KissMeData/032620/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195800	2381441715	4995	4995	4995	4995	6729
3	20240404	195700	2381441715	4995	4995	4995	4995	0
4	20240404	195600	2381441715	4995	4995	4995	4995	0
5	20240404	195500	2381441715	4995	4995	4995	4995	0
6	20240404	195400	2381441715	4995	4995	4995	4995	0
7	20240404	195300	2381441715	4995	4995	4995	4995	0
8	20240404	195200	2381441715	4995	4995	4995	4995	0
9	20240404	195100	2381441715	4995	4995	4995	4995	0
10	20240404	195000	2381441715	4995	4995	4995	4995	0
11	20240404	194900	2381441715	4995	4995	4995	4995	0
12	20240404	194800	2381441715	4995	4995	4995	4995	0
13	20240404	194700	2381441715	4995	4995	4995	4995	0
14	20240404	194600	2381441715	4995	4995	4995	4995	0
15	20240404	194500	2381441715	4995	4995	4995	4995	0
16	20240404	194400	2381441715	4995	4995	4995	4995	0
17	20240404	194300	2381441715	4995	4995	4995	4995	0
18	20240404	194200	2381441715	4995	4995	4995	4995	0
19	20240404	194100	2381441715	4995	4995	4995	4995	0
20	20240404	194000	2381441715	4995	4995	4995	4995	0
21	20240404	193900	2381441715	4995	4995	4995	4995	0
22	20240404	193800	2381441715	4995	4995	4995	4995	0
23	20240404	193700	2381441715	4995	4995	4995	4995	0
24	20240404	193600	2381441715	4995	4995	4995	4995	0
25	20240404	193500	2381441715	4995	4995	4995	4995	0
26	20240404	193400	2381441715	4995	4995	4995	4995	0
27	20240404	193300	2381441715	4995	4995	4995	4995	0
28	20240404	193200	2381441715	4995	4995	4995	4995	0
29	20240404	193100	2381441715	4995	4995	4995	4995	0
30	20240404	193000	2381441715	4995	4995	4995	4995	0
31	20240404	192900	2381441715	4995	4995	4995	4995	0
32	20240404	192800	2381441715	4995	4995	4995	4995	6729
33	20240404	192700	2381441715	4995	4995	4995	4995	0
34	20240404	192600	2381441715	4995	4995	4995	4995	0
35	20240404	192500	2381441715	4995	4995	4995	4995	0
36	20240404	192400	2381441715	4995	4995	4995	4995	0
37	20240404	192300	2381441715	4995	4995	4995	4995	0
38	20240404	192200	2381441715	4995	4995	4995	4995	0
39	20240404	192100	2381441715	4995	4995	4995	4995	0
40	20240404	192000	2381441715	4995	4995	4995	4995	0
41	20240404	191900	2381441715	4995	4995	4995	4995	0
42	20240404	191800	2381441715	4995	4995	4995	4995	0
43	20240404	191700	2381441715	4995	4995	4995	4995	0
44	20240404	191600	2381441715	4995	4995	4995	4995	0
45	20240404	191500	2381441715	4995	4995	4995	4995	0
46	20240404	191400	2381441715	4995	4995	4995	4995	0
47	20240404	191300	2381441715	4995	4995	4995	4995	0
48	20240404	191200	2381441715	4995	4995	4995	4995	0
49	20240404	191100	2381441715	4995	4995	4995	4995	0
50	20240404	191000	2381441715	4995	4995	4995	4995	0
51	20240404	190900	2381441715	4995	4995	4995	4995	0
52	20240404	190800	2381441715	4995	4995	4995	4995	0
53	20240404	190700	2381441715	4995	4995	4995	4995	0
54	20240404	190600	2381441715	4995	4995	4995	4995	0
55	20240404	190500	2381441715	4995	4995	4995	4995	0
56	20240404	190400	2381441715	4995	4995	4995	4995	0
57	20240404	190300	2381441715	4995	4995	4995	4995	0
58	20240404	190200	2381441715	4995	4995	4995	4995	0
59	20240404	190100	2381441715	4995	4995	4995	4995	0
60	20240404	190000	2381441715	4995	4995	4995	4995	0
61	20240404	185900	2381441715	4995	4995	4995	4995	0
62	20240404	185800	2381441715	4995	4995	4995	4995	6729
63	20240404	185700	2381441715	4995	4995	4995	4995	0
64	20240404	185600	2381441715	4995	4995	4995	4995	0
65	20240404	185500	2381441715	4995	4995	4995	4995	0
66	20240404	185400	2381441715	4995	4995	4995	4995	0
67	20240404	185300	2381441715	4995	4995	4995	4995	0
68	20240404	185200	2381441715	4995	4995	4995	4995	0
69	20240404	185100	2381441715	4995	4995	4995	4995	0
70	20240404	185000	2381441715	4995	4995	4995	4995	0
71	20240404	184900	2381441715	4995	4995	4995	4995	0
72	20240404	184800	2381441715	4995	4995	4995	4995	0
73	20240404	184700	2381441715	4995	4995	4995	4995	0
74	20240404	184600	2381441715	4995	4995	4995	4995	0
75	20240404	184500	2381441715	4995	4995	4995	4995	0
76	20240404	184400	2381441715	4995	4995	4995	4995	0
77	20240404	184300	2381441715	4995	4995	4995	4995	0
78	20240404	184200	2381441715	4995	4995	4995	4995	0
79	20240404	184100	2381441715	4995	4995	4995	4995	0
80	20240404	184000	2381441715	4995	4995	4995	4995	0
81	20240404	183900	2381441715	4995	4995	4995	4995	0
82	20240404	183800	2381441715	4995	4995	4995	4995	0
