KissMeData/057030/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193600	1964808895	4980	4980	4980	4980	11599
3	20240305	193500	1964808895	4980	4980	4980	4980	0
4	20240305	193400	1964808895	4980	4980	4980	4980	0
5	20240305	193300	1964808895	4980	4980	4980	4980	0
6	20240305	193200	1964808895	4980	4980	4980	4980	0
7	20240305	193100	1964808895	4980	4980	4980	4980	0
8	20240305	193000	1964808895	4980	4980	4980	4980	0
9	20240305	192900	1964808895	4980	4980	4980	4980	0
10	20240305	192800	1964808895	4980	4980	4980	4980	0
11	20240305	192700	1964808895	4980	4980	4980	4980	0
12	20240305	192600	1964808895	4980	4980	4980	4980	0
13	20240305	192500	1964808895	4980	4980	4980	4980	0
14	20240305	192400	1964808895	4980	4980	4980	4980	0
15	20240305	192300	1964808895	4980	4980	4980	4980	0
16	20240305	192200	1964808895	4980	4980	4980	4980	0
17	20240305	192100	1964808895	4980	4980	4980	4980	0
18	20240305	192000	1964808895	4980	4980	4980	4980	0
19	20240305	191900	1964808895	4980	4980	4980	4980	0
20	20240305	191800	1964808895	4980	4980	4980	4980	0
21	20240305	191700	1964808895	4980	4980	4980	4980	0
22	20240305	191600	1964808895	4980	4980	4980	4980	0
23	20240305	191500	1964808895	4980	4980	4980	4980	0
24	20240305	191400	1964808895	4980	4980	4980	4980	0
25	20240305	191300	1964808895	4980	4980	4980	4980	0
26	20240305	191200	1964808895	4980	4980	4980	4980	0
27	20240305	191100	1964808895	4980	4980	4980	4980	0
28	20240305	191000	1964808895	4980	4980	4980	4980	0
29	20240305	190900	1964808895	4980	4980	4980	4980	0
30	20240305	190800	1964808895	4980	4980	4980	4980	0
31	20240305	190700	1964808895	4980	4980	4980	4980	0
32	20240305	190600	1964808895	4980	4980	4980	4980	11599
33	20240305	190500	1964808895	4980	4980	4980	4980	0
34	20240305	190400	1964808895	4980	4980	4980	4980	0
35	20240305	190300	1964808895	4980	4980	4980	4980	0
36	20240305	190200	1964808895	4980	4980	4980	4980	0
37	20240305	190100	1964808895	4980	4980	4980	4980	0
38	20240305	190000	1964808895	4980	4980	4980	4980	0
39	20240305	185900	1964808895	4980	4980	4980	4980	0
40	20240305	185800	1964808895	4980	4980	4980	4980	0
41	20240305	185700	1964808895	4980	4980	4980	4980	0
42	20240305	185600	1964808895	4980	4980	4980	4980	0
43	20240305	185500	1964808895	4980	4980	4980	4980	0
44	20240305	185400	1964808895	4980	4980	4980	4980	0
45	20240305	185300	1964808895	4980	4980	4980	4980	0
46	20240305	185200	1964808895	4980	4980	4980	4980	0
47	20240305	185100	1964808895	4980	4980	4980	4980	0
48	20240305	185000	1964808895	4980	4980	4980	4980	0
49	20240305	184900	1964808895	4980	4980	4980	4980	0
50	20240305	184800	1964808895	4980	4980	4980	4980	0
51	20240305	184700	1964808895	4980	4980	4980	4980	0
52	20240305	184600	1964808895	4980	4980	4980	4980	0
53	20240305	184500	1964808895	4980	4980	4980	4980	0
54	20240305	184400	1964808895	4980	4980	4980	4980	0
55	20240305	184300	1964808895	4980	4980	4980	4980	0
56	20240305	184200	1964808895	4980	4980	4980	4980	0
57	20240305	184100	1964808895	4980	4980	4980	4980	0
58	20240305	184000	1964808895	4980	4980	4980	4980	0
59	20240305	183900	1964808895	4980	4980	4980	4980	0
60	20240305	183800	1964808895	4980	4980	4980	4980	0
61	20240305	183700	1964808895	4980	4980	4980	4980	0
62	20240305	183600	1964808895	4980	4980	4980	4980	11599
63	20240305	183500	1964808895	4980	4980	4980	4980	0
64	20240305	183400	1964808895	4980	4980	4980	4980	0
65	20240305	183300	1964808895	4980	4980	4980	4980	0
66	20240305	183200	1964808895	4980	4980	4980	4980	0
67	20240305	183100	1964808895	4980	4980	4980	4980	0
68	20240305	183000	1964808895	4980	4980	4980	4980	0
69	20240305	182900	1964808895	4980	4980	4980	4980	0
70	20240305	182800	1964808895	4980	4980	4980	4980	0
71	20240305	182700	1964808895	4980	4980	4980	4980	0
72	20240305	182600	1964808895	4980	4980	4980	4980	0
73	20240305	182500	1964808895	4980	4980	4980	4980	0
74	20240305	182400	1964808895	4980	4980	4980	4980	0
75	20240305	182300	1964808895	4980	4980	4980	4980	0
76	20240305	182200	1964808895	4980	4980	4980	4980	0
77	20240305	182100	1964808895	4980	4980	4980	4980	0
78	20240305	182000	1964808895	4980	4980	4980	4980	0
79	20240305	181900	1964808895	4980	4980	4980	4980	0
80	20240305	181800	1964808895	4980	4980	4980	4980	0
81	20240305	181700	1964808895	4980	4980	4980	4980	0
82	20240305	181600	1964808895	4980	4980	4980	4980	0
