	15940	16060	16080	15940	124
365	20240320	151400	743709360	16040	16030	16040	16030	22
366	20240320	151300	743356600	16030	15940	16030	15930	5
367	20240320	151200	743276730	16030	15950	16030	15920	309
368	20240320	151100	738353960	15950	15950	15950	15950	0
369	20240320	151000	738353960	15950	15950	15950	15950	193
370	20240320	150900	735275610	15950	15970	15970	15950	32
371	20240320	150800	734764790	15960	15960	15960	15960	0
372	20240320	150700	734764790	15960	15960	15960	15960	0
373	20240320	150600	734764790	15960	15960	15960	15960	1
374	20240320	150500	734748830	16060	16060	16060	16060	0
375	20240320	150400	734748830	16060	16060	16060	16060	5
376	20240320	150300	734668530	16080	16060	16080	16060	12
377	20240320	150200	734475790	16060	15990	16060	15990	6
378	20240320	150100	734379710	15920	15940	15940	15920	1064
379	20240320	150000	717438670	15970	15970	15970	15970	18
380	20240320	145900	717151210	15990	15990	15990	15990	10
381	20240320	145800	716991310	15940	15940	15940	15940	203
382	20240320	145700	713755490	15930	15930	15930	15930	0
383	20240320	145600	713755490	15930	15930	15930	15930	0
384	20240320	145500	713755490	15930	16030	16030	15930	101
385	20240320	145400	712146460	16030	16030	16030	16030	1
386	20240320	145300	712130430	15920	15930	15930	15920	574
387	20240320	145200	702992280	15920	15940	15940	15920	146
388	20240320	145100	700667300	15930	15930	15930	15930	0
389	20240320	145000	700667300	15930	15920	15930	15920	314
390	20240320	144900	695668380	15910	15920	15920	15910	391
391	20240320	144800	689445470	15910	15920	15920	15910	436
392	20240320	144700	682504370	15920	15920	15920	15920	289
393	20240320	144600	677903490	15930	15920	15930	15920	149
394	20240320	144500	675531400	15920	15930	15930	15920	225
395	20240320	144400	671948700	15920	15920	15930	15920	292
396	20240320	144300	667299810	15930	15930	15930	15920	245
397	20240320	144200	663397890	15930	15930	15940	15930	167
398	20240320	144100	660737520	15930	15940	15940	15930	2
399	20240320	144000	660705650	15930	15940	15950	15930	580
400	20240320	143900	651462630	15940	15930	15940	15930	161
401	20240320	143800	648897800	15940	15940	15940	15940	69
402	20240320	143700	647797940	15940	15940	15940	15940	135
403	20240320	143600	645646040	15950	15950	15950	15940	188
404	20240320	143500	642649060	15940	15950	15950	15940	226
405	20240320	143400	639045840	15940	15950	15950	15940	225
406	20240320	143300	635459040	15950	15950	15960	15950	129
407	20240320	143200	633401440	15950	15960	15960	15950	190
408	20240320	143100	630370880	15960	15960	15960	15950	166
409	20240320	143000	627722780	15950	15960	15960	15950	220
410	20240320	142900	624213380	15960	15950	15960	15950	223
411	20240320	142800	620655660	15950	15960	15960	15950	729
412	20240320	142700	609022780	15950	15950	15960	15950	271
413	20240320	142600	604700310	15960	15950	15960	15950	156
414	20240320	142500	602212100	15960	15950	15960	15950	224
415	20240320	142400	598639000	15960	15960	15960	15960	108
416	20240320	142300	596915320	15970	15960	15970	15960	192
417	20240320	142200	593850830	15960	15970	15970	15960	88
418	20240320	142100	592445480	15960	15960	15960	15960	0
419	20240320	142000	592445480	15960	15960	15960	15960	5
420	20240320	141900	592365680	15960	16000	16000	15960	31
421	20240320	141800	591869720	15960	15960	15960	15960	1
422	20240320	141700	591853760	16020	15960	16020	15960	686
423	20240320	141600	580905080	15960	15960	15960	15950	329
424	20240320	141500	575655500	15950	15960	15960	15950	250
425	20240320	141400	571667490	15950	15950	15960	15950	124
