KissMeData/249420/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204800	3169595990	16010	16010	16010	16010	1316
3	20240305	204700	3169595990	16010	16010	16010	16010	0
4	20240305	204600	3169595990	16010	16010	16010	16010	0
5	20240305	204500	3169595990	16010	16010	16010	16010	0
6	20240305	204400	3169595990	16010	16010	16010	16010	0
7	20240305	204300	3169595990	16010	16010	16010	16010	0
8	20240305	204200	3169595990	16010	16010	16010	16010	0
9	20240305	204100	3169595990	16010	16010	16010	16010	0
10	20240305	204000	3169595990	16010	16010	16010	16010	0
11	20240305	203900	3169595990	16010	16010	16010	16010	0
12	20240305	203800	3169595990	16010	16010	16010	16010	0
13	20240305	203700	3169595990	16010	16010	16010	16010	0
14	20240305	203600	3169595990	16010	16010	16010	16010	0
15	20240305	203500	3169595990	16010	16010	16010	16010	0
16	20240305	203400	3169595990	16010	16010	16010	16010	0
17	20240305	203300	3169595990	16010	16010	16010	16010	0
18	20240305	203200	3169595990	16010	16010	16010	16010	0
19	20240305	203100	3169595990	16010	16010	16010	16010	0
20	20240305	203000	3169595990	16010	16010	16010	16010	0
21	20240305	202900	3169595990	16010	16010	16010	16010	0
22	20240305	202800	3169595990	16010	16010	16010	16010	0
23	20240305	202700	3169595990	16010	16010	16010	16010	0
24	20240305	202600	3169595990	16010	16010	16010	16010	0
25	20240305	202500	3169595990	16010	16010	16010	16010	0
26	20240305	202400	3169595990	16010	16010	16010	16010	0
27	20240305	202300	3169595990	16010	16010	16010	16010	0
28	20240305	202200	3169595990	16010	16010	16010	16010	0
29	20240305	202100	3169595990	16010	16010	16010	16010	0
30	20240305	202000	3169595990	16010	16010	16010	16010	0
31	20240305	201900	3169595990	16010	16010	16010	16010	0
32	20240305	201800	3169595990	16010	16010	16010	16010	1316
33	20240305	201700	3169595990	16010	16010	16010	16010	0
34	20240305	201600	3169595990	16010	16010	16010	16010	0
35	20240305	201500	3169595990	16010	16010	16010	16010	0
36	20240305	201400	3169595990	16010	16010	16010	16010	0
37	20240305	201300	3169595990	16010	16010	16010	16010	0
38	20240305	201200	3169595990	16010	16010	16010	16010	0
39	20240305	201100	3169595990	16010	16010	16010	16010	0
40	20240305	201000	3169595990	16010	16010	16010	16010	0
41	20240305	200900	3169595990	16010	16010	16010	16010	0
42	20240305	200800	3169595990	16010	16010	16010	16010	0
43	20240305	200700	3169595990	16010	16010	16010	16010	0
44	20240305	200600	3169595990	16010	16010	16010	16010	0
45	20240305	200500	3169595990	16010	16010	16010	16010	0
46	20240305	200400	3169595990	16010	16010	16010	16010	0
47	20240305	200300	3169595990	16010	16010	16010	16010	0
48	20240305	200200	3169595990	16010	16010	16010	16010	0
49	20240305	200100	3169595990	16010	16010	16010	16010	0
50	20240305	200000	3169595990	16010	16010	16010	16010	0
51	20240305	195900	3169595990	16010	16010	16010	16010	0
52	20240305	195800	3169595990	16010	16010	16010	16010	0
53	20240305	195700	3169595990	16010	16010	16010	16010	0
54	20240305	195600	3169595990	16010	16010	16010	16010	0
55	20240305	195500	3169595990	16010	16010	16010	16010	0
56	20240305	195400	3169595990	16010	16010	16010	16010	0
57	20240305	195300	3169595990	16010	16010	16010	16010	0
58	20240305	195200	3169595990	16010	16010	16010	16010	0
59	20240305	195100	3169595990	16010	16010	16010	16010	0
60	20240305	195000	3169595990	16010	16010	16010	16010	0
61	20240305	194900	3169595990	16010	16010	16010	16010	0
62	20240305	194800	3169595990	16010	16010	16010	16010	1316
63	20240305	194700	3169595990	16010	16010	16010	16010	0
64	20240305	194600	3169595990	16010	16010	16010	16010	0
65	20240305	194500	3169595990	16010	16010	16010	16010	0
66	20240305	194400	3169595990	16010	16010	16010	16010	0
67	20240305	194300	3169595990	16010	16010	16010	16010	0
68	20240305	194200	3169595990	16010	16010	16010	16010	0
69	20240305	194100	3169595990	16010	16010	16010	16010	0
70	20240305	194000	3169595990	16010	16010	16010	16010	0
71	20240305	193900	3169595990	16010	16010	16010	16010	0
72	20240305	193800	3169595990	16010	16010	16010	16010	0
73	20240305	193700	3169595990	16010	16010	16010	16010	0
74	20240305	193600	3169595990	16010	16010	16010	16010	0
75	20240305	193500	3169595990	16010	16010	16010	16010	0
76	20240305	193400	3169595990	16010	16010	16010	16010	0
77	20240305	193300	3169595990	16010	16010	16010	16010	0
78	20240305	193200	3169595990	16010	16010	16010	16010	0
79	20240305	193100	3169595990	16010	16010	16010	16010	0
80	20240305	193000	3169595990	16010	16010	16010	16010	0
81	20240305	192900	3169595990	16010	16010	16010	16010	0
82	20240305	192800	3169595990	16010	16010	16010	16010	0
83	20240305	192700	3169595990	16010	16010	16010	16010	0
84	20240305	192600	3169595990	16010	16010	16010	16010	0
85	20240305	192500	3169595990	16010	16010	16010	16010	0
86	20240305	192400	3169595990	16010	16010	16010	16010	0
87	20240305	192300	3169595990	16010	16010	16010	16010	0
88	20240305	192200	3169595990	16010	16010	16010	16010	0
89	20240305	192100	3169595990	16010	16010	16010	16010	0
90	20240305	192000	3169595990	16010	16010	16010	16010	0
91	20240305	191900	3169595990	16010	16010	16010	16010	0