83	20240305	181500	1964808895	4980	4980	4980	4980	0
84	20240305	181400	1964808895	4980	4980	4980	4980	0
85	20240305	181300	1964808895	4980	4980	4980	4980	0
86	20240305	181200	1964808895	4980	4980	4980	4980	0
87	20240305	181100	1964808895	4980	4980	4980	4980	0
88	20240305	181000	1964808895	4980	4980	4980	4980	0
89	20240305	180900	1964808895	4980	4980	4980	4980	0
90	20240305	180800	1964808895	4980	4980	4980	4980	0
91	20240305	180700	1964808895	4980	4980	4980	4980	0
92	20240305	180600	1964808895	4980	4980	4980	4980	11599
93	20240305	180500	1964808895	4980	4980	4980	4980	0
94	20240305	180400	1964808895	4980	4980	4980	4980	0
95	20240305	180300	1964808895	4980	4980	4980	4980	0
96	20240305	180200	1964808895	4980	4980	4980	4980	0
97	20240305	180100	1964808895	4980	4980	4980	4980	0
98	20240305	180000	1964808895	4980	4980	4980	4980	0
99	20240305	175900	1964808895	4980	4980	4980	4980	0
100	20240305	175800	1964808895	4980	4980	4980	4980	0
101	20240305	175700	1964808895	4980	4980	4980	4980	0
102	20240305	175600	1964808895	4980	4980	4980	4980	0
103	20240305	175500	1964808895	4980	4980	4980	4980	0
104	20240305	175400	1964808895	4980	4980	4980	4980	0
105	20240305	175300	1964808895	4980	4980	4980	4980	0
106	20240305	175200	1964808895	4980	4980	4980	4980	0
107	20240305	175100	1964808895	4980	4980	4980	4980	0
108	20240305	175000	1964808895	4980	4980	4980	4980	0
109	20240305	174900	1964808895	4980	4980	4980	4980	0
110	20240305	174800	1964808895	4980	4980	4980	4980	0
111	20240305	174700	1964808895	4980	4980	4980	4980	0
112	20240305	174600	1964808895	4980	4980	4980	4980	0
113	20240305	174500	1964808895	4980	4980	4980	4980	0
114	20240305	174400	1964808895	4980	4980	4980	4980	0
115	20240305	174300	1964808895	4980	4980	4980	4980	0
116	20240305	174200	1964808895	4980	4980	4980	4980	0
117	20240305	174100	1964808895	4980	4980	4980	4980	0
118	20240305	174000	1964808895	4980	4980	4980	4980	0
119	20240305	173900	1964808895	4980	4980	4980	4980	0
120	20240305	173800	1964808895	4980	4980	4980	4980	0
121	20240305	173700	1964808895	4980	4980	4980	4980	0
122	20240305	173600	1964808895	4980	4980	4980	4980	11599
123	20240305	173500	1964808895	4980	4980	4980	4980	0
124	20240305	173400	1964808895	4980	4980	4980	4980	0
125	20240305	173300	1964808895	4980	4980	4980	4980	0
126	20240305	173200	1964808895	4980	4980	4980	4980	0
127	20240305	173100	1964808895	4980	4980	4980	4980	0
128	20240305	173000	1964808895	4980	4980	4980	4980	0
129	20240305	172900	1964808895	4980	4980	4980	4980	0
130	20240305	172800	1964808895	4980	4980	4980	4980	0
131	20240305	172700	1964808895	4980	4980	4980	4980	0
132	20240305	172600	1964808895	4980	4980	4980	4980	0
133	20240305	172500	1964808895	4980	4980	4980	4980	0
134	20240305	172400	1964808895	4980	4980	4980	4980	0
135	20240305	172300	1964808895	4980	4980	4980	4980	0
136	20240305	172200	1964808895	4980	4980	4980	4980	0
137	20240305	172100	1964808895	4980	4980	4980	4980	0
138	20240305	172000	1964808895	4980	4980	4980	4980	0
139	20240305	171900	1964808895	4980	4980	4980	4980	0
140	20240305	171800	1964808895	4980	4980	4980	4980	0
141	20240305	171700	1964808895	4980	4980	4980	4980	0
142	20240305	171600	1964808895	4980	4980	4980	4980	0
143	20240305	171500	1964808895	4980	4980	4980	4980	0
144	20240305	171400	1964808895	4980	4980	4980	4980	0
145	20240305	171300	1964808895	4980	4980	4980	4980	0
146	20240305	171200	1964808895	4980	4980	4980	4980	0
147	20240305	171100	1964808895	4980	4980	4980	4980	0
148	20240305	171000	1964808895	4980	4980	4980	4980	0
149	20240305	170900	1964808895	4980	4980	4980	4980	0
150	20240305	170800	1964808895	4980	4980	4980	4980	0
151	20240305	170700	1964808895	4980	4980	4980	4980	0
152	20240305	170600	1964808895	4980	4980	4980	4980	11599
153	20240305	170500	1964808895	4980	4980	4980	4980	0
154	20240305	170400	1964808895	4980	4980	4980	4980	0
155	20240305	170300	1964808895	4980	4980	4980	4980	0
156	20240305	170200	1964808895	4980	4980	4980	4980	0
157	20240305	170100	1964808895	4980	4980	4980	4980	0
158	20240305	170000	1964808895	4980	4980	4980	4980	0
159	20240305	165900	1964808895	4980	4980	4980	4980	0
160	20240305	165800	1964808895	4980	4980	4980	4980	0
161	20240305	165700	1964808895	4980	4980	4980	4980	0
162	20240305	165600	1964808895	4980	4980	4980	4980	0
163	20240305	165500	1964808895	4980	4980	4980	4980	0