426	20240320	141300	569689590	15960	15960	15960	15960	156
427	20240320	141200	567199830	15970	15970	15970	15970	10
428	20240320	141100	567040130	15980	15980	15990	15980	7
429	20240320	141000	566928250	15980	15980	15980	15980	1
430	20240320	140900	566912270	16010	16010	16010	16010	1
431	20240320	140800	566896260	15950	15960	15970	15950	342
432	20240320	140700	561437030	15940	15940	15950	15930	129
433	20240320	140600	559379540	15940	15940	15940	15930	483
434	20240320	140500	551680640	15940	15960	15960	15940	148
435	20240320	140400	549320050	15950	15970	15970	15950	530
436	20240320	140300	540857650	15980	15980	15990	15980	237
437	20240320	140200	537070380	15980	15990	15990	15980	121
438	20240320	140100	535136660	15980	15990	15990	15980	545
439	20240320	140000	526426210	15990	16000	16000	15990	189
440	20240320	135900	523402800	16040	16040	16040	16000	2581
441	20240320	135800	482040420	16040	16040	16040	16040	188
442	20240320	135700	479024900	16040	16040	16040	16040	162
443	20240320	135600	476426420	16060	16060	16060	16060	0
444	20240320	135500	476426420	16060	16040	16060	16040	631
445	20240320	135400	466292760	16040	16060	16060	16040	1248
446	20240320	135300	446264050	16070	16050	16070	16050	240
447	20240320	135200	442410220	16060	16050	16060	16050	247
448	20240320	135100	438444850	16060	16060	16060	16060	40
449	20240320	135000	437802450	16060	16070	16070	16060	559
450	20240320	134900	428824620	16070	16070	16070	16070	119
451	20240320	134800	426912290	16070	16070	16070	16070	291
452	20240320	134700	422235920	16080	16090	16090	16080	511
453	20240320	134600	414018960	16090	16120	16120	16090	1344
454	20240320	134500	392382130	16120	16110	16120	16110	318
455	20240320	134400	387259130	16120	16120	16120	16120	133
456	20240320	134300	385115170	16120	16130	16130	16120	115
457	20240320	134200	383261320	16120	16130	16130	16120	316
458	20240320	134100	378166060	16140	16140	16140	16140	4
459	20240320	134000	378101500	16130	16130	16130	16130	0
460	20240320	133900	378101500	16130	16130	16130	16130	0
461	20240320	133800	378101500	16130	16130	16130	16130	0
462	20240320	133700	378101500	16130	16140	16140	16130	15
463	20240320	133600	377859540	16130	16130	16130	16130	0
464	20240320	133500	377859540	16130	16130	16130	16130	0
465	20240320	133400	377859540	16130	16130	16130	16130	2
466	20240320	133300	377827280	16180	16150	16180	16150	66
467	20240320	133200	376759670	16150	16150	16150	16150	0
468	20240320	133100	376759670	16150	16130	16150	16130	103
469	20240320	133000	375097420	16130	16130	16130	16130	108
470	20240320	132900	373355380	16130	16130	16130	16130	450
471	20240320	132800	366096880	16130	16130	16130	16130	0
472	20240320	132700	366096880	16130	16130	16130	16130	1
473	20240320	132600	366080750	16100	16100	16100	16100	0
474	20240320	132500	366080750	16100	16100	16100	16100	0
475	20240320	132400	366080750	16100	16100	16100	16100	42
476	20240320	132300	365404550	16110	16110	16110	16110	12
477	20240320	132200	365211230	16110	16100	16110	16100	18
478	20240320	132100	364921260	16100	16110	16110	16100	58
479	20240320	132000	363987240	16100	16110	16110	16100	17
480	20240320	131900	363713520	16130	16130	16130	16130	0
481	20240320	131800	363713520	16130	16130	16130	16130	0
482	20240320	131700	363713520	16130	16130	16130	16130	0
483	20240320	131600	363713520	16130	16130	16130	16130	10
484	20240320	131500	363552220	16130	16130	16130	16130	0
485	20240320	131400	363552220	16130	16130	16130	16130	1
486	20240320	131300	363536090	16100	16100	16100	16100	0
487	20240320	131200	363536090	16100	16100	16100	16100	19
488	20240320	131100	363230190	16110	16110	16110	16110	2