92	20240305	191800	3169595990	16010	16010	16010	16010	1316
93	20240305	191700	3169595990	16010	16010	16010	16010	0
94	20240305	191600	3169595990	16010	16010	16010	16010	0
95	20240305	191500	3169595990	16010	16010	16010	16010	0
96	20240305	191400	3169595990	16010	16010	16010	16010	0
97	20240305	191300	3169595990	16010	16010	16010	16010	0
98	20240305	191200	3169595990	16010	16010	16010	16010	0
99	20240305	191100	3169595990	16010	16010	16010	16010	0
100	20240305	191000	3169595990	16010	16010	16010	16010	0
101	20240305	190900	3169595990	16010	16010	16010	16010	0
102	20240305	190800	3169595990	16010	16010	16010	16010	0
103	20240305	190700	3169595990	16010	16010	16010	16010	0
104	20240305	190600	3169595990	16010	16010	16010	16010	0
105	20240305	190500	3169595990	16010	16010	16010	16010	0
106	20240305	190400	3169595990	16010	16010	16010	16010	0
107	20240305	190300	3169595990	16010	16010	16010	16010	0
108	20240305	190200	3169595990	16010	16010	16010	16010	0
109	20240305	190100	3169595990	16010	16010	16010	16010	0
110	20240305	190000	3169595990	16010	16010	16010	16010	0
111	20240305	185900	3169595990	16010	16010	16010	16010	0
112	20240305	185800	3169595990	16010	16010	16010	16010	0
113	20240305	185700	3169595990	16010	16010	16010	16010	0
114	20240305	185600	3169595990	16010	16010	16010	16010	0
115	20240305	185500	3169595990	16010	16010	16010	16010	0
116	20240305	185400	3169595990	16010	16010	16010	16010	0
117	20240305	185300	3169595990	16010	16010	16010	16010	0
118	20240305	185200	3169595990	16010	16010	16010	16010	0
119	20240305	185100	3169595990	16010	16010	16010	16010	0
120	20240305	185000	3169595990	16010	16010	16010	16010	0
121	20240305	184900	3169595990	16010	16010	16010	16010	0
122	20240305	184800	3169595990	16010	16010	16010	16010	1316
123	20240305	184700	3169595990	16010	16010	16010	16010	0
124	20240305	184600	3169595990	16010	16010	16010	16010	0
125	20240305	184500	3169595990	16010	16010	16010	16010	0
126	20240305	184400	3169595990	16010	16010	16010	16010	0
127	20240305	184300	3169595990	16010	16010	16010	16010	0
128	20240305	184200	3169595990	16010	16010	16010	16010	0
129	20240305	184100	3169595990	16010	16010	16010	16010	0
130	20240305	184000	3169595990	16010	16010	16010	16010	0
131	20240305	183900	3169595990	16010	16010	16010	16010	0
132	20240305	183800	3169595990	16010	16010	16010	16010	0
133	20240305	183700	3169595990	16010	16010	16010	16010	0
134	20240305	183600	3169595990	16010	16010	16010	16010	0
135	20240305	183500	3169595990	16010	16010	16010	16010	0
136	20240305	183400	3169595990	16010	16010	16010	16010	0
137	20240305	183300	3169595990	16010	16010	16010	16010	0
138	20240305	183200	3169595990	16010	16010	16010	16010	0
139	20240305	183100	3169595990	16010	16010	16010	16010	0
140	20240305	183000	3169595990	16010	16010	16010	16010	0
141	20240305	182900	3169595990	16010	16010	16010	16010	0
142	20240305	182800	3169595990	16010	16010	16010	16010	0
143	20240305	182700	3169595990	16010	16010	16010	16010	0
144	20240305	182600	3169595990	16010	16010	16010	16010	0
145	20240305	182500	3169595990	16010	16010	16010	16010	0
146	20240305	182400	3169595990	16010	16010	16010	16010	0
147	20240305	182300	3169595990	16010	16010	16010	16010	0
148	20240305	182200	3169595990	16010	16010	16010	16010	0
149	20240305	182100	3169595990	16010	16010	16010	16010	0
150	20240305	182000	3169595990	16010	16010	16010	16010	0
151	20240305	181900	3169595990	16010	16010	16010	16010	0
152	20240305	181800	3169595990	16010	16010	16010	16010	1316
153	20240305	181700	3169595990	16010	16010	16010	16010	0
154	20240305	181600	3169595990	16010	16010	16010	16010	0
155	20240305	181500	3169595990	16010	16010	16010	16010	0
156	20240305	181400	3169595990	16010	16010	16010	16010	0
157	20240305	181300	3169595990	16010	16010	16010	16010	0
158	20240305	181200	3169595990	16010	16010	16010	16010	0
159	20240305	181100	3169595990	16010	16010	16010	16010	0
160	20240305	181000	3169595990	16010	16010	16010	16010	0
161	20240305	180900	3169595990	16010	16010	16010	16010	0
162	20240305	180800	3169595990	16010	16010	16010	16010	0
163	20240305	180700	3169595990	16010	16010	16010	16010	0
164	20240305	180600	3169595990	16010	16010	16010	16010	0
165	20240305	180500	3169595990	16010	16010	16010	16010	0
166	20240305	180400	3169595990	16010	16010	16010	16010	0
167	20240305	180300	3169595990	16010	16010	16010	16010	0
168	20240305	180200	3169595990	16010	16010	16010	16010	0
169	20240305	180100	3169595990	16010	16010	16010	16010	0
170	20240305	180000	3169595990	16010	16010	16010	16010	0
171	20240305	175900	3169595990	16010	16010	16010	16010	0
172	20240305	175800	3169595990	16010	16010	16010	16010	0
173	20240305	175700	3169595990	16010	16010	16010	16010	0
174	20240305	175600	3169595990	16010	16010	16010	16010	0
175	20240305	175500	3169595990	16010	16010	16010	16010	0
176	20240305	175400	3169595990	16010	16010	16010	16010	0
177	20240305	175300	3169595990	16010	16010	16010	16010	0
178	20240305	175200	3169595990	16010	16010	16010	16010	0
179	20240305	175100	3169595990	16010	16010	16010	16010	0
180	20240305	175000	3169595990	16010	16010	16010	16010	0
181	20240305	174900	3169595990	16010	16010	16010	16010	0