164	20240305	165400	1964808895	4980	4980	4980	4980	0
165	20240305	165300	1964808895	4980	4980	4980	4980	0
166	20240305	165200	1964808895	4980	4980	4980	4980	0
167	20240305	165100	1964808895	4980	4980	4980	4980	0
168	20240305	165000	1964808895	4980	4980	4980	4980	0
169	20240305	164900	1964808895	4980	4980	4980	4980	0
170	20240305	164800	1964808895	4980	4980	4980	4980	0
171	20240305	164700	1964808895	4980	4980	4980	4980	0
172	20240305	164600	1964808895	4980	4980	4980	4980	0
173	20240305	164500	1964808895	4980	4980	4980	4980	0
174	20240305	164400	1964808895	4980	4980	4980	4980	0
175	20240305	164300	1964808895	4980	4980	4980	4980	0
176	20240305	164200	1964808895	4980	4980	4980	4980	0
177	20240305	164100	1964808895	4980	4980	4980	4980	0
178	20240305	164000	1964808895	4980	4980	4980	4980	0
179	20240305	163900	1964808895	4980	4980	4980	4980	0
180	20240305	163800	1964808895	4980	4980	4980	4980	0
181	20240305	163700	1964808895	4980	4980	4980	4980	0
182	20240305	163600	1964808895	4980	4980	4980	4980	11599
183	20240305	163500	1964808895	4980	4980	4980	4980	0
184	20240305	163400	1964808895	4980	4980	4980	4980	0
185	20240305	163300	1964808895	4980	4980	4980	4980	0
186	20240305	163200	1964808895	4980	4980	4980	4980	0
187	20240305	163100	1964808895	4980	4980	4980	4980	0
188	20240305	163000	1964808895	4980	4980	4980	4980	0
189	20240305	162900	1964808895	4980	4980	4980	4980	0
190	20240305	162800	1964808895	4980	4980	4980	4980	0
191	20240305	162700	1964808895	4980	4980	4980	4980	0
192	20240305	162600	1964808895	4980	4980	4980	4980	0
193	20240305	162500	1964808895	4980	4980	4980	4980	0
194	20240305	162400	1964808895	4980	4980	4980	4980	0
195	20240305	162300	1964808895	4980	4980	4980	4980	0
196	20240305	162200	1964808895	4980	4980	4980	4980	0
197	20240305	162100	1964808895	4980	4980	4980	4980	0
198	20240305	162000	1964808895	4980	4980	4980	4980	0
199	20240305	161900	1964808895	4980	4980	4980	4980	0
200	20240305	161800	1964808895	4980	4980	4980	4980	0
201	20240305	161700	1964808895	4980	4980	4980	4980	0
202	20240305	161600	1964808895	4980	4980	4980	4980	0
203	20240305	161500	1964808895	4980	4980	4980	4980	0
204	20240305	161400	1964808895	4980	4980	4980	4980	0
205	20240305	161300	1964808895	4980	4980	4980	4980	0
206	20240305	161200	1964808895	4980	4980	4980	4980	0
207	20240305	161100	1964808895	4980	4980	4980	4980	0
208	20240305	161000	1964808895	4980	4980	4980	4980	0
209	20240305	160900	1964808895	4980	4980	4980	4980	0
210	20240305	160800	1964808895	4980	4980	4980	4980	0
211	20240305	160700	1964808895	4980	4980	4980	4980	0
212	20240305	160600	1964808895	4980	4980	4980	4980	11599
213	20240305	160500	1964808895	4980	4980	4980	4980	0
214	20240305	160400	1964808895	4980	4980	4980	4980	0
215	20240305	160300	1964808895	4980	4980	4980	4980	0
216	20240305	160200	1964808895	4980	4980	4980	4980	0
217	20240305	160100	1964808895	4980	4980	4980	4980	0
218	20240305	160000	1964808895	4980	4980	4980	4980	0
219	20240305	155900	1964808895	4980	4980	4980	4980	0
220	20240305	155800	1964808895	4980	4980	4980	4980	0
221	20240305	155700	1964808895	4980	4980	4980	4980	0
222	20240305	155600	1964808895	4980	4980	4980	4980	0
223	20240305	155500	1964808895	4980	4980	4980	4980	0
224	20240305	155400	1964808895	4980	4980	4980	4980	0
225	20240305	155300	1964808895	4980	4980	4980	4980	0
226	20240305	155200	1964808895	4980	4980	4980	4980	0
227	20240305	155100	1964808895	4980	4980	4980	4980	0
228	20240305	155000	1964808895	4980	4980	4980	4980	0
229	20240305	154900	1964808895	4980	4980	4980	4980	0
230	20240305	154800	1964808895	4980	4980	4980	4980	0
231	20240305	154700	1964808895	4980	4980	4980	4980	0
232	20240305	154600	1964808895	4980	4980	4980	4980	0
233	20240305	154500	1964808895	4980	4980	4980	4980	0
234	20240305	154400	1964808895	4980	4980	4980	4980	0
235	20240305	154300	1964808895	4980	4980	4980	4980	0
236	20240305	154200	1964808895	4980	4980	4980	4980	0
237	20240305	154100	1964808895	4980	4980	4980	4980	0
238	20240305	154000	1964808895	4980	4980	4980	4980	0
239	20240305	153900	1964808895	4980	4980	4980	4980	0
240	20240305	153800	1964808895	4980	4980	4980	4980	0
241	20240305	153700	1964808895	4980	4980	4980	4980	0
242	20240305	153600	1964808895	4980	4980	4980	4980	11599
243	20240305	153500	1964808895	4980	4980	4980	4980	0