489	20240320	131000	363197970	16110	16110	16110	16110	1
490	20240320	130900	363181860	16110	16110	16110	16110	78
491	20240320	130800	361925280	16110	16110	16110	16110	0
492	20240320	130700	361925280	16110	16110	16110	16110	0
493	20240320	130600	361925280	16110	16130	16150	16110	117
494	20240320	130500	360039400	16130	16130	16130	16130	307
495	20240320	130400	355087490	16120	16120	16120	16120	92
496	20240320	130300	353604450	16120	16120	16120	16120	0
497	20240320	130200	353604450	16120	16120	16120	16120	0
498	20240320	130100	353604450	16120	16120	16120	16120	50
499	20240320	130000	352798450	16110	16110	16110	16110	12
500	20240320	125900	352605130	16110	16110	16110	16110	20
501	20240320	125800	352282930	16110	16110	16110	16110	0
502	20240320	125700	352282930	16110	16110	16110	16110	10
503	20240320	125600	352121830	16110	16110	16110	16110	6
504	20240320	125500	352025170	16110	16110	16110	16110	0
505	20240320	125400	352025170	16110	16110	16110	16110	51
506	20240320	125300	351203560	16110	16110	16110	16110	2
507	20240320	125200	351171340	16110	16110	16110	16110	24
508	20240320	125100	350784700	16110	16110	16110	16110	7
509	20240320	125000	350671930	16110	16110	16110	16110	10
510	20240320	124900	350510830	16090	16100	16100	16090	30
511	20240320	124800	350028030	16100	16100	16100	16100	17
512	20240320	124700	349754330	16100	16100	16100	16100	20
513	20240320	124600	349432330	16100	16100	16100	16100	3
514	20240320	124500	349384030	16100	16100	16100	16100	1
515	20240320	124400	349367930	16090	16090	16090	16090	0
516	20240320	124300	349367930	16090	16090	16090	16090	0
517	20240320	124200	349367930	16090	16090	16090	16090	0
518	20240320	124100	349367930	16090	16090	16090	16090	0
519	20240320	124000	349367930	16090	16090	16090	16090	29
520	20240320	123900	348901320	16090	16090	16090	16090	0
521	20240320	123800	348901320	16090	16090	16090	16090	0
522	20240320	123700	348901320	16090	16090	16090	16090	0
523	20240320	123600	348901320	16090	16090	16090	16090	4
524	20240320	123500	348836960	16090	16090	16090	16090	76
525	20240320	123400	347614120	16090	16090	16090	16090	10
526	20240320	123300	347453220	16080	16080	16080	16080	0
527	20240320	123200	347453220	16080	16080	16080	16080	70
528	20240320	123100	346327620	16080	16100	16100	16080	150
529	20240320	123000	343914200	16080	16080	16080	16080	0
530	20240320	122900	343914200	16080	16080	16080	16080	0
531	20240320	122800	343914200	16080	16080	16080	16080	0
532	20240320	122700	343914200	16080	16080	16080	16080	0
533	20240320	122600	343914200	16080	16080	16080	16080	0
534	20240320	122500	343914200	16080	16090	16090	16080	50
535	20240320	122400	343109930	16080	16080	16080	16080	0
536	20240320	122300	343109930	16080	16080	16080	16080	0
537	20240320	122200	343109930	16080	16080	16080	16080	0
538	20240320	122100	343109930	16080	16080	16080	16080	0
539	20240320	122000	343109930	16080	16080	16080	16080	0
540	20240320	121900	343109930	16080	16080	16080	16080	0
541	20240320	121800	343109930	16080	16080	16080	16080	0
542	20240320	121700	343109930	16080	16080	16080	16080	0
543	20240320	121600	343109930	16080	16090	16090	16080	334
544	20240320	121500	337738840	16090	16100	16100	16090	82
545	20240320	121400	336419440	16090	16090	16090	16090	0
546	20240320	121300	336419440	16090	16100	16100	16090	15
547	20240320	121200	336178040	16120	16120	16120	16120	1
548	20240320	121100	336161920	16120	16120	16120	16120	0
549	20240320	121000	336161920	16120	16120	16120	16120	0
550	20240320	120900	336161920	16120	16120	16120	16120	2
551	20240320	120800	336129680	16120	16120	16120	16120	0