83	20240404	183700	2381441715	4995	4995	4995	4995	0
84	20240404	183600	2381441715	4995	4995	4995	4995	0
85	20240404	183500	2381441715	4995	4995	4995	4995	0
86	20240404	183400	2381441715	4995	4995	4995	4995	0
87	20240404	183300	2381441715	4995	4995	4995	4995	0
88	20240404	183200	2381441715	4995	4995	4995	4995	0
89	20240404	183100	2381441715	4995	4995	4995	4995	0
90	20240404	183000	2381441715	4995	4995	4995	4995	0
91	20240404	182900	2381441715	4995	4995	4995	4995	0
92	20240404	182800	2381441715	4995	4995	4995	4995	6729
93	20240404	182700	2381441715	4995	4995	4995	4995	0
94	20240404	182600	2381441715	4995	4995	4995	4995	0
95	20240404	182500	2381441715	4995	4995	4995	4995	0
96	20240404	182400	2381441715	4995	4995	4995	4995	0
97	20240404	182300	2381441715	4995	4995	4995	4995	0
98	20240404	182200	2381441715	4995	4995	4995	4995	0
99	20240404	182100	2381441715	4995	4995	4995	4995	0
100	20240404	182000	2381441715	4995	4995	4995	4995	0
101	20240404	181900	2381441715	4995	4995	4995	4995	0
102	20240404	181800	2381441715	4995	4995	4995	4995	0
103	20240404	181700	2381441715	4995	4995	4995	4995	0
104	20240404	181600	2381441715	4995	4995	4995	4995	0
105	20240404	181500	2381441715	4995	4995	4995	4995	0
106	20240404	181400	2381441715	4995	4995	4995	4995	0
107	20240404	181300	2381441715	4995	4995	4995	4995	0
108	20240404	181200	2381441715	4995	4995	4995	4995	0
109	20240404	181100	2381441715	4995	4995	4995	4995	0
110	20240404	181000	2381441715	4995	4995	4995	4995	0
111	20240404	180900	2381441715	4995	4995	4995	4995	0
112	20240404	180800	2381441715	4995	4995	4995	4995	0
113	20240404	180700	2381441715	4995	4995	4995	4995	0
114	20240404	180600	2381441715	4995	4995	4995	4995	0
115	20240404	180500	2381441715	4995	4995	4995	4995	0
116	20240404	180400	2381441715	4995	4995	4995	4995	0
117	20240404	180300	2381441715	4995	4995	4995	4995	0
118	20240404	180200	2381441715	4995	4995	4995	4995	0
119	20240404	180100	2381441715	4995	4995	4995	4995	0
120	20240404	180000	2381441715	4995	4995	4995	4995	0
121	20240404	175900	2381441715	4995	4995	4995	4995	0
122	20240404	175800	2381441715	4995	4995	4995	4995	6729
123	20240404	175700	2381441715	4995	4995	4995	4995	0
124	20240404	175600	2381441715	4995	4995	4995	4995	0
125	20240404	175500	2381441715	4995	4995	4995	4995	0
126	20240404	175400	2381441715	4995	4995	4995	4995	0
127	20240404	175300	2381441715	4995	4995	4995	4995	0
128	20240404	175200	2381441715	4995	4995	4995	4995	0
129	20240404	175100	2381441715	4995	4995	4995	4995	0
130	20240404	175000	2381441715	4995	4995	4995	4995	0
131	20240404	174900	2381441715	4995	4995	4995	4995	0
132	20240404	174800	2381441715	4995	4995	4995	4995	0
133	20240404	174700	2381441715	4995	4995	4995	4995	0
134	20240404	174600	2381441715	4995	4995	4995	4995	0
135	20240404	174500	2381441715	4995	4995	4995	4995	0
136	20240404	174400	2381441715	4995	4995	4995	4995	0
137	20240404	174300	2381441715	4995	4995	4995	4995	0
138	20240404	174200	2381441715	4995	4995	4995	4995	0
139	20240404	174100	2381441715	4995	4995	4995	4995	0
140	20240404	174000	2381441715	4995	4995	4995	4995	0
141	20240404	173900	2381441715	4995	4995	4995	4995	0
142	20240404	173800	2381441715	4995	4995	4995	4995	0
143	20240404	173700	2381441715	4995	4995	4995	4995	0
144	20240404	173600	2381441715	4995	4995	4995	4995	0
145	20240404	173500	2381441715	4995	4995	4995	4995	0
146	20240404	173400	2381441715	4995	4995	4995	4995	0
147	20240404	173300	2381441715	4995	4995	4995	4995	0
148	20240404	173200	2381441715	4995	4995	4995	4995	0
149	20240404	173100	2381441715	4995	4995	4995	4995	0
150	20240404	173000	2381441715	4995	4995	4995	4995	0
151	20240404	172900	2381441715	4995	4995	4995	4995	0
152	20240404	172800	2381441715	4995	4995	4995	4995	6729
153	20240404	172700	2381441715	4995	4995	4995	4995	0
154	20240404	172600	2381441715	4995	4995	4995	4995	0
155	20240404	172500	2381441715	4995	4995	4995	4995	0
156	20240404	172400	2381441715	4995	4995	4995	4995	0
157	20240404	172300	2381441715	4995	4995	4995	4995	0
158	20240404	172200	2381441715	4995	4995	4995	4995	0
159	20240404	172100	2381441715	4995	4995	4995	4995	0
160	20240404	172000	2381441715	4995	4995	4995	4995	0
161	20240404	171900	2381441715	4995	4995	4995	4995	0
162	20240404	171800	2381441715	4995	4995	4995	4995	0