182	20240305	174800	3169595990	16010	16010	16010	16010	1316
183	20240305	174700	3169595990	16010	16010	16010	16010	0
184	20240305	174600	3169595990	16010	16010	16010	16010	0
185	20240305	174500	3169595990	16010	16010	16010	16010	0
186	20240305	174400	3169595990	16010	16010	16010	16010	0
187	20240305	174300	3169595990	16010	16010	16010	16010	0
188	20240305	174200	3169595990	16010	16010	16010	16010	0
189	20240305	174100	3169595990	16010	16010	16010	16010	0
190	20240305	174000	3169595990	16010	16010	16010	16010	0
191	20240305	173900	3169595990	16010	16010	16010	16010	0
192	20240305	173800	3169595990	16010	16010	16010	16010	0
193	20240305	173700	3169595990	16010	16010	16010	16010	0
194	20240305	173600	3169595990	16010	16010	16010	16010	0
195	20240305	173500	3169595990	16010	16010	16010	16010	0
196	20240305	173400	3169595990	16010	16010	16010	16010	0
197	20240305	173300	3169595990	16010	16010	16010	16010	0
198	20240305	173200	3169595990	16010	16010	16010	16010	0
199	20240305	173100	3169595990	16010	16010	16010	16010	0
200	20240305	173000	3169595990	16010	16010	16010	16010	0
201	20240305	172900	3169595990	16010	16010	16010	16010	0
202	20240305	172800	3169595990	16010	16010	16010	16010	0
203	20240305	172700	3169595990	16010	16010	16010	16010	0
204	20240305	172600	3169595990	16010	16010	16010	16010	0
205	20240305	172500	3169595990	16010	16010	16010	16010	0
206	20240305	172400	3169595990	16010	16010	16010	16010	0
207	20240305	172300	3169595990	16010	16010	16010	16010	0
208	20240305	172200	3169595990	16010	16010	16010	16010	0
209	20240305	172100	3169595990	16010	16010	16010	16010	0
210	20240305	172000	3169595990	16010	16010	16010	16010	0
211	20240305	171900	3169595990	16010	16010	16010	16010	0
212	20240305	171800	3169595990	16010	16010	16010	16010	1316
213	20240305	171700	3169595990	16010	16010	16010	16010	0
214	20240305	171600	3169595990	16010	16010	16010	16010	0
215	20240305	171500	3169595990	16010	16010	16010	16010	0
216	20240305	171400	3169595990	16010	16010	16010	16010	0
217	20240305	171300	3169595990	16010	16010	16010	16010	0
218	20240305	171200	3169595990	16010	16010	16010	16010	0
219	20240305	171100	3169595990	16010	16010	16010	16010	0
220	20240305	171000	3169595990	16010	16010	16010	16010	0
221	20240305	170900	3169595990	16010	16010	16010	16010	0
222	20240305	170800	3169595990	16010	16010	16010	16010	0
223	20240305	170700	3169595990	16010	16010	16010	16010	0
224	20240305	170600	3169595990	16010	16010	16010	16010	0
225	20240305	170500	3169595990	16010	16010	16010	16010	0
226	20240305	170400	3169595990	16010	16010	16010	16010	0
227	20240305	170300	3169595990	16010	16010	16010	16010	0
228	20240305	170200	3169595990	16010	16010	16010	16010	0
229	20240305	170100	3169595990	16010	16010	16010	16010	0
230	20240305	170000	3169595990	16010	16010	16010	16010	0
231	20240305	165900	3169595990	16010	16010	16010	16010	0
232	20240305	165800	3169595990	16010	16010	16010	16010	0
233	20240305	165700	3169595990	16010	16010	16010	16010	0
234	20240305	165600	3169595990	16010	16010	16010	16010	0
235	20240305	165500	3169595990	16010	16010	16010	16010	0
236	20240305	165400	3169595990	16010	16010	16010	16010	0
237	20240305	165300	3169595990	16010	16010	16010	16010	0
238	20240305	165200	3169595990	16010	16010	16010	16010	0
239	20240305	165100	3169595990	16010	16010	16010	16010	0
240	20240305	165000	3169595990	16010	16010	16010	16010	0
241	20240305	164900	3169595990	16010	16010	16010	16010	0
242	20240305	164800	3169595990	16010	16010	16010	16010	1316
243	20240305	164700	3169595990	16010	16010	16010	16010	0
244	20240305	164600	3169595990	16010	16010	16010	16010	0
245	20240305	164500	3169595990	16010	16010	16010	16010	0
246	20240305	164400	3169595990	16010	16010	16010	16010	0
247	20240305	164300	3169595990	16010	16010	16010	16010	0
248	20240305	164200	3169595990	16010	16010	16010	16010	0
249	20240305	164100	3169595990	16010	16010	16010	16010	0
250	20240305	164000	3169595990	16010	16010	16010	16010	0
251	20240305	163900	3169595990	16010	16010	16010	16010	0
252	20240305	163800	3169595990	16010	16010	16010	16010	0
253	20240305	163700	3169595990	16010	16010	16010	16010	0
254	20240305	163600	3169595990	16010	16010	16010	16010	0
255	20240305	163500	3169595990	16010	16010	16010	16010	0
256	20240305	163400	3169595990	16010	16010	16010	16010	0
257	20240305	163300	3169595990	16010	16010	16010	16010	0
258	20240305	163200	3169595990	16010	16010	16010	16010	0
259	20240305	163100	3169595990	16010	16010	16010	16010	0
260	20240305	163000	3169595990	16010	16010	16010	16010	0
261	20240305	162900	3169595990	16010	16010	16010	16010	0
262	20240305	162800	3169595990	16010	16010	16010	16010	0
263	20240305	162700	3169595990	16010	16010	16010	16010	0
264	20240305	162600	3169595990	16010	16010	16010	16010	0
265	20240305	162500	3169595990	16010	16010	16010	16010	0
266	20240305	162400	3169595990	16010	16010	16010	16010	0
267	20240305	162300	3169595990	16010	16010	16010	16010	0
268	20240305	162200	3169595990	16010	16010	16010	16010	0
269	20240305	162100	3169595990	16010	16010	16010	16010	0
270	20240305	162000	3169595990	16010	16010	16010	16010	0