244	20240305	153400	1964808895	4980	4980	4980	4980	0
245	20240305	153300	1964808895	4980	4980	4980	4980	0
246	20240305	153200	1964808895	4980	4980	4980	4980	0
247	20240305	153100	1964808895	4980	4980	4980	4980	0
248	20240305	153000	1964808895	4980	4980	4980	4980	11599
249	20240305	152900	1907045875	5020	5020	5020	5020	0
250	20240305	152800	1907045875	5020	5020	5020	5020	0
251	20240305	152700	1907045875	5020	5020	5020	5020	0
252	20240305	152600	1907045875	5020	5020	5020	5020	0
253	20240305	152500	1907045875	5020	5020	5020	5020	0
254	20240305	152400	1907045875	5020	5020	5020	5020	0
255	20240305	152300	1907045875	5020	5020	5020	5020	0
256	20240305	152200	1907045875	5020	5020	5020	5020	0
257	20240305	152100	1907045875	5020	5020	5020	5020	0
258	20240305	152000	1907045875	5020	5020	5020	5020	0
259	20240305	151900	1907045875	5020	5000	5020	5000	131
260	20240305	151800	1906390095	5030	5020	5030	5000	1320
261	20240305	151700	1899777045	5030	5000	5030	5000	296
262	20240305	151600	1898296265	5000	5000	5030	5000	85
263	20240305	151500	1897871235	5040	5010	5040	5000	552
264	20240305	151400	1895108715	5040	5040	5040	5010	504
265	20240305	151300	1892568645	5040	5040	5040	5040	701
266	20240305	151200	1889035605	5000	5000	5000	5000	50
267	20240305	151100	1888785605	5040	5030	5040	5030	1254
268	20240305	151000	1882477355	5030	5010	5030	5010	513
269	20240305	150900	1879907205	5000	5020	5040	5000	2840
270	20240305	150800	1865674735	5020	5020	5020	5020	0
271	20240305	150700	1865674735	5020	5020	5020	5020	1256
272	20240305	150600	1859369615	5000	5000	5000	5000	184
273	20240305	150500	1858449615	5010	5000	5010	5000	756
274	20240305	150400	1854666055	5000	5000	5000	5000	82
275	20240305	150300	1854256055	5000	5010	5010	5000	402
276	20240305	150200	1852245435	5010	5000	5010	5000	165
277	20240305	150100	1851420335	5000	5010	5010	5000	102
278	20240305	150000	1850909815	5010	5010	5010	5000	66
279	20240305	145900	1850579455	5020	5020	5020	5020	199
280	20240305	145800	1849580475	5020	5000	5020	5000	2191
281	20240305	145700	1838625455	5020	5020	5020	5020	50
282	20240305	145600	1838374455	5020	5010	5020	5000	506
283	20240305	145500	1835842325	5020	5030	5030	5020	497
284	20240305	145400	1833342765	5060	5070	5070	5020	1296
285	20240305	145300	1826823975	5070	5020	5070	5000	4807
286	20240305	145200	1802570545	5000	4995	5020	4995	944
287	20240305	145100	1797851700	5020	5010	5020	4995	4348
288	20240305	145000	1776121865	5010	5020	5020	5010	21
289	20240305	144900	1776016645	5010	5010	5010	5010	20
290	20240305	144800	1775916445	5010	5010	5010	5010	51
291	20240305	144700	1775660935	5020	5010	5020	5010	200
292	20240305	144600	1774658925	5010	5010	5010	5010	0
293	20240305	144500	1774658925	5010	5010	5010	5010	50
294	20240305	144400	1774408425	5020	5020	5020	5020	0
295	20240305	144300	1774408425	5020	5010	5020	5010	792
296	20240305	144200	1770440465	5030	5030	5030	5030	1
297	20240305	144100	1770435435	5010	5010	5010	5010	65
298	20240305	144000	1770109785	5030	5030	5030	5030	30
299	20240305	143900	1769958885	5030	5010	5030	5010	148
300	20240305	143800	1769216915	5020	5020	5020	5020	219
301	20240305	143700	1768117535	5020	5030	5030	5020	100
302	20240305	143600	1767615395	5020	5020	5020	5020	1
303	20240305	143500	1767610375	5030	5030	5030	5030	0
304	20240305	143400	1767610375	5030	5030	5030	5030	0
305	20240305	143300	1767610375	5030	5030	5030	5030	0
306	20240305	143200	1767610375	5030	5030	5030	5020	94
307	20240305	143100	1767138165	5030	5030	5030	5030	0
308	20240305	143000	1767138165	5030	5030	5030	5020	791
309	20240305	142900	1763161045	5030	5030	5030	5030	196
310	20240305	142800	1762175165	5040	5040	5040	5040	27
311	20240305	142700	1762039085	5040	5040	5040	5040	0
312	20240305	142600	1762039085	5040	5040	5040	5040	0
313	20240305	142500	1762039085	5040	5040	5040	5040	0
314	20240305	142400	1762039085	5040	5040	5040	5040	167
315	20240305	142300	1761197405	5040	5030	5040	5030	107
316	20240305	142200	1760658225	5040	5040	5040	5040	290
317	20240305	142100	1759196625	5050	5050	5050	5050	20
318	20240305	142000	1759095625	5030	5030	5040	5030	192
319	20240305	141900	1758128095	5030	5030	5030	5030	40
320	20240305	141800	1757926895	5030	5030	5030	5030	0
321	20240305	141700	1757926895	5030	5030	5030	5030	209
322	20240305	141600	1756875625	5020	5020	5020	5020	5