163	20240404	171700	2381441715	4995	4995	4995	4995	0
164	20240404	171600	2381441715	4995	4995	4995	4995	0
165	20240404	171500	2381441715	4995	4995	4995	4995	0
166	20240404	171400	2381441715	4995	4995	4995	4995	0
167	20240404	171300	2381441715	4995	4995	4995	4995	0
168	20240404	171200	2381441715	4995	4995	4995	4995	0
169	20240404	171100	2381441715	4995	4995	4995	4995	0
170	20240404	171000	2381441715	4995	4995	4995	4995	0
171	20240404	170900	2381441715	4995	4995	4995	4995	0
172	20240404	170800	2381441715	4995	4995	4995	4995	0
173	20240404	170700	2381441715	4995	4995	4995	4995	0
174	20240404	170600	2381441715	4995	4995	4995	4995	0
175	20240404	170500	2381441715	4995	4995	4995	4995	0
176	20240404	170400	2381441715	4995	4995	4995	4995	0
177	20240404	170300	2381441715	4995	4995	4995	4995	0
178	20240404	170200	2381441715	4995	4995	4995	4995	0
179	20240404	170100	2381441715	4995	4995	4995	4995	0
180	20240404	170000	2381441715	4995	4995	4995	4995	0
181	20240404	165900	2381441715	4995	4995	4995	4995	0
182	20240404	165800	2381441715	4995	4995	4995	4995	6729
183	20240404	165700	2381441715	4995	4995	4995	4995	0
184	20240404	165600	2381441715	4995	4995	4995	4995	0
185	20240404	165500	2381441715	4995	4995	4995	4995	0
186	20240404	165400	2381441715	4995	4995	4995	4995	0
187	20240404	165300	2381441715	4995	4995	4995	4995	0
188	20240404	165200	2381441715	4995	4995	4995	4995	0
189	20240404	165100	2381441715	4995	4995	4995	4995	0
190	20240404	165000	2381441715	4995	4995	4995	4995	0
191	20240404	164900	2381441715	4995	4995	4995	4995	0
192	20240404	164800	2381441715	4995	4995	4995	4995	0
193	20240404	164700	2381441715	4995	4995	4995	4995	0
194	20240404	164600	2381441715	4995	4995	4995	4995	0
195	20240404	164500	2381441715	4995	4995	4995	4995	0
196	20240404	164400	2381441715	4995	4995	4995	4995	0
197	20240404	164300	2381441715	4995	4995	4995	4995	0
198	20240404	164200	2381441715	4995	4995	4995	4995	0
199	20240404	164100	2381441715	4995	4995	4995	4995	0
200	20240404	164000	2381441715	4995	4995	4995	4995	0
201	20240404	163900	2381441715	4995	4995	4995	4995	0
202	20240404	163800	2381441715	4995	4995	4995	4995	0
203	20240404	163700	2381441715	4995	4995	4995	4995	0
204	20240404	163600	2381441715	4995	4995	4995	4995	0
205	20240404	163500	2381441715	4995	4995	4995	4995	0
206	20240404	163400	2381441715	4995	4995	4995	4995	0
207	20240404	163300	2381441715	4995	4995	4995	4995	0
208	20240404	163200	2381441715	4995	4995	4995	4995	0
209	20240404	163100	2381441715	4995	4995	4995	4995	0
210	20240404	163000	2381441715	4995	4995	4995	4995	0
211	20240404	162900	2381441715	4995	4995	4995	4995	0
212	20240404	162800	2381441715	4995	4995	4995	4995	6729
213	20240404	162700	2381441715	4995	4995	4995	4995	0
214	20240404	162600	2381441715	4995	4995	4995	4995	0
215	20240404	162500	2381441715	4995	4995	4995	4995	0
216	20240404	162400	2381441715	4995	4995	4995	4995	0
217	20240404	162300	2381441715	4995	4995	4995	4995	0
218	20240404	162200	2381441715	4995	4995	4995	4995	0
219	20240404	162100	2381441715	4995	4995	4995	4995	0
220	20240404	162000	2381441715	4995	4995	4995	4995	0
221	20240404	161900	2381441715	4995	4995	4995	4995	0
222	20240404	161800	2381441715	4995	4995	4995	4995	0
223	20240404	161700	2381441715	4995	4995	4995	4995	0
224	20240404	161600	2381441715	4995	4995	4995	4995	0
225	20240404	161500	2381441715	4995	4995	4995	4995	0
226	20240404	161400	2381441715	4995	4995	4995	4995	0
227	20240404	161300	2381441715	4995	4995	4995	4995	0
228	20240404	161200	2381441715	4995	4995	4995	4995	0
229	20240404	161100	2381441715	4995	4995	4995	4995	0
230	20240404	161000	2381441715	4995	4995	4995	4995	0
231	20240404	160900	2381441715	4995	4995	4995	4995	0
232	20240404	160800	2381441715	4995	4995	4995	4995	0
233	20240404	160700	2381441715	4995	4995	4995	4995	0
234	20240404	160600	2381441715	4995	4995	4995	4995	0
235	20240404	160500	2381441715	4995	4995	4995	4995	0
236	20240404	160400	2381441715	4995	4995	4995	4995	0
237	20240404	160300	2381441715	4995	4995	4995	4995	0
238	20240404	160200	2381441715	4995	4995	4995	4995	0
239	20240404	160100	2381441715	4995	4995	4995	4995	0
240	20240404	160000	2381441715	4995	4995	4995	4995	0
241	20240404	155900	2381441715	4995	4995	4995	4995	0
242	20240404	155800	2381441715	4995	4995	4995	4995	6729