552	20240320	120700	336129680	16120	16120	16120	16120	0
553	20240320	120600	336129680	16120	16120	16120	16120	10
554	20240320	120500	335968480	16090	16100	16100	16090	130
555	20240320	120400	333875760	16090	16090	16090	16090	0
556	20240320	120300	333875760	16090	16090	16090	16090	0
557	20240320	120200	333875760	16090	16100	16100	16090	21
558	20240320	120100	333537850	16090	16090	16090	16090	0
559	20240320	120000	333537850	16090	16090	16090	16090	323
560	20240320	115900	328340780	16090	16090	16090	16090	0
561	20240320	115800	328340780	16090	16090	16090	16090	0
562	20240320	115700	328340780	16090	16090	16090	16090	17
563	20240320	115600	328067250	16090	16090	16090	16090	20
564	20240320	115500	327745450	16100	16100	16100	16100	70
565	20240320	115400	326618450	16080	16090	16100	16080	200
566	20240320	115300	323400640	16100	16100	16100	16100	1
567	20240320	115200	323384540	16100	16100	16100	16100	65
568	20240320	115100	322338040	16100	16100	16100	16100	37
569	20240320	115000	321742340	16100	16100	16100	16100	0
570	20240320	114900	321742340	16100	16100	16100	16100	26
571	20240320	114800	321323740	16110	16110	16110	16110	0
572	20240320	114700	321323740	16110	16100	16110	16100	54
573	20240320	114600	320454120	16100	16100	16100	16100	9
574	20240320	114500	320309220	16100	16100	16100	16100	82
575	20240320	114400	318989020	16110	16110	16110	16110	4
576	20240320	114300	318924580	16120	16120	16120	16120	3
577	20240320	114200	318876220	16130	16130	16130	16130	0
578	20240320	114100	318876220	16130	16130	16130	16130	0
579	20240320	114000	318876220	16130	16130	16130	16130	0
580	20240320	113900	318876220	16130	16130	16130	16130	0
581	20240320	113800	318876220	16130	16120	16130	16120	127
582	20240320	113700	316828650	16130	16130	16130	16130	0
583	20240320	113600	316828650	16130	16130	16130	16130	0
584	20240320	113500	316828650	16130	16130	16130	16130	1
585	20240320	113400	316812520	16100	16100	16100	16100	0
586	20240320	113300	316812520	16100	16100	16100	16100	0
587	20240320	113200	316812520	16100	16100	16100	16100	0
588	20240320	113100	316812520	16100	16100	16100	16090	1241
589	20240320	113000	296832720	16110	16130	16130	16110	184
590	20240320	112900	293868380	16130	16130	16130	16130	0
591	20240320	112800	293868380	16130	16130	16130	16130	0
592	20240320	112700	293868380	16130	16120	16130	16120	24
593	20240320	112600	293481460	16110	16120	16120	16110	42
594	20240320	112500	292804740	16110	16110	16110	16110	0
595	20240320	112400	292804740	16110	16120	16120	16110	50
596	20240320	112300	291999050	16110	16110	16110	16110	0
597	20240320	112200	291999050	16110	16130	16130	16110	183
598	20240320	112100	289050590	16120	16120	16120	16120	278
599	20240320	112000	284569230	16130	16130	16130	16130	13
600	20240320	111900	284359540	16120	16130	16130	16120	33
601	20240320	111800	283827560	16130	16120	16130	16120	202
602	20240320	111700	280571300	16120	16120	16120	16120	31
603	20240320	111600	280071580	16120	16120	16120	16120	35
604	20240320	111500	279507380	16120	16120	16120	16120	0
605	20240320	111400	279507380	16120	16120	16120	16120	28
606	20240320	111300	279056020	16120	16120	16120	16120	61
607	20240320	111200	278072700	16120	16120	16120	16120	35
608	20240320	111100	277508500	16120	16130	16130	16120	182
609	20240320	111000	274574640	16120	16130	16130	16120	57
610	20240320	110900	273655500	16130	16130	16130	16130	0
611	20240320	110800	273655500	16130	16130	16130	16130	0
612	20240320	110700	273655500	16130	16130	16130	16130	8
613	20240320	110600	273526460	16130	16130	16130	16130	5