323	20240305	141500	1756850525	5020	5020	5020	5020	85
324	20240305	141400	1756423825	5010	5020	5020	5010	1824
325	20240305	141300	1747280935	5010	5010	5010	5010	0
326	20240305	141200	1747280935	5010	5010	5010	5010	0
327	20240305	141100	1747280935	5010	5010	5010	5010	55
328	20240305	141000	1747005385	5010	5030	5030	5010	1000
329	20240305	140900	1741980485	5040	5030	5040	5030	146
330	20240305	140800	1741244715	5030	5030	5030	5030	89
331	20240305	140700	1740797045	5040	5030	5040	5030	29
332	20240305	140600	1740651165	5030	5030	5030	5030	0
333	20240305	140500	1740651165	5030	5030	5030	5030	110
334	20240305	140400	1740097865	5040	5040	5040	5040	250
335	20240305	140300	1738837865	5040	5040	5040	5040	1
336	20240305	140200	1738832825	5030	5030	5030	5030	0
337	20240305	140100	1738832825	5030	5030	5030	5030	96
338	20240305	140000	1738349945	5030	5030	5030	5030	0
339	20240305	135900	1738349945	5030	5030	5030	5030	456
340	20240305	135800	1736056265	5030	5030	5030	5030	294
341	20240305	135700	1734577445	5030	5020	5030	5010	1117
342	20240305	135600	1728974595	5010	5010	5010	5010	412
343	20240305	135500	1726910475	5010	5010	5010	5010	273
344	20240305	135400	1725542745	5020	5020	5020	5020	0
345	20240305	135300	1725542745	5020	5020	5020	5020	0
346	20240305	135200	1725542745	5020	5020	5020	5010	1351
347	20240305	135100	1718761365	5030	5030	5030	5030	419
348	20240305	135000	1716653795	5050	5050	5050	5050	182
349	20240305	134900	1715734695	5050	5050	5050	5050	0
350	20240305	134800	1715734695	5050	5050	5050	5050	0
351	20240305	134700	1715734695	5050	5030	5050	5030	850
352	20240305	134600	1711458645	5030	5040	5040	5030	308
353	20240305	134500	1709906355	5040	5040	5040	5040	256
354	20240305	134400	1708616115	5050	5050	5050	5050	6
355	20240305	134300	1708585815	5040	5040	5040	5040	0
356	20240305	134200	1708585815	5040	5040	5040	5040	1137
357	20240305	134100	1702855335	5040	5050	5050	5040	221
358	20240305	134000	1701740425	5050	5050	5050	5030	974
359	20240305	133900	1696835725	5040	5040	5040	5040	500
360	20240305	133800	1694315725	5050	5050	5050	5050	81
361	20240305	133700	1693906675	5050	5050	5050	5050	156
362	20240305	133600	1693118875	5040	5040	5040	5040	219
363	20240305	133500	1692015115	5040	5040	5040	5040	1
364	20240305	133400	1692010075	5040	5040	5040	5040	0
365	20240305	133300	1692010075	5040	5040	5040	5040	9
366	20240305	133200	1691964715	5040	5030	5040	5030	281
367	20240305	133100	1690549265	5020	5020	5020	5020	0
368	20240305	133000	1690549265	5020	5020	5020	5020	0
369	20240305	132900	1690549265	5020	5020	5020	5020	0
370	20240305	132800	1690549265	5020	5020	5020	5020	293
371	20240305	132700	1689078405	5020	5020	5020	5020	0
372	20240305	132600	1689078405	5020	5040	5040	5020	240
373	20240305	132500	1687873585	5040	5010	5040	5010	79
374	20240305	132400	1687476325	5010	5010	5010	5010	20
375	20240305	132300	1687376125	5010	5030	5030	5010	227
376	20240305	132200	1686238055	5010	5020	5020	5010	401
377	20240305	132100	1684225335	5050	5050	5050	5050	0
378	20240305	132000	1684225335	5050	5050	5050	5050	2
379	20240305	131900	1684215235	5010	5010	5020	5010	674
380	20240305	131800	1680836845	5000	5010	5010	5000	88
381	20240305	131700	1680396795	5010	5010	5010	5010	0
382	20240305	131600	1680396795	5010	5010	5010	5010	0
383	20240305	131500	1680396795	5010	5010	5010	5010	0
384	20240305	131400	1680396795	5010	5020	5020	5010	3932
385	20240305	131300	1660688195	5020	5020	5020	5020	45
386	20240305	131200	1660462295	5020	5020	5020	5020	629
387	20240305	131100	1657304715	5030	5030	5030	5030	2
388	20240305	131000	1657294655	5020	5030	5030	5020	428
389	20240305	130900	1655141885	5020	5020	5020	5020	100
390	20240305	130800	1654639885	5030	5030	5030	5030	425
391	20240305	130700	1652502135	5030	5020	5030	5020	158
392	20240305	130600	1651708935	5010	5010	5010	5010	1
393	20240305	130500	1651703925	5010	5010	5010	5010	0
394	20240305	130400	1651703925	5010	5020	5030	5010	494
395	20240305	130300	1649224495	5030	5040	5040	5030	1945
396	20240305	130200	1639431695	5050	5050	5050	5050	50
397	20240305	130100	1639179195	5070	5070	5070	5070	0
398	20240305	130000	1639179195	5070	5070	5070	5070	0
399	20240305	125900	1639179195	5070	5070	5070	5070	13
400	20240305	125800	1639113285	5040	5070	5070	5040	2
401	20240305	125700	1639103175	5040	5050	5050	5040	520