243	20240404	155700	2381441715	4995	4995	4995	4995	0
244	20240404	155600	2381441715	4995	4995	4995	4995	0
245	20240404	155500	2381441715	4995	4995	4995	4995	0
246	20240404	155400	2381441715	4995	4995	4995	4995	0
247	20240404	155300	2381441715	4995	4995	4995	4995	0
248	20240404	155200	2381441715	4995	4995	4995	4995	0
249	20240404	155100	2381441715	4995	4995	4995	4995	0
250	20240404	155000	2381441715	4995	4995	4995	4995	0
251	20240404	154900	2381441715	4995	4995	4995	4995	0
252	20240404	154800	2381441715	4995	4995	4995	4995	0
253	20240404	154700	2381441715	4995	4995	4995	4995	0
254	20240404	154600	2381441715	4995	4995	4995	4995	0
255	20240404	154500	2381441715	4995	4995	4995	4995	0
256	20240404	154400	2381441715	4995	4995	4995	4995	0
257	20240404	154300	2381441715	4995	4995	4995	4995	0
258	20240404	154200	2381441715	4995	4995	4995	4995	0
259	20240404	154100	2381441715	4995	4995	4995	4995	0
260	20240404	154000	2381441715	4995	4995	4995	4995	0
261	20240404	153900	2381441715	4995	4995	4995	4995	0
262	20240404	153800	2381441715	4995	4995	4995	4995	0
263	20240404	153700	2381441715	4995	4995	4995	4995	0
264	20240404	153600	2381441715	4995	4995	4995	4995	0
265	20240404	153500	2381441715	4995	4995	4995	4995	0
266	20240404	153400	2381441715	4995	4995	4995	4995	0
267	20240404	153300	2381441715	4995	4995	4995	4995	0
268	20240404	153200	2381441715	4995	4995	4995	4995	0
269	20240404	153100	2381441715	4995	4995	4995	4995	0
270	20240404	153000	2381441715	4995	4995	4995	4995	6729
271	20240404	152900	2347830360	4995	4995	4995	4995	0
272	20240404	152800	2347830360	4995	4995	4995	4995	0
273	20240404	152700	2347830360	4995	4995	4995	4995	0
274	20240404	152600	2347830360	4995	4995	4995	4995	0
275	20240404	152500	2347830360	4995	4995	4995	4995	0
276	20240404	152400	2347830360	4995	4995	4995	4995	0
277	20240404	152300	2347830360	4995	4995	4995	4995	0
278	20240404	152200	2347830360	4995	4995	4995	4995	0
279	20240404	152100	2347830360	4995	4995	4995	4995	0
280	20240404	152000	2347830360	4995	4995	4995	4995	0
281	20240404	151900	2347830360	4995	5000	5000	4995	1479
282	20240404	151800	2340439905	5000	4995	5000	4995	550
283	20240404	151700	2337690645	4990	4995	5000	4990	1045
284	20240404	151600	2332474105	4995	5000	5000	4995	39
285	20240404	151500	2332279200	5010	4995	5010	4990	820
286	20240404	151400	2328184300	4995	4995	5000	4995	5543
287	20240404	151300	2300487870	4995	5000	5000	4995	571
288	20240404	151200	2297635370	5000	4995	5010	4995	1969
289	20240404	151100	2287793980	4995	5010	5010	4995	191
290	20240404	151000	2286839920	4995	4995	4995	4995	251
291	20240404	150900	2285586175	4995	5000	5000	4995	400
292	20240404	150800	2283588125	4995	5010	5010	4995	2628
293	20240404	150700	2270459830	5010	5010	5010	5010	1
294	20240404	150600	2270454820	5000	5000	5010	5000	1939
295	20240404	150500	2260755800	4995	5000	5000	4995	1554
296	20240404	150400	2252990825	5000	5000	5000	5000	1570
297	20240404	150300	2245140825	5010	5010	5010	5000	654
298	20240404	150200	2241869385	5000	5010	5010	4995	955
299	20240404	150100	2237094205	5010	5010	5010	5000	207
300	20240404	150000	2236058325	5010	5000	5010	5000	143
301	20240404	145900	2235342125	5000	5000	5000	5000	1613
302	20240404	145800	2227277125	5000	4995	5000	4995	461
303	20240404	145700	2224973605	5000	5000	5000	5000	1686
304	20240404	145600	2216543605	4995	5000	5000	4995	721
305	20240404	145500	2212941505	5000	4995	5000	4995	338
306	20240404	145400	2211252115	4995	5000	5000	4995	1101
307	20240404	145300	2205749715	5000	4995	5000	4995	277
308	20240404	145200	2204365255	4995	4995	5000	4995	2661
309	20240404	145100	2191071630	5000	4995	5000	4995	1254
310	20240404	145000	2184802900	4995	5000	5000	4995	565
311	20240404	144900	2181980400	5000	5000	5000	4995	524
312	20240404	144800	2179362355	5000	4995	5000	4995	115
313	20240404	144700	2178787830	4995	4990	4995	4990	973
314	20240404	144600	2173928700	4990	4995	4995	4990	6210
315	20240404	144500	2142926835	4995	5000	5000	4995	2217
316	20240404	144400	2131852360	5000	5000	5010	4995	1902
317	20240404	144300	2122351190	5010	5000	5010	4995	1651
318	20240404	144200	2114096185	5010	5010	5010	5000	221
319	20240404	144100	2112989935	5000	5010	5010	5000	530
320	20240404	144000	2110339635	5010	5010	5010	5010	1
321	20240404	143900	2110334625	5010	5010	5010	5000	423