614	20240320	110500	273445810	16130	16140	16140	16130	60
615	20240320	110400	272477810	16140	16140	16140	16140	2
616	20240320	110300	272445530	16120	16130	16130	16120	245
617	20240320	110200	268496060	16130	16120	16130	16120	52
618	20240320	110100	267657650	16130	16130	16130	16130	0
619	20240320	110000	267657650	16130	16140	16140	16120	501
620	20240320	105900	259581210	16140	16140	16140	16140	15
621	20240320	105800	259339110	16130	16130	16130	16130	0
622	20240320	105700	259339110	16130	16130	16130	16130	1
623	20240320	105600	259322980	16120	16130	16130	16120	39
624	20240320	105500	258694280	16120	16120	16130	16120	122
625	20240320	105400	256726440	16120	16140	16140	16120	445
626	20240320	105300	249547370	16140	16150	16150	16140	30
627	20240320	105200	249063150	16140	16140	16140	16140	0
628	20240320	105100	249063150	16140	16140	16140	16140	0
629	20240320	105000	249063150	16140	16140	16140	16140	1
630	20240320	104900	249047010	16190	16190	16190	16190	2
631	20240320	104800	249014630	16130	16160	16160	16130	7
632	20240320	104700	248901570	16160	16140	16160	16140	23
633	20240320	104600	248530060	16140	16130	16140	16130	34
634	20240320	104500	247981600	16140	16140	16140	16140	1
635	20240320	104400	247965460	16140	16140	16140	16140	347
636	20240320	104300	242364880	16140	16140	16140	16140	10
637	20240320	104200	242203480	16140	16150	16150	16140	38
638	20240320	104100	241590060	16150	16140	16150	16140	72
639	20240320	104000	240427760	16140	16140	16140	16140	37
640	20240320	103900	239830580	16140	16140	16140	16140	36
641	20240320	103800	239249540	16140	16140	16140	16140	50
642	20240320	103700	238442540	16150	16160	16160	16150	6
643	20240320	103600	238345620	16140	16140	16140	16140	0
644	20240320	103500	238345620	16140	16150	16150	16140	414
645	20240320	103400	231662560	16150	16150	16150	16150	1
646	20240320	103300	231646410	16140	16160	16160	16140	327
647	20240320	103200	226365210	16150	16160	16160	16150	250
648	20240320	103100	222326710	16160	16180	16180	16160	1334
649	20240320	103000	200749090	16190	16190	16190	16190	12
650	20240320	102900	200554810	16190	16190	16190	16190	37
651	20240320	102800	199955780	16180	16180	16190	16180	10
652	20240320	102700	199793960	16190	16190	16190	16190	73
653	20240320	102600	198612090	16190	16190	16190	16190	31
654	20240320	102500	198110200	16200	16200	16200	16200	19
655	20240320	102400	197802400	16200	16200	16200	16200	35
656	20240320	102300	197235400	16210	16210	16210	16200	78
657	20240320	102200	195971410	16210	16200	16210	16190	30
658	20240320	102100	195485180	16210	16220	16220	16210	54
659	20240320	102000	194609830	16220	16220	16220	16220	2
660	20240320	101900	194577390	16200	16190	16200	16190	121
661	20240320	101800	192617690	16190	16190	16200	16190	50
662	20240320	101700	191808020	16190	16190	16190	16190	35
663	20240320	101600	191241370	16190	16180	16190	16180	4
664	20240320	101500	191176640	16190	16190	16190	16180	94
665	20240320	101400	189654870	16180	16180	16190	16180	30
666	20240320	101300	189169460	16180	16190	16190	16180	54
667	20240320	101200	188295730	16190	16190	16190	16190	21
668	20240320	101100	187955740	16180	16210	16210	16180	675
669	20240320	101000	177023500	16210	16230	16230	16210	48
670	20240320	100900	176245380	16230	16230	16230	16230	0
671	20240320	100800	176245380	16230	16230	16230	16230	80
672	20240320	100700	174946980	16230	16230	16230	16230	4
673	20240320	100600	174882060	16250	16250	16250	16250	0
674	20240320	100500	174882060	16250	16250	16250	16250	3
675	20240320	100400	174833310	16210	16210	16210	16210	0
676	20240320	100300	174833310	16210	16210	16210	16210	15