402	20240305	125600	1636478335	5050	5050	5050	5050	897
403	20240305	125500	1631948485	5040	5040	5040	5040	0
404	20240305	125400	1631948485	5040	5040	5040	5040	0
405	20240305	125300	1631948485	5040	5040	5040	5040	91
406	20240305	125200	1631489845	5050	5070	5070	5050	336
407	20240305	125100	1629792985	5080	5080	5080	5080	0
408	20240305	125000	1629792985	5080	5080	5080	5080	0
409	20240305	124900	1629792985	5080	5080	5080	5080	8
410	20240305	124800	1629752345	5080	5080	5080	5080	0
411	20240305	124700	1629752345	5080	5050	5080	5050	50
412	20240305	124600	1629498795	5040	5050	5050	5030	1909
413	20240305	124500	1619886755	5060	5060	5090	5060	1522
414	20240305	124400	1612172435	5060	5060	5060	5060	1
415	20240305	124300	1612167375	5060	5060	5060	5060	2
416	20240305	124200	1612157255	5060	5060	5060	5060	1
417	20240305	124100	1612152195	5030	5030	5030	5030	20
418	20240305	124000	1612051595	5030	5030	5030	5030	0
419	20240305	123900	1612051595	5030	5030	5030	5030	20
420	20240305	123800	1611950995	5030	5030	5030	5030	5
421	20240305	123700	1611925845	5030	5050	5050	5030	86
422	20240305	123600	1611492545	5050	5050	5050	5050	464
423	20240305	123500	1609149345	5030	5030	5030	5030	2
424	20240305	123400	1609139285	5030	5040	5040	5010	365
425	20240305	123300	1607303225	5010	5010	5020	5010	307
426	20240305	123200	1605765125	5000	5020	5020	5000	519
427	20240305	123100	1603168785	5010	5010	5010	5010	0
428	20240305	123000	1603168785	5010	5010	5010	5010	300
429	20240305	122900	1601665785	5010	5010	5010	5010	1
430	20240305	122800	1601660775	5010	5010	5010	5010	0
431	20240305	122700	1601660775	5010	5030	5030	5010	1944
432	20240305	122600	1591907825	5030	5030	5030	5030	0
433	20240305	122500	1591907825	5030	5030	5030	5030	97
434	20240305	122400	1591419915	5030	5040	5040	5030	337
435	20240305	122300	1589723615	5040	5040	5040	5040	0
436	20240305	122200	1589723615	5040	5040	5040	5040	397
437	20240305	122100	1587722735	5020	5030	5030	5020	906
438	20240305	122000	1583168045	5040	5020	5040	5020	781
439	20240305	121900	1579241335	5030	5030	5030	5030	373
440	20240305	121800	1577365145	5030	5030	5030	5030	919
441	20240305	121700	1572742575	5030	5030	5030	5030	113
442	20240305	121600	1572174185	5030	5030	5030	5030	206
443	20240305	121500	1571138005	5050	5030	5050	5030	102
444	20240305	121400	1570624905	5050	5040	5050	5040	1000
445	20240305	121300	1565576025	5030	5030	5030	5030	0
446	20240305	121200	1565576025	5030	5030	5030	5030	400
447	20240305	121100	1563564025	5040	5040	5040	5040	0
448	20240305	121000	1563564025	5040	5020	5040	5020	551
449	20240305	120900	1560788185	5020	5020	5020	5020	0
450	20240305	120800	1560788185	5020	5020	5020	5020	196
451	20240305	120700	1559804265	5030	5030	5030	5030	0
452	20240305	120600	1559804265	5030	5030	5030	5030	199
453	20240305	120500	1558803295	5020	5020	5020	5020	1
454	20240305	120400	1558798275	5010	5010	5010	5010	47
455	20240305	120300	1558562805	5010	5010	5010	5010	71
456	20240305	120200	1558207095	5010	5010	5030	5010	5
457	20240305	120100	1558182025	5010	5010	5040	5010	1003
458	20240305	120000	1553133345	5010	5010	5010	5010	4
459	20240305	115900	1553113305	5010	5010	5010	5010	3
460	20240305	115800	1553098275	5010	5030	5030	5010	4
461	20240305	115700	1553078215	5000	5000	5000	5000	23
462	20240305	115600	1552963215	5000	5000	5000	5000	203
463	20240305	115500	1551948215	4995	5000	5030	4995	1308
464	20240305	115400	1545399685	5000	4995	5000	4995	5
465	20240305	115300	1545374705	4995	4995	5030	4995	8
466	20240305	115200	1545334570	4995	4995	5030	4995	91
467	20240305	115100	1544879990	4995	4995	4995	4995	3
468	20240305	115000	1544865005	4995	4995	4995	4995	4
469	20240305	114900	1544845025	5000	5000	5000	4995	2005
470	20240305	114800	1534823400	5000	4995	5000	4995	87
471	20240305	114700	1534388500	4995	5000	5000	4995	17
472	20240305	114600	1534303580	4995	4995	4995	4995	5
473	20240305	114500	1534278605	4995	5000	5000	4995	89
474	20240305	114400	1533833910	5000	4995	5000	4995	4
475	20240305	114300	1533813920	4995	4995	4995	4995	5
476	20240305	114200	1533788945	4995	4995	4995	4995	71
477	20240305	114100	1533434300	4995	4995	4995	4990	662
478	20240305	114000	1530127715	4995	5010	5030	4975	12596
479	20240305	113900	1467250235	5010	5010	5010	5010	3
480	20240305	113800	1467235205	5050	5010	5050	5010	2115