322	20240404	143800	2108219395	5010	5010	5010	5000	185
323	20240404	143700	2107292895	5010	5020	5020	5010	740
324	20240404	143600	2103584595	5020	5020	5020	5020	2345
325	20240404	143500	2091812695	5020	5020	5020	5020	164
326	20240404	143400	2090989415	5020	5010	5020	5010	3105
327	20240404	143300	2075433355	5000	5000	5000	5000	38
328	20240404	143200	2075243355	5000	4995	5000	4995	106
329	20240404	143100	2074713420	5000	5000	5000	5000	253
330	20240404	143000	2073448420	5000	5000	5000	4995	1728
331	20240404	142900	2064812180	5000	5000	5000	5000	160
332	20240404	142800	2064012180	5000	4995	5000	4995	10
333	20240404	142700	2063962225	5010	5000	5010	4995	501
334	20240404	142600	2061457965	5010	5000	5010	4995	10552
335	20240404	142500	2008720100	5000	5000	5000	5000	0
336	20240404	142400	2008720100	5000	5010	5010	4995	782
337	20240404	142300	2004810095	5000	5000	5010	5000	1225
338	20240404	142200	1998685085	5010	5000	5010	5000	772
339	20240404	142100	1994825065	5010	5000	5010	5000	422
340	20240404	142000	1992714485	5000	5010	5010	5000	196
341	20240404	141900	1991733885	5000	5000	5000	5000	300
342	20240404	141800	1990233885	5010	5000	5010	5000	201
343	20240404	141700	1989228875	5000	5000	5010	4995	1133
344	20240404	141600	1983561470	5000	5010	5010	5000	2480
345	20240404	141500	1971151530	5010	5010	5010	5010	229
346	20240404	141400	1970004240	5010	5000	5010	5000	289
347	20240404	141300	1968557240	5010	5010	5010	5010	215
348	20240404	141200	1967480090	5010	5000	5010	5000	477
349	20240404	141100	1965094080	5000	5000	5010	5000	674
350	20240404	141000	1961724070	5000	5010	5020	5000	12033
351	20240404	140900	1901548370	5020	5020	5020	5020	0
352	20240404	140800	1901548370	5020	5030	5030	5020	2662
353	20240404	140700	1888185110	5020	5020	5030	5020	1284
354	20240404	140600	1881739420	5030	5030	5030	5030	0
355	20240404	140500	1881739420	5030	5020	5030	5020	1079
356	20240404	140400	1876322060	5020	5020	5020	5020	6
357	20240404	140300	1876291940	5030	5020	5030	5020	115
358	20240404	140200	1875714570	5030	5030	5030	5030	12
359	20240404	140100	1875654210	5030	5030	5030	5030	0
360	20240404	140000	1875654210	5030	5020	5030	5020	42
361	20240404	135900	1875443360	5030	5030	5030	5030	60
362	20240404	135800	1875141560	5030	5030	5030	5030	100
363	20240404	135700	1874638560	5020	5030	5030	5020	121
364	20240404	135600	1874031110	5030	5030	5030	5030	2
365	20240404	135500	1874021050	5030	5030	5030	5020	245
366	20240404	135400	1872790830	5030	5030	5030	5030	199
367	20240404	135300	1871789860	5030	5030	5030	5030	0
368	20240404	135200	1871789860	5030	5020	5030	5020	711
369	20240404	135100	1868214970	5030	5030	5030	5030	103
370	20240404	135000	1867696880	5030	5030	5030	5030	101
371	20240404	134900	1867188850	5020	5020	5020	5010	2201
372	20240404	134800	1856140060	5020	5010	5020	5000	57
373	20240404	134700	1855854620	5020	5000	5020	5000	2743
374	20240404	134600	1842129420	5010	5010	5010	5010	52
375	20240404	134500	1841868900	5010	5010	5010	5010	102
376	20240404	134400	1841357880	5010	5010	5010	5000	412
377	20240404	134300	1839294940	5010	5010	5010	5010	642
378	20240404	134200	1836078520	5010	5020	5020	5010	2111
379	20240404	134100	1825502300	5020	5010	5020	5000	5029
380	20240404	134000	1800355560	5020	5020	5020	5020	1
381	20240404	133900	1800350540	5020	5020	5020	5020	303
382	20240404	133800	1798829480	5010	5020	5020	5010	203
383	20240404	133700	1797812400	5010	5020	5020	5010	7
384	20240404	133600	1797777280	5020	5020	5020	5020	10
385	20240404	133500	1797727080	5020	5010	5020	5010	217
386	20240404	133400	1796639810	5020	5020	5020	5020	7
387	20240404	133300	1796604670	5010	5020	5020	5010	725
388	20240404	133200	1792972170	5020	5010	5020	5010	17
389	20240404	133100	1792886980	5010	5020	5030	5010	1236
390	20240404	133000	1786691550	5020	5020	5020	5020	29
391	20240404	132900	1786545970	5020	5020	5020	5020	1
392	20240404	132800	1786540950	5020	5010	5020	5010	2
393	20240404	132700	1786530920	5020	5010	5020	5000	1671
394	20240404	132600	1778162590	5020	5010	5020	5010	544
395	20240404	132500	1775437110	5020	5020	5020	5020	0
396	20240404	132400	1775437110	5020	5010	5020	5010	284
397	20240404	132300	1774014120	5010	5010	5010	5010	1731
398	20240404	132200	1765341810	5020	5020	5020	5020	2
399	20240404	132100	1765331770	5020	5020	5030	5020	4