271	20240305	161900	3169595990	16010	16010	16010	16010	0
272	20240305	161800	3169595990	16010	16010	16010	16010	1316
273	20240305	161700	3169595990	16010	16010	16010	16010	0
274	20240305	161600	3169595990	16010	16010	16010	16010	0
275	20240305	161500	3169595990	16010	16010	16010	16010	0
276	20240305	161400	3169595990	16010	16010	16010	16010	0
277	20240305	161300	3169595990	16010	16010	16010	16010	0
278	20240305	161200	3169595990	16010	16010	16010	16010	0
279	20240305	161100	3169595990	16010	16010	16010	16010	0
280	20240305	161000	3169595990	16010	16010	16010	16010	0
281	20240305	160900	3169595990	16010	16010	16010	16010	0
282	20240305	160800	3169595990	16010	16010	16010	16010	0
283	20240305	160700	3169595990	16010	16010	16010	16010	0
284	20240305	160600	3169595990	16010	16010	16010	16010	0
285	20240305	160500	3169595990	16010	16010	16010	16010	0
286	20240305	160400	3169595990	16010	16010	16010	16010	0
287	20240305	160300	3169595990	16010	16010	16010	16010	0
288	20240305	160200	3169595990	16010	16010	16010	16010	0
289	20240305	160100	3169595990	16010	16010	16010	16010	0
290	20240305	160000	3169595990	16010	16010	16010	16010	0
291	20240305	155900	3169595990	16010	16010	16010	16010	0
292	20240305	155800	3169595990	16010	16010	16010	16010	0
293	20240305	155700	3169595990	16010	16010	16010	16010	0
294	20240305	155600	3169595990	16010	16010	16010	16010	0
295	20240305	155500	3169595990	16010	16010	16010	16010	0
296	20240305	155400	3169595990	16010	16010	16010	16010	0
297	20240305	155300	3169595990	16010	16010	16010	16010	0
298	20240305	155200	3169595990	16010	16010	16010	16010	0
299	20240305	155100	3169595990	16010	16010	16010	16010	0
300	20240305	155000	3169595990	16010	16010	16010	16010	0
301	20240305	154900	3169595990	16010	16010	16010	16010	0
302	20240305	154800	3169595990	16010	16010	16010	16010	1316
303	20240305	154700	3169595990	16010	16010	16010	16010	0
304	20240305	154600	3169595990	16010	16010	16010	16010	0
305	20240305	154500	3169595990	16010	16010	16010	16010	0
306	20240305	154400	3169595990	16010	16010	16010	16010	0
307	20240305	154300	3169595990	16010	16010	16010	16010	0
308	20240305	154200	3169595990	16010	16010	16010	16010	0
309	20240305	154100	3169595990	16010	16010	16010	16010	0
310	20240305	154000	3169595990	16010	16010	16010	16010	0
311	20240305	153900	3169595990	16010	16010	16010	16010	0
312	20240305	153800	3169595990	16010	16010	16010	16010	0
313	20240305	153700	3169595990	16010	16010	16010	16010	0
314	20240305	153600	3169595990	16010	16010	16010	16010	0
315	20240305	153500	3169595990	16010	16010	16010	16010	0
316	20240305	153400	3169595990	16010	16010	16010	16010	0
317	20240305	153300	3169595990	16010	16010	16010	16010	0
318	20240305	153200	3169595990	16010	16010	16010	16010	0
319	20240305	153100	3169595990	16010	16010	16010	16010	0
320	20240305	153000	3169595990	16010	16010	16010	16010	1316
321	20240305	152900	3148526830	16010	16010	16010	16010	0
322	20240305	152800	3148526830	16010	16010	16010	16010	0
323	20240305	152700	3148526830	16010	16010	16010	16010	0
324	20240305	152600	3148526830	16010	16010	16010	16010	0
325	20240305	152500	3148526830	16010	16010	16010	16010	0
326	20240305	152400	3148526830	16010	16010	16010	16010	0
327	20240305	152300	3148526830	16010	16010	16010	16010	0
328	20240305	152200	3148526830	16010	16010	16010	16010	0
329	20240305	152100	3148526830	16010	16010	16010	16010	0
330	20240305	152000	3148526830	16010	16010	16010	16010	0
331	20240305	151900	3148526830	16010	16010	16010	16000	102
332	20240305	151800	3146893820	16000	16000	16000	15990	853
333	20240305	151700	3133253390	16000	16000	16000	16000	64
334	20240305	151600	3132229390	15990	16000	16000	15990	552
335	20240305	151500	3123397410	16000	15980	16000	15980	142
336	20240305	151400	3121126710	15990	15990	16000	15990	345
337	20240305	151300	3115609910	15990	16000	16000	15990	233
338	20240305	151200	3111883520	16000	15990	16000	15990	157
339	20240305	151100	3109372560	15990	15990	15990	15990	239
340	20240305	151000	3105550950	15980	15990	15990	15980	164
341	20240305	150900	3102928700	15990	15990	15990	15990	100
342	20240305	150800	3101329700	15990	15990	15990	15990	70
343	20240305	150700	3100210400	15990	15990	15990	15990	102
344	20240305	150600	3098579420	15990	15990	15990	15960	361
345	20240305	150500	3092813030	15950	15950	15950	15950	0
346	20240305	150400	3092813030	15950	15950	15950	15950	26
347	20240305	150300	3092398330	15950	15980	15980	15950	679
348	20240305	150200	3081557430	15970	15970	15970	15970	4
349	20240305	150100	3081493550	15990	15980	15990	15970	36
350	20240305	150000	3080918300	15980	15980	15980	15980	78
351	20240305	145900	3079671860	15980	15990	15990	15980	16
352	20240305	145800	3079416070	15990	15990	15990	15990	10
353	20240305	145700	3079256170	15990	15980	15990	15980	238
354	20240305	145600	3075452730	15990	15990	15990	15980	33
355	20240305	145500	3074925260	15990	15990	15990	15980	223
356	20240305	145400	3071359590	15990	15990	15990	15990	5
357	20240305	145300	3071279640	15990	15990	15990	15990	10
358	20240305	145200	3071119740	15990	16000	16000	15990	2
359	20240305	145100	3071087750	16000	16000	16000	16000	273