481	20240305	113700	1456623415	5050	5030	5050	5010	4288
482	20240305	113600	1435102445	5030	5020	5050	5020	197
483	20240305	113500	1434107665	5050	5020	5050	5020	177
484	20240305	113400	1433215025	5020	5050	5050	5020	788
485	20240305	113300	1429252465	5020	5020	5050	5020	19
486	20240305	113200	1429157055	5030	5030	5030	5030	0
487	20240305	113100	1429157055	5030	5030	5030	5030	388
488	20240305	113000	1427205415	5030	5040	5040	5030	737
489	20240305	112900	1423498205	5050	5050	5050	5050	21
490	20240305	112800	1423392155	5020	5020	5050	5020	37
491	20240305	112700	1423206185	5020	5020	5020	5020	12
492	20240305	112600	1423145945	5020	5020	5020	5020	1181
493	20240305	112500	1417217325	5050	5050	5050	5050	0
494	20240305	112400	1417217325	5050	5040	5050	5040	200
495	20240305	112300	1416208165	5050	5020	5050	5020	8
496	20240305	112200	1416167975	5060	5020	5060	5000	12009
497	20240305	112100	1356002585	5010	5030	5040	5000	5050
498	20240305	112000	1330689505	5030	5040	5040	5020	4693
499	20240305	111900	1307105575	5040	5040	5040	5040	0
500	20240305	111800	1307105575	5040	5040	5040	5040	460
501	20240305	111700	1304787175	5080	5030	5080	5030	7
502	20240305	111600	1304751915	5030	5030	5080	5020	216
503	20240305	111500	1303663935	5040	5040	5040	5040	421
504	20240305	111400	1301542095	5050	5040	5060	5040	537
505	20240305	111300	1298833415	5040	5070	5070	5040	3757
506	20240305	111200	1279845885	5070	5060	5070	5060	325
507	20240305	111100	1278201325	5060	5060	5060	5060	1096
508	20240305	111000	1272655565	5100	5100	5100	5070	6821
509	20240305	110900	1238047225	5100	5130	5130	5060	3054
510	20240305	110800	1222484765	5100	5110	5150	5100	20337
511	20240305	110700	1118255435	5110	5100	5110	5090	7154
512	20240305	110600	1081733205	5110	5020	5110	5020	11754
513	20240305	110500	1022041145	5020	5020	5020	5020	12
514	20240305	110400	1021980905	5020	5060	5060	5020	4
515	20240305	110300	1021960785	5060	5060	5060	5060	55
516	20240305	110200	1021682485	5060	5060	5060	5060	0
517	20240305	110100	1021682485	5060	5020	5060	5020	13
518	20240305	110000	1021617005	5010	5040	5040	5010	1821
519	20240305	105900	1012456645	5040	5040	5040	5030	486
520	20240305	105800	1010008555	5050	5040	5050	5040	15
521	20240305	105700	1009932845	5050	5050	5050	5050	0
522	20240305	105600	1009932845	5050	5050	5050	5050	1
523	20240305	105500	1009927795	5040	5040	5040	5040	0
524	20240305	105400	1009927795	5040	5060	5060	5040	1867
525	20240305	105300	1000499505	5060	5060	5060	5060	0
526	20240305	105200	1000499505	5060	5060	5060	5060	168
527	20240305	105100	999649425	5060	5060	5060	5060	0
528	20240305	105000	999649425	5060	5060	5060	5060	1
529	20240305	104900	999644365	5050	5050	5050	5050	212
530	20240305	104800	998573765	5050	5050	5050	5050	629
531	20240305	104700	995397315	5050	5050	5050	5050	1324
532	20240305	104600	988711115	5050	5060	5060	5050	558
533	20240305	104500	985892295	5050	5050	5050	5050	3
534	20240305	104400	985877145	5070	5060	5070	5060	300
535	20240305	104300	984356465	5060	5060	5070	5030	1097
536	20240305	104200	978824135	5060	5060	5070	5060	1355
537	20240305	104100	971965045	5060	5060	5060	5060	49
538	20240305	104000	971717105	5040	5020	5040	5020	8554
539	20240305	103900	928680225	5020	5030	5030	5020	38
540	20240305	103800	928489155	5030	5030	5030	5030	5
541	20240305	103700	928464005	5030	5030	5030	5030	187
542	20240305	103600	927523395	5030	5030	5040	5030	1157
543	20240305	103500	921703675	5030	5030	5030	5030	231
544	20240305	103400	920541745	5040	5040	5040	5040	69
545	20240305	103300	920193985	5040	5040	5040	5040	3
546	20240305	103200	920178865	5040	5040	5040	5040	1
547	20240305	103100	920173825	5040	5040	5040	5040	2
548	20240305	103000	920163745	5040	5040	5040	5040	18
549	20240305	102900	920073025	5030	5030	5030	5030	534
550	20240305	102800	917387005	5020	5020	5020	5020	19
551	20240305	102700	917291625	5020	5030	5050	5020	735
552	20240305	102600	913599085	5030	5030	5030	5030	223
553	20240305	102500	912477395	5040	5050	5050	5040	106
554	20240305	102400	911942145	5050	5030	5050	5020	32
555	20240305	102300	911781235	5030	5030	5050	5030	343
556	20240305	102200	910055925	5050	5050	5050	5050	4
557	20240305	102100	910035725	5050	5020	5050	5020	3
558	20240305	102000	910020615	5020	5030	5030	5020	45
559	20240305	101900	909794685	5040	5030	5040	5020	702