400	20240404	132000	1765311670	5030	5010	5030	5010	440
401	20240404	131900	1763107250	5010	5010	5010	5010	300
402	20240404	131800	1761604250	5030	5030	5030	5030	1
403	20240404	131700	1761599220	5010	5020	5020	5010	505
404	20240404	131600	1759069030	5030	5010	5030	5010	172
405	20240404	131500	1758206830	5020	5020	5020	5020	54
406	20240404	131400	1757935750	5030	5020	5030	5020	87
407	20240404	131300	1757498970	5020	5010	5020	5010	2210
408	20240404	131200	1746411180	5010	5010	5010	5010	61
409	20240404	131100	1746105570	5010	5010	5010	5010	28
410	20240404	131000	1745965290	5010	5000	5010	5000	944
411	20240404	130900	1741242490	5010	5010	5010	5000	224
412	20240404	130800	1740120660	5010	5010	5020	5010	2476
413	20240404	130700	1727715890	5010	5010	5030	5010	6269
414	20240404	130600	1696305830	5010	5020	5020	5010	4393
415	20240404	130500	1674276060	5020	5020	5020	5020	0
416	20240404	130400	1674276060	5020	5030	5030	5020	78
417	20240404	130300	1673883760	5030	5030	5030	5030	1
418	20240404	130200	1673878730	5020	5020	5020	5020	328
419	20240404	130100	1672232170	5020	5030	5030	5020	807
420	20240404	130000	1668180990	5030	5030	5030	5030	0
421	20240404	125900	1668180990	5030	5030	5030	5030	202
422	20240404	125800	1667164930	5030	5010	5030	5010	25
423	20240404	125700	1667039200	5030	5010	5030	5010	134
424	20240404	125600	1666365240	5010	5010	5010	5010	200
425	20240404	125500	1665363240	5010	5020	5020	5010	99
426	20240404	125400	1664867130	5020	5020	5020	5020	100
427	20240404	125300	1664365130	5030	5030	5030	5030	0
428	20240404	125200	1664365130	5030	5010	5030	5010	320
429	20240404	125100	1662760520	5020	5020	5020	5020	193
430	20240404	125000	1661791660	5030	5030	5030	5030	0
431	20240404	124900	1661791660	5030	5020	5030	5020	255
432	20240404	124800	1660511520	5030	5020	5030	5020	12
433	20240404	124700	1660451180	5020	5020	5020	5020	427
434	20240404	124600	1658307640	5020	5020	5020	5020	302
435	20240404	124500	1656791600	5020	5020	5020	5020	117
436	20240404	124400	1656204260	5010	5010	5010	5010	6
437	20240404	124300	1656174200	5020	5020	5020	5020	10
438	20240404	124200	1656124000	5020	5020	5020	5020	53
439	20240404	124100	1655857940	5010	5020	5020	5010	501
440	20240404	124000	1653347920	5020	5030	5030	5020	568
441	20240404	123900	1650496120	5030	5040	5040	5030	2
442	20240404	123800	1650486050	5020	5030	5040	5020	622
443	20240404	123700	1647363210	5040	5040	5040	5040	0
444	20240404	123600	1647363210	5040	5030	5040	5020	1091
445	20240404	123500	1641875820	5030	5030	5030	5030	0
446	20240404	123400	1641875820	5030	5010	5030	5010	1263
447	20240404	123300	1635528130	5010	5010	5010	5010	102
448	20240404	123200	1635017110	5020	5010	5020	5010	77
449	20240404	123100	1634630710	5010	5020	5020	5010	103
450	20240404	123000	1634114650	5030	5010	5030	5010	555
451	20240404	122900	1631333930	5020	5030	5030	5020	6
452	20240404	122800	1631303760	5030	5010	5030	5010	6
453	20240404	122700	1631273660	5020	5020	5030	5020	757
454	20240404	122600	1627473490	5020	5020	5020	5020	194
455	20240404	122500	1626499610	5020	5020	5020	5020	43
456	20240404	122400	1626283750	5030	5030	5030	5030	0
457	20240404	122300	1626283750	5030	5030	5030	5030	10
458	20240404	122200	1626233450	5020	5020	5020	5020	851
459	20240404	122100	1621961430	5030	5030	5030	5030	0
460	20240404	122000	1621961430	5030	5030	5030	5030	2
461	20240404	121900	1621951370	5020	5020	5020	5020	1
462	20240404	121800	1621946350	5030	5030	5030	5020	571
463	20240404	121700	1619079190	5020	5020	5030	5020	156
464	20240404	121600	1618296040	5030	5020	5030	5020	427
465	20240404	121500	1616152470	5020	5030	5030	5020	238
466	20240404	121400	1614955730	5030	5020	5030	5020	475
467	20240404	121300	1612571210	5020	5020	5020	5020	500
468	20240404	121200	1610061210	5020	5020	5020	5020	45
469	20240404	121100	1609835310	5020	5020	5020	5020	70
470	20240404	121000	1609483910	5030	5030	5030	5020	1146
471	20240404	120900	1603730780	5020	5020	5020	5020	200
472	20240404	120800	1602726780	5030	5030	5030	5030	1
473	20240404	120700	1602721750	5020	5020	5020	5020	70
474	20240404	120600	1602370350	5020	5020	5020	5020	600
475	20240404	120500	1599358350	5030	5040	5040	5020	82
476	20240404	120400	1598946630	5030	5020	5040	5020	26
477	20240404	120300	1598815990	5030	5030	5030	5030	2290