360	20240305	145000	3066719750	16000	16000	16000	16000	298
361	20240305	144900	3061951750	16000	15980	16000	15980	22
362	20240305	144800	3061600010	15990	15990	15990	15990	71
363	20240305	144700	3060464720	15990	15990	15990	15990	0
364	20240305	144600	3060464720	15990	16000	16000	15990	110
365	20240305	144500	3058704820	16000	15990	16000	15990	207
366	20240305	144400	3055392830	16000	15990	16000	15990	65
367	20240305	144300	3054352980	15990	15990	15990	15990	20
368	20240305	144200	3054033180	15990	15990	15990	15990	8
369	20240305	144100	3053905260	15990	15990	15990	15990	41
370	20240305	144000	3053249670	15990	15990	15990	15990	188
371	20240305	143900	3050243550	16000	16000	16000	16000	129
372	20240305	143800	3048179550	16000	16000	16010	16000	7
373	20240305	143700	3048067500	16000	16000	16000	16000	69
374	20240305	143600	3046963500	16000	16010	16010	16000	253
375	20240305	143500	3042915060	16010	16010	16010	16010	1
376	20240305	143400	3042899050	16010	16010	16010	16010	11
377	20240305	143300	3042722940	16000	16000	16000	16000	223
378	20240305	143200	3039154940	16000	16010	16010	16000	167
379	20240305	143100	3036482840	16000	16000	16000	16000	50
380	20240305	143000	3035682840	16000	16010	16010	16000	153
381	20240305	142900	3033233340	16010	16000	16010	16000	13
382	20240305	142800	3033025260	16010	16010	16010	16000	71
383	20240305	142700	3031888560	16000	16000	16000	16000	0
384	20240305	142600	3031888560	16000	16000	16000	16000	0
385	20240305	142500	3031888560	16000	16000	16000	16000	0
386	20240305	142400	3031888560	16000	16060	16060	16000	183
387	20240305	142300	3028960440	16060	16070	16070	16060	131
388	20240305	142200	3026855320	16070	16060	16070	15990	1750
389	20240305	142100	2998759210	16060	16040	16060	16040	538
390	20240305	142000	2990123210	16040	16040	16040	16030	301
391	20240305	141900	2985295180	16040	16040	16040	16040	0
392	20240305	141800	2985295180	16040	16030	16040	16030	12
393	20240305	141700	2985102770	16040	16000	16040	16000	71
394	20240305	141600	2983965570	16000	16000	16000	16000	116
395	20240305	141500	2982109570	16000	16000	16040	16000	110
396	20240305	141400	2980349490	16000	16010	16010	16000	215
397	20240305	141300	2976909390	16050	16050	16050	16050	0
398	20240305	141200	2976909390	16050	16050	16050	16050	213
399	20240305	141100	2973490740	16050	16050	16050	16000	568
400	20240305	141000	2964378340	16050	16010	16050	16010	238
401	20240305	140900	2960563300	16010	16010	16010	16010	200
402	20240305	140800	2957361300	16000	16010	16010	16000	224
403	20240305	140700	2953775080	16010	16010	16010	16010	6
404	20240305	140600	2953679020	16010	16010	16010	16010	297
405	20240305	140500	2948924050	16060	16070	16070	16060	236
406	20240305	140400	2945131890	16070	16060	16070	16060	916
407	20240305	140300	2930412270	16070	16070	16070	16070	85
408	20240305	140200	2929046320	16070	16050	16070	16050	514
409	20240305	140100	2920789460	16050	16010	16050	16000	498
410	20240305	140000	2912800120	16010	16000	16010	16000	171
411	20240305	135900	2910063690	16000	16000	16010	16000	308
412	20240305	135800	2905135590	16010	16010	16010	16010	35
413	20240305	135700	2904575240	16010	16050	16050	16010	2
414	20240305	135600	2904543180	16050	16050	16050	16050	202
415	20240305	135500	2901301080	16050	16060	16060	16050	233
416	20240305	135400	2897559150	16010	16010	16010	16000	645
417	20240305	135300	2887232880	16020	16020	16020	16020	2
418	20240305	135200	2887200840	16020	16080	16080	16000	714
419	20240305	135100	2875728920	16080	16080	16080	16070	391
420	20240305	135000	2869442300	16080	16050	16080	16050	176
421	20240305	134900	2866613390	15950	16010	16010	15930	160
422	20240305	134800	2864052970	16080	16070	16080	16070	36
423	20240305	134700	2863474180	16080	16010	16080	16010	2000
424	20240305	134600	2831443140	16010	16010	16010	16010	11
425	20240305	134500	2831267030	16010	16040	16040	16010	226
426	20240305	134400	2827646550	16040	16080	16080	16040	118
427	20240305	134300	2825753430	16090	16010	16090	16010	4725
428	20240305	134200	2749988650	16010	15980	16010	15980	2723
429	20240305	134100	2706435000	15980	15970	15980	15970	649
430	20240305	134000	2696065560	15970	15930	15970	15930	176
431	20240305	133900	2693255730	15920	15950	15950	15920	205
432	20240305	133800	2689989130	15950	15950	15950	15950	236
433	20240305	133700	2686224930	15950	15950	15950	15950	202
434	20240305	133600	2683003030	15970	15970	15970	15970	0
435	20240305	133500	2683003030	15970	15860	15970	15860	5011
436	20240305	133400	2603077580	15860	15860	15860	15860	22
437	20240305	133300	2602728660	15860	15860	15860	15860	0
438	20240305	133200	2602728660	15860	15940	15950	15860	582
439	20240305	133100	2593466960	15940	15890	15940	15890	518
440	20240305	133000	2585219100	15890	15860	15890	15860	47
441	20240305	132900	2584472510	15900	15900	15900	15900	1
442	20240305	132800	2584456610	15850	15890	15900	15850	77
443	20240305	132700	2583233550	15900	15900	15900	15900	27
444	20240305	132600	2582804250	15850	15820	15850	15810	1651
445	20240305	132500	2556684620	15820	15820	15820	15820	0
446	20240305	132400	2556684620	15820	15850	15850	15820	150
447	20240305	132300	2554310570	15820	15820	15820	15820	0