560	20240305	101800	906260595	5040	5040	5040	5030	305
561	20240305	101700	904726415	5030	5030	5030	5030	0
562	20240305	101600	904726415	5030	5030	5030	5030	1241
563	20240305	101500	898484185	5040	5040	5040	5040	387
564	20240305	101400	896533705	5050	5050	5050	5050	0
565	20240305	101300	896533705	5050	5050	5050	5050	42
566	20240305	101200	896321605	5050	5050	5060	5050	1021
567	20240305	101100	891165545	5060	5060	5060	5060	10
568	20240305	101000	891114945	5070	5060	5070	5060	5400
569	20240305	100900	863747925	5060	5060	5070	5040	36
570	20240305	100800	863565755	5070	5060	5070	5060	911
571	20240305	100700	858952425	5010	5050	5050	5010	3170
572	20240305	100600	843013895	5030	5040	5040	5030	130
573	20240305	100500	842359985	5030	5050	5060	5030	3381
574	20240305	100400	825297565	5050	5050	5050	5040	1017
575	20240305	100300	820166715	5050	5050	5050	5030	1980
576	20240305	100200	810171695	5050	5050	5050	5050	946
577	20240305	100100	805394395	5050	5040	5050	5040	776
578	20240305	100000	801483235	5030	5040	5040	5030	79
579	20240305	095900	801085345	5050	5040	5050	5040	1170
580	20240305	095800	795186185	5030	5030	5030	5030	0
581	20240305	095700	795186185	5030	5040	5040	5030	231
582	20240305	095600	794023255	5040	5030	5040	5030	2263
583	20240305	095500	782635485	5020	5030	5030	5020	986
584	20240305	095400	777680785	5020	5010	5020	5010	661
585	20240305	095300	774369135	5020	5010	5020	5010	170
586	20240305	095200	773517415	5010	5010	5020	5010	347
587	20240305	095100	771778265	5010	5010	5010	5010	272
588	20240305	095000	770415545	5010	5010	5010	5010	112
589	20240305	094900	769854425	5010	5010	5010	5010	1
590	20240305	094800	769849415	5010	5020	5020	5010	713
591	20240305	094700	766276535	5010	5010	5010	5010	105
592	20240305	094600	765750485	5010	5010	5010	5010	0
593	20240305	094500	765750485	5010	5040	5040	5010	311
594	20240305	094400	764186375	5040	5040	5040	5030	602
595	20240305	094300	761152785	5030	5020	5030	5020	493
596	20240305	094200	758673995	5020	5020	5020	5010	225
597	20240305	094100	757545015	5000	5000	5030	4995	1422
598	20240305	094000	750439870	5000	5000	5000	5000	12
599	20240305	093900	750379870	5030	5000	5030	4995	1788
600	20240305	093800	741447360	5000	5000	5000	5000	602
601	20240305	093700	738437360	5000	5000	5000	5000	2844
602	20240305	093600	724217360	5030	5020	5030	5000	801
603	20240305	093500	720193520	5030	5010	5030	5000	4230
604	20240305	093400	699030840	5040	5010	5040	5010	798
605	20240305	093300	695029110	5010	5010	5010	5010	725
606	20240305	093200	691396860	5040	5020	5040	5010	2284
607	20240305	093100	679926120	5020	5030	5030	5020	78
608	20240305	093000	679534540	5010	5020	5020	5010	1105
609	20240305	092900	673995740	5040	5010	5040	5010	1517
610	20240305	092800	666395510	5010	5040	5040	5010	605
611	20240305	092700	663362000	5040	5010	5040	5010	6852
612	20240305	092600	628928100	5030	5020	5030	5010	368
613	20240305	092500	627081430	5030	5030	5040	5030	858
614	20240305	092400	622760290	5030	5020	5040	5020	1229
615	20240305	092300	616580430	5010	5010	5010	5000	335
616	20240305	092200	614904230	5020	5030	5030	5020	98
617	20240305	092100	614411400	5040	4990	5100	4990	4073
618	20240305	092000	593776090	4990	5010	5020	4990	2447
619	20240305	091900	581514160	5010	4975	5010	4960	3270
620	20240305	091800	565209105	4970	4980	4990	4960	4456
621	20240305	091700	543072995	4965	4985	4995	4965	7161
622	20240305	091600	507441260	4980	4995	4995	4980	1940
623	20240305	091500	497771110	4995	4995	4995	4990	617
624	20240305	091400	494690445	5000	4985	5010	4980	2816
625	20240305	091300	480620940	4975	4995	5020	4975	14816
626	20240305	091200	406697770	4995	5030	5040	4995	21025
627	20240305	091100	301263310	5030	5050	5050	5030	6355
628	20240305	091000	269262580	5050	5100	5100	5040	14502
629	20240305	090900	195861530	5080	5090	5090	5080	1085
630	20240305	090800	190341350	5080	5080	5090	5080	632
631	20240305	090700	187126690	5080	5080	5080	5070	1950
632	20240305	090600	177232280	5080	5090	5090	5080	1135
633	20240305	090500	171463140	5090	5080	5090	5070	6765
634	20240305	090400	137134930	5080	5120	5120	5080	5462
635	20240305	090300	109324170	5100	5140	5140	5100	2527
636	20240305	090200	96371090	5130	5100	5140	5080	5195
637	20240305	090100	69805440	5100	5080	5110	5070	2481
638	20240305	090000	57192650	5110	5060	5110	5050	11271