478	20240404	120200	1587297290	5040	5030	5040	5030	131
479	20240404	120100	1586638350	5030	5040	5040	5030	35
480	20240404	120000	1586462260	5030	5040	5040	5030	55
481	20240404	115900	1586185570	5040	5030	5040	5030	624
482	20240404	115800	1583046740	5030	5030	5040	5030	104
483	20240404	115700	1582523600	5030	5040	5040	5030	215
484	20240404	115600	1581442030	5040	5040	5040	5040	20
485	20240404	115500	1581341230	5040	5030	5040	5030	646
486	20240404	115400	1578091820	5030	5030	5030	5030	1251
487	20240404	115300	1571799290	5030	5030	5030	5030	0
488	20240404	115200	1571799290	5030	5040	5040	5030	174
489	20240404	115100	1570923970	5040	5030	5040	5030	116
490	20240404	115000	1570340330	5040	5040	5040	5040	1417
491	20240404	114900	1563198650	5050	5050	5050	5050	0
492	20240404	114800	1563198650	5050	5050	5050	5050	0
493	20240404	114700	1563198650	5050	5050	5050	5050	0
494	20240404	114600	1563198650	5050	5050	5050	5050	22
495	20240404	114500	1563087550	5040	5040	5040	5040	336
496	20240404	114400	1561394110	5050	5050	5050	5050	200
497	20240404	114300	1560384110	5050	5050	5050	5040	381
498	20240404	114200	1558463720	5050	5050	5050	5050	0
499	20240404	114100	1558463720	5050	5050	5050	5050	30
500	20240404	114000	1558312220	5040	5050	5060	5040	534
501	20240404	113900	1555615710	5060	5040	5060	5040	2947
502	20240404	113800	1540742800	5040	5030	5040	5030	2131
503	20240404	113700	1530006130	5040	5040	5040	5040	100
504	20240404	113600	1529502130	5040	5030	5040	5030	102
505	20240404	113500	1528989050	5030	5020	5030	5020	3854
506	20240404	113400	1509609550	5030	5020	5030	5020	87
507	20240404	113300	1509172710	5020	5020	5020	5010	568
508	20240404	113200	1506321600	5020	5020	5020	5020	6
509	20240404	113100	1506291480	5020	5020	5020	5010	1218
510	20240404	113000	1500187250	5020	5010	5020	5010	77
511	20240404	112900	1499801350	5020	5020	5030	5020	888
512	20240404	112800	1495342980	5020	5020	5030	5020	302
513	20240404	112700	1493826930	5020	5020	5030	5020	80
514	20240404	112600	1493425230	5030	5030	5030	5030	42
515	20240404	112500	1493213970	5030	5030	5030	5030	10
516	20240404	112400	1493163670	5030	5030	5030	5020	310
517	20240404	112300	1491604590	5030	5030	5030	5030	0
518	20240404	112200	1491604590	5030	5020	5030	5010	5002
519	20240404	112100	1466534530	5030	5030	5030	5030	79
520	20240404	112000	1466137160	5030	5020	5030	5020	21
521	20240404	111900	1466031730	5030	5010	5030	5000	4545
522	20240404	111800	1443255600	5020	5030	5030	5000	13481
523	20240404	111700	1375823980	5010	5020	5030	5010	3617
524	20240404	111600	1357693740	5020	5010	5030	5010	2607
525	20240404	111500	1344612460	5010	5020	5020	5010	5020
526	20240404	111400	1319452100	5030	5030	5030	5020	1686
527	20240404	111300	1310981520	5030	5030	5030	5030	504
528	20240404	111200	1308446400	5040	5040	5040	5030	206
529	20240404	111100	1307408660	5040	5020	5040	5020	2701
530	20240404	111000	1293845620	5040	5040	5040	5020	1921
531	20240404	110900	1284197780	5020	5020	5040	5020	68
532	20240404	110800	1283856300	5020	5030	5030	5020	852
533	20240404	110700	1279572740	5030	5020	5030	5020	5
534	20240404	110600	1279547610	5020	5030	5030	5020	450
535	20240404	110500	1277284460	5030	5030	5040	5020	2014
536	20240404	110400	1267169020	5030	5040	5040	5030	250
537	20240404	110300	1265911020	5040	5040	5040	5040	20
538	20240404	110200	1265810220	5040	5040	5040	5040	2
539	20240404	110100	1265800140	5020	5040	5040	5020	610
540	20240404	110000	1262736740	5040	5030	5040	5030	603
541	20240404	105900	1259703620	5030	5030	5040	5030	1084
542	20240404	105800	1254251090	5040	5040	5040	5040	5
543	20240404	105700	1254225890	5020	5030	5040	5020	1713
544	20240404	105600	1245611140	5010	5030	5030	5010	6851
545	20240404	105500	1211249820	5030	5020	5030	5010	3244
546	20240404	105400	1194943820	5020	5020	5030	5010	1679
547	20240404	105300	1186516280	5030	5020	5030	5020	2944
548	20240404	105200	1171737360	5020	5030	5030	5020	2222
549	20240404	105100	1160580720	5030	5020	5030	5020	511
550	20240404	105000	1158012900	5040	5020	5040	5020	1014
551	20240404	104900	1152912500	5020	5030	5030	5020	2416
552	20240404	104800	1140761420	5040	5040	5040	5040	0
553	20240404	104700	1140761420	5040	5030	5040	5030	534
554	20240404	104600	1138075280	5030	5030	5030	5020	168
555	20240404	104500	1137231890	5030	5040	5040	5030	1973