448	20240305	132200	2554310570	15820	15900	15900	15820	411
449	20240305	132100	2547778780	15900	15900	15900	15900	364
450	20240305	132000	2541991180	15900	15900	15900	15890	139
451	20240305	131900	2539781190	15900	15890	15900	15890	51
452	20240305	131800	2538970710	15810	15900	15900	15810	210
453	20240305	131700	2535645360	15950	15930	15950	15930	151
454	20240305	131600	2533239180	15930	15930	15930	15930	41
455	20240305	131500	2532586050	15950	15950	15950	15950	0
456	20240305	131400	2532586050	15950	15950	15950	15950	0
457	20240305	131300	2532586050	15950	15950	15950	15950	1
458	20240305	131200	2532570100	15960	15960	15970	15960	1383
459	20240305	131100	2510497160	15960	15950	15960	15950	647
460	20240305	131000	2500171730	15950	15880	15950	15880	398
461	20240305	130900	2493840050	15800	15880	15880	15800	762
462	20240305	130800	2481788100	15900	15910	15910	15900	559
463	20240305	130700	2472899690	15910	15910	15910	15910	2
464	20240305	130600	2472867870	15910	15910	15910	15910	83
465	20240305	130500	2471547340	15940	15950	15950	15940	54
466	20240305	130400	2470686060	15940	15940	15940	15940	1
467	20240305	130300	2470670120	15900	15900	15900	15900	0
468	20240305	130200	2470670120	15900	15950	15960	15890	1843
469	20240305	130100	2441346490	15950	15940	15950	15940	1275
470	20240305	130000	2421011220	15940	15940	15940	15940	10
471	20240305	125900	2420851820	15890	15890	15890	15890	472
472	20240305	125800	2413351740	15880	15880	15880	15880	27
473	20240305	125700	2412922980	15880	15880	15880	15880	0
474	20240305	125600	2412922980	15880	15890	15890	15880	13
475	20240305	125500	2412716440	15890	15890	15890	15890	18
476	20240305	125400	2412430420	15890	15890	15890	15890	0
477	20240305	125300	2412430420	15890	15900	15900	15890	120
478	20240305	125200	2410523260	15950	15930	15950	15930	392
479	20240305	125100	2404273520	15930	15910	15940	15910	596
480	20240305	125000	2394783740	15910	15900	15910	15900	436
481	20240305	124900	2387847170	15910	15910	15910	15910	0
482	20240305	124800	2387847170	15910	15910	15910	15910	107
483	20240305	124700	2386144800	15860	15860	15860	15860	751
484	20240305	124600	2374233940	15860	15860	15860	15860	31
485	20240305	124500	2373742280	15800	15810	15810	15800	10
486	20240305	124400	2373584230	15790	15800	15800	15790	1478
487	20240305	124300	2350236670	15810	15810	15880	15810	599
488	20240305	124200	2340765440	15820	15950	15950	15820	1671
489	20240305	124100	2314274710	15950	15940	15950	15840	1320
490	20240305	124000	2293321860	15940	15850	15940	15840	241
491	20240305	123900	2289495280	15840	15900	15900	15840	203
492	20240305	123800	2286279100	15830	15850	15940	15830	1244
493	20240305	123700	2266571240	15860	15950	15950	15860	1046
494	20240305	123600	2249980300	15950	15940	15950	15940	119
495	20240305	123500	2248082960	15940	15940	15940	15940	0
496	20240305	123400	2248082960	15940	15940	15940	15940	0
497	20240305	123300	2248082960	15940	15940	15940	15940	1
498	20240305	123200	2248067020	15950	15960	15960	15850	1366
499	20240305	123100	2226373420	15960	15960	15960	15860	614
500	20240305	123000	2216585540	15960	15890	15960	15880	134
501	20240305	122900	2214456550	15880	15890	15910	15880	22
502	20240305	122800	2214106850	15890	15890	15900	15890	26
503	20240305	122700	2213693660	15890	15920	15920	15890	141
504	20240305	122600	2211451610	15910	15910	15910	15910	62
505	20240305	122500	2210465190	15910	15910	15910	15910	210
506	20240305	122400	2207124090	15910	15960	15960	15910	30
507	20240305	122300	2206646440	15960	15960	15960	15960	1
508	20240305	122200	2206630480	15960	15960	15960	15960	469
509	20240305	122100	2199145240	15960	15950	15960	15940	352
510	20240305	122000	2193529020	15950	15950	15950	15900	387
511	20240305	121900	2187372580	15950	15950	15950	15950	0
512	20240305	121800	2187372580	15950	15950	15950	15950	7
513	20240305	121700	2187260930	15950	15950	15950	15950	14
514	20240305	121600	2187037630	15950	15950	15950	15950	0
515	20240305	121500	2187037630	15950	15950	15950	15950	0
516	20240305	121400	2187037630	15950	15950	15950	15950	267
517	20240305	121300	2182778980	15950	15950	15950	15950	0
518	20240305	121200	2182778980	15950	15960	15960	15950	276
519	20240305	121100	2178374470	15960	15960	15960	15950	564
520	20240305	121000	2169373620	15960	15910	15960	15910	151
521	20240305	120900	2166965430	15950	15950	15950	15950	147
522	20240305	120800	2164620780	15960	15960	15960	15960	0
523	20240305	120700	2164620780	15960	15960	15960	15950	160
524	20240305	120600	2162067190	15960	15960	15960	15960	0
525	20240305	120500	2162067190	15960	15960	15960	15960	61
526	20240305	120400	2161093630	15970	15880	15970	15880	8
527	20240305	120300	2160966140	15970	15970	15970	15970	1
528	20240305	120200	2160950170	15970	15890	15970	15890	449
529	20240305	120100	2153786070	15890	15890	15890	15890	444
530	20240305	120000	2146730910	15890	15890	15890	15890	16
531	20240305	115900	2146476670	15890	15890	15890	15890	13
532	20240305	115800	2146270100	15890	15890	15890	15890	2
533	20240305	115700	2146238320	15970	15890	15970	15890	7
534	20240305	115600	2146127010	15970	15970	15970	15970	1