677	20240320	100200	174590160	16200	16210	16210	16200	33
678	20240320	100100	174055550	16200	16200	16210	16200	394
679	20240320	100000	167669710	16200	16200	16200	16190	165
680	20240320	095900	164997500	16210	16210	16210	16210	12
681	20240320	095800	164802980	16200	16200	16200	16190	45
682	20240320	095700	164074300	16200	16200	16200	16200	47
683	20240320	095600	163312900	16210	16210	16210	16200	713
684	20240320	095500	151762170	16200	16210	16210	16200	344
685	20240320	095400	146185940	16210	16230	16230	16210	503
686	20240320	095300	138030320	16280	16250	16280	16250	210
687	20240320	095200	134613740	16240	16240	16240	16240	0
688	20240320	095100	134613740	16240	16250	16250	16240	288
689	20240320	095000	129936320	16240	16240	16240	16230	160
690	20240320	094900	127338880	16250	16260	16260	16250	258
691	20240320	094800	123145820	16260	16280	16280	16260	221
692	20240320	094700	119550060	16270	16280	16280	16270	502
693	20240320	094600	111379090	16290	16290	16290	16280	29
694	20240320	094500	110906940	16290	16290	16290	16290	7
695	20240320	094400	110792910	16290	16290	16290	16290	14
696	20240320	094300	110564850	16280	16280	16290	16280	47
697	20240320	094200	109799520	16290	16290	16290	16290	67
698	20240320	094100	108708090	16300	16310	16310	16300	6
699	20240320	094000	108610270	16300	16300	16300	16300	98
700	20240320	093900	107012870	16290	16290	16290	16290	653
701	20240320	093800	96375500	16290	16290	16290	16290	0
702	20240320	093700	96375500	16290	16290	16290	16290	1
703	20240320	093600	96359210	16300	16310	16310	16300	1374
704	20240320	093500	73962900	16310	16310	16310	16310	82
705	20240320	093400	72625480	16310	16320	16320	16310	2
706	20240320	093300	72592850	16330	16330	16330	16330	1
707	20240320	093200	72576520	16340	16340	16340	16340	10
708	20240320	093100	72413120	16340	16340	16340	16340	90
709	20240320	093000	70942520	16350	16350	16350	16350	0
710	20240320	092900	70942520	16350	16350	16350	16350	5
711	20240320	092800	70860770	16350	16350	16350	16350	0
712	20240320	092700	70860770	16350	16350	16350	16350	1
713	20240320	092600	70844420	16380	16310	16380	16310	148
714	20240320	092500	68430160	16300	16310	16310	16300	48
715	20240320	092400	67647700	16310	16300	16310	16300	5
716	20240320	092300	67566190	16310	16310	16310	16310	250
717	20240320	092200	63488690	16310	16310	16310	16310	0
718	20240320	092100	63488690	16310	16310	16320	16310	6
719	20240320	092000	63390800	16320	16330	16390	16320	185
720	20240320	091900	60370940	16340	16350	16350	16340	235
721	20240320	091800	56529910	16360	16360	16360	16350	870
722	20240320	091700	42304420	16360	16360	16360	16360	63
723	20240320	091600	41273740	16380	16370	16380	16370	159
724	20240320	091500	38670830	16370	16380	16380	16370	1113
725	20240320	091400	20450790	16380	16380	16380	16380	27
726	20240320	091300	20008530	16380	16380	16380	16380	57
727	20240320	091200	19074870	16370	16370	16370	16370	0
728	20240320	091100	19074870	16370	16370	16370	16370	0
729	20240320	091000	19074870	16370	16410	16410	16370	12
730	20240320	090900	18878020	16370	16410	16420	16370	159
731	20240320	090800	16271770	16520	16420	16520	16420	85
732	20240320	090700	14875170	16420	16560	16560	16420	23
733	20240320	090600	14494430	16420	16420	16420	16420	31
734	20240320	090500	13985410	16410	16410	16410	16410	1
735	20240320	090400	13969000	16570	16410	16570	16410	2
736	20240320	090300	13936020	16370	16370	16390	16370	301
737	20240320	090200	9008620	16400	16410	16580	16400	175
738	20240320	090100	6137340	16410	16410	16410	16410	15
739	20240320	090000	5891190	16410	16410	16410	16410	359