535	20240305	115500	2146111040	15980	15890	15980	15850	1275
536	20240305	115400	2125874480	15890	15900	15900	15890	450
537	20240305	115300	2118721870	15900	15930	15930	15900	2100
538	20240305	115200	2085326430	15920	16000	16000	15920	448
539	20240305	115100	2078158830	16000	15960	16000	15960	386
540	20240305	115000	2071992070	15960	15960	15960	15960	50
541	20240305	114900	2071194070	15920	15920	15920	15920	11
542	20240305	114800	2071018950	15980	15980	15980	15980	1
543	20240305	114700	2071002970	16000	16000	16000	16000	0
544	20240305	114600	2071002970	16000	16000	16000	16000	0
545	20240305	114500	2071002970	16000	16000	16000	15920	516
546	20240305	114400	2062772650	16000	16000	16000	15990	779
547	20240305	114300	2050308700	16000	16020	16020	15990	87
548	20240305	114200	2048916510	16020	16010	16030	16010	580
549	20240305	114100	2039622610	16010	15990	16010	15990	756
550	20240305	114000	2027527250	15990	15940	15990	15940	506
551	20240305	113900	2019457710	15990	15990	15990	15990	10
552	20240305	113800	2019297810	15990	15990	15990	15990	50
553	20240305	113700	2018498310	15940	15940	15940	15940	83
554	20240305	113600	2017175290	15940	15920	15940	15910	798
555	20240305	113500	2004463330	15930	15930	15930	15930	49
556	20240305	113400	2003682760	15930	15970	15970	15930	524
557	20240305	113300	1995330150	15980	15980	15980	15940	10
558	20240305	113200	1995170390	16020	16010	16020	15980	837
559	20240305	113100	1981768100	16010	15960	16010	15950	450
560	20240305	113000	1974573060	15940	15940	15940	15940	55
561	20240305	112900	1973696360	15940	15950	15950	15940	33
562	20240305	112800	1973170020	15950	15960	15970	15950	13
563	20240305	112700	1972962620	15960	15970	15970	15960	2
564	20240305	112600	1972930690	15980	15980	15980	15980	2
565	20240305	112500	1972898730	15980	15930	15980	15920	8
566	20240305	112400	1972771000	15920	15990	15990	15900	16
567	20240305	112300	1972516100	15990	16000	16000	15990	10
568	20240305	112200	1972356140	16010	15990	16010	15980	672
569	20240305	112100	1961601830	15990	15970	15990	15960	327
570	20240305	112000	1956377420	15970	15900	15970	15880	174
571	20240305	111900	1953606840	15900	15900	15900	15900	15
572	20240305	111800	1953368340	15900	15900	15900	15900	16
573	20240305	111700	1953113940	15970	15970	15970	15970	0
574	20240305	111600	1953113940	15970	15970	15970	15970	100
575	20240305	111500	1951516940	15980	15980	15980	15980	17
576	20240305	111400	1951245280	15990	15990	15990	15990	20
577	20240305	111300	1950925480	15990	15990	15990	15990	8
578	20240305	111200	1950797560	15990	15900	16000	15900	532
579	20240305	111100	1942294010	15900	15890	15900	15880	700
580	20240305	111000	1931170420	15890	15910	15910	15890	1077
581	20240305	110900	1914053810	15910	15920	15920	15900	436
582	20240305	110800	1907119220	15920	15920	15920	15920	4
583	20240305	110700	1907055540	15910	15910	15910	15910	17
584	20240305	110600	1906785070	15910	15900	15910	15900	108
585	20240305	110500	1905067180	15890	15910	15910	15890	571
586	20240305	110400	1895987400	15910	16000	16000	15910	294
587	20240305	110300	1891302940	16040	16010	16050	15930	523
588	20240305	110200	1882921600	16010	15910	16010	15910	696
589	20240305	110100	1871826070	15910	15910	15910	15910	74
590	20240305	110000	1870648730	15910	15910	15910	15910	68
591	20240305	105900	1869566850	15920	15930	15930	15920	114
592	20240305	105800	1867751960	15930	15930	15930	15930	5
593	20240305	105700	1867672310	15930	15930	15930	15930	411
594	20240305	105600	1861125080	15930	15930	15930	15930	4
595	20240305	105500	1861061360	15920	15930	15930	15920	483
596	20240305	105400	1853369630	15930	16000	16010	15920	471
597	20240305	105300	1845852840	16050	15990	16050	15990	684
598	20240305	105200	1834895770	15990	15950	15990	15950	304
599	20240305	105100	1830035740	15920	15920	15930	15920	174
600	20240305	105000	1827265650	15920	15930	15990	15920	2404
601	20240305	104900	1788987990	15930	15980	15990	15930	1380
602	20240305	104800	1766951320	15980	15990	15990	15980	362
603	20240305	104700	1761164280	15990	16000	16000	15990	95
604	20240305	104600	1759644310	16010	16030	16030	16010	371
605	20240305	104500	1753699190	16030	16050	16050	16030	78
606	20240305	104400	1752448010	16050	16100	16100	16050	418
607	20240305	104300	1745723680	16100	16050	16100	16010	853
608	20240305	104200	1732009940	16050	16030	16050	16030	262
609	20240305	104100	1727807540	16030	16050	16050	16030	497
610	20240305	104000	1719832420	16050	16100	16100	16050	99
611	20240305	103900	1718242380	16080	16120	16120	16080	357
612	20240305	103800	1712495840	16120	16120	16130	16120	544
613	20240305	103700	1703724520	16120	16160	16160	16090	1513
614	20240305	103600	1679275830	16160	16160	16170	16160	3707
615	20240305	103500	1619369670	16160	16170	16190	16030	1088
616	20240305	103400	1601792350	16180	16190	16210	16170	3258
617	20240305	103300	1549064100	16190	16140	16200	16060	6476
618	20240305	103200	1444440550	16140	16060	16140	16050	4898
619	20240305	103100	1365704780	16060	15960	16140	15960	871
620	20240305	103000	1351750990	15940	15880	16170	15880	3159
621	20240305	102900	1301267550	15880	15870	15880	15870	47
622	20240305	102800	1300521480	15920	15920	15920	15920	530
623	20240305	102700	1292083880	15910	15880	15920	15870	264
624	20240305	102600	1287891750	15880	15920	15920	15870	129
625	20240305	102500	1285839060	15910	15910	15920	15900	646
626	20240305	102400	1275559500	15810	16000	16110	15800	5538
627	20240305	102300	1187099400	16050	16050	16050	15820	9011
628	20240305	102200	1043366530	16150	15840	16300	15840	14040
629	20240305	102100	817818570	15830	15900	15900	15830	301
630	20240305	102000	813047440	15900	15900	15900	15900	0
631	20240305	101900	813047440	15900	15860	15900	15860	233
632	20240305	101800	809343140	15900	15910	15910	15870	5740
633	20240305	101700	718098840	15910	15920	15930	15910	152
634	20240305	101600	715679850	15950	15950	15950	15950	219
635	20240305	101500	712186800	15950	15950	15950	15950	259
636	20240305	101400	708055750	15950	15940	15950	15940	523
637	20240305	101300	699714510	15940	15900	15940	15890	756
638	20240305	101200	687673780	15900	15900	15900	15890	228
639	20240305	101100	684049220	15890	15900	15900	15890	80
640	20240305	101000	682777290	15910	15910	15910	15910	166
641	20240305	100900	680136230	15910	15910	15910	15910	286
642	20240305	100800	675585970	15910	15910	15910	15900	31
643	20240305	100700	675092770	15900	15910	15910	15900	34
644	20240305	100600	674551990	15930	15940	15940	15930	699
645	20240305	100500	663412810	15940	15950	15950	15940	437
646	20240305	100400	656443610	15950	15940	15970	15940	1529
647	20240305	100300	632045140	15940	15920	15940	15880	1228
648	20240305	100200	612512520	15920	15840	15920	15820	1014
649	20240305	100100	596427650	15880	15850	15880	15850	424
650	20240305	100000	589705960	15850	15880	15880	15850	1090
651	20240305	095900	572426760	15880	15850	15880	15850	191
652	20240305	095800	569399350	15880	15890	15890	15880	6
653	20240305	095700	569304060	15900	15900	15900	15900	408
654	20240305	095600	562816860	15900	15870	15900	15850	393
655	20240305	095500	556569620	15890	15880	15890	15880	250
656	20240305	095400	552597210	15890	15900	15900	15890	153
657	20240305	095300	550164800	15900	15810	15900	15810	12013
658	20240305	095200	359965420	15810	15770	15810	15770	183
659	20240305	095100	357073550	15770	15770	15770	15770	131
660	20240305	095000	355007680	15770	15780	15780	15770	205
661	20240305	094900	351774680	15770	15770	15770	15770	1
662	20240305	094800	351758910	15790	15790	15790	15780	155
663	20240305	094700	349311560	15820	15820	15820	15820	101
664	20240305	094600	347713740	15820	15820	15820	15820	309
665	20240305	094500	342825360	15820	15810	15820	15810	187
666	20240305	094400	339867340	15810	15820	15820	15810	386
667	20240305	094300	333761410	15820	15810	15830	15810	680
668	20240305	094200	323000820	15820	15760	15820	15760	456
669	20240305	094100	315791890	15720	15760	15760	15720	411
670	20240305	094000	309326390	15780	15810	15810	15780	214
671	20240305	093900	305946410	15810	15810	15810	15810	14
672	20240305	093800	305725070	15810	15830	15830	15810	149
673	20240305	093700	303368460	15830	15820	15830	15800	414
674	20240305	093600	296815790	15830	15780	15830	15770	1809
675	20240305	093500	268222750	15780	15780	15780	15780	456
676	20240305	093400	261027070	15780	15780	15780	15780	661
677	20240305	093300	250596490	15780	15710	15780	15710	401
678	20240305	093200	244275710	15770	15780	15780	15770	50
679	20240305	093100	243486720	15780	15780	15780	15780	1
680	20240305	093000	243470940	15710	15780	15780	15710	300
681	20240305	092900	238742990	15780	15780	15780	15780	72
682	20240305	092800	237606830	15800	15770	15800	15770	1523
683	20240305	092700	213566540	15780	15720	15780	15710	316
684	20240305	092600	208585160	15780	15770	15780	15720	848
685	20240305	092500	195206650	15770	15760	15770	15730	622
686	20240305	092400	185402080	15760	15730	15760	15720	129
687	20240305	092300	183371770	15650	15650	15650	15650	260
688	20240305	092200	179302770	15650	15670	15670	15650	144
689	20240305	092100	177048890	15660	15660	15660	15660	0
690	20240305	092000	177048890	15660	15670	15670	15660	51
691	20240305	091900	176250090	15670	15670	15670	15670	1
692	20240305	091800	176234420	15660	15650	15670	15650	240
693	20240305	091700	172477760	15650	15710	15710	15650	241
694	20240305	091600	168696760	15710	15790	15790	15700	102
695	20240305	091500	167095070	15790	15750	15790	15650	1989
696	20240305	091400	135840520	15750	15700	15750	15670	690
697	20240305	091300	124997040	15700	15690	15700	15670	1213
698	20240305	091200	105988970	15670	15720	15720	15670	343
699	20240305	091100	100606010	15720	15720	15720	15720	207
700	20240305	091000	97351970	15720	15720	15720	15720	306
701	20240305	090900	92541650	15720	15720	15720	15720	355
702	20240305	090800	86961050	15710	15700	15720	15700	625
703	20240305	090700	77141900	15700	15710	15710	15700	354
704	20240305	090600	71583900	15710	15710	15710	15680	735
705	20240305	090500	60037380	15710	15620	15710	15620	1380
706	20240305	090400	38469270	15620	15630	15630	15620	459
707	20240305	090300	31299390	15620	15620	15620	15620	1
708	20240305	090200	31283770	15620	15600	15620	15600	1061
709	20240305	090100	14711970	15600	15620	15620	15600	250
710	20240305	090000	10810000	15620	15620	15630	15620	692