556	20240404	104400	1127307600	5040	5040	5040	5020	3488
557	20240404	104300	1109757960	5040	5050	5050	5040	2220
558	20240404	104200	1098569140	5040	5040	5050	5040	3229
559	20240404	104100	1082294850	5050	5040	5050	5040	80
560	20240404	104000	1081890900	5050	5050	5050	5050	12
561	20240404	103900	1081830300	5050	5030	5050	5030	2122
562	20240404	103800	1071154950	5040	5050	5060	5040	3980
563	20240404	103700	1051081610	5040	5060	5060	5040	1314
564	20240404	103600	1044457880	5050	5050	5050	5050	100
565	20240404	103500	1043952880	5050	5060	5060	5050	1501
566	20240404	103400	1036372820	5050	5050	5060	5050	114
567	20240404	103300	1035797110	5050	5050	5050	5050	40
568	20240404	103200	1035595110	5060	5070	5070	5060	1186
569	20240404	103100	1029592780	5060	5060	5060	5060	197
570	20240404	103000	1028595960	5070	5070	5070	5070	177
571	20240404	102900	1027698570	5070	5070	5070	5070	59
572	20240404	102800	1027399440	5050	5060	5060	5050	1830
573	20240404	102700	1018142880	5050	5060	5060	5050	5273
574	20240404	102600	991510950	5060	5060	5060	5050	2201
575	20240404	102500	980382840	5060	5050	5060	5050	180
576	20240404	102400	979473810	5060	5050	5060	5050	36
577	20240404	102300	979291660	5050	5050	5050	5050	190
578	20240404	102200	978332160	5060	5060	5060	5060	22
579	20240404	102100	978220840	5040	5050	5050	5040	444
580	20240404	102000	975980490	5050	5060	5060	5050	169
581	20240404	101900	975126420	5040	5040	5060	5040	2129
582	20240404	101800	964378930	5060	5060	5060	5060	12
583	20240404	101700	964318210	5040	5060	5060	5040	1574
584	20240404	101600	956381150	5060	5040	5060	5040	342
585	20240404	101500	954657190	5040	5050	5060	5040	843
586	20240404	101400	950401920	5040	5040	5040	5040	889
587	20240404	101300	945921360	5050	5040	5050	5040	124
588	20240404	101200	945295980	5040	5050	5050	5040	2014
589	20240404	101100	935145380	5060	5050	5060	5040	181
590	20240404	101000	934232830	5060	5040	5060	5030	1384
591	20240404	100900	927268620	5060	5060	5060	5030	7085
592	20240404	100800	891525260	5050	5060	5060	5050	3107
593	20240404	100700	875807730	5060	5070	5070	5060	357
594	20240404	100600	873997810	5070	5090	5090	5070	292
595	20240404	100500	872517250	5090	5070	5090	5070	1865
596	20240404	100400	863051560	5070	5060	5090	5060	860
597	20240404	100300	858697400	5060	5070	5070	5060	4813
598	20240404	100200	834298230	5080	5080	5080	5080	24
599	20240404	100100	834176310	5080	5090	5100	5080	1177
600	20240404	100000	828196190	5090	5090	5100	5090	35
601	20240404	095900	828017890	5090	5090	5090	5080	1714
602	20240404	095800	819298530	5090	5080	5090	5070	918
603	20240404	095700	814640640	5100	5100	5100	5100	516
604	20240404	095600	812009040	5100	5090	5100	5080	1918
605	20240404	095500	802241700	5100	5070	5100	5070	1896
606	20240404	095400	792592350	5090	5080	5090	5080	194
607	20240404	095300	791605010	5070	5080	5080	5070	95
608	20240404	095200	791122630	5090	5080	5090	5070	297
609	20240404	095100	789613000	5070	5070	5090	5050	4229
610	20240404	095000	768192880	5070	5090	5090	5070	42
611	20240404	094900	767979870	5090	5090	5090	5070	113
612	20240404	094800	767406700	5090	5080	5090	5070	1948
613	20240404	094700	757518910	5080	5080	5080	5080	1325
614	20240404	094600	750787910	5080	5070	5080	5060	1142
615	20240404	094500	744998340	5060	5060	5070	5050	2207
616	20240404	094400	733830960	5060	5070	5070	5060	189
617	20240404	094300	732872770	5080	5060	5080	5060	2798
618	20240404	094200	718709520	5070	5060	5080	5060	376
619	20240404	094100	716804940	5070	5070	5080	5060	1361
620	20240404	094000	709905940	5060	5070	5090	5060	384
621	20240404	093900	707961420	5090	5090	5090	5070	995
622	20240404	093800	702916610	5090	5080	5090	5060	2775
623	20240404	093700	688859050	5070	5070	5090	5070	537
624	20240404	093600	686132470	5080	5080	5080	5080	19
625	20240404	093500	686035950	5080	5070	5080	5060	307
626	20240404	093400	684481350	5080	5100	5100	5050	19785
627	20240404	093300	584364030	5110	5090	5110	5090	857
628	20240404	093200	580000350	5080	5080	5080	5080	3905
629	20240404	093100	560162950	5080	5070	5080	5060	628
630	20240404	093000	556979750	5080	5080	5080	5080	313
631	20240404	092900	555389710	5060	5070	5080	5060	1867
632	20240404	092800	545929530	5070	5060	5080	5060	1189
633	20240404	092700	539901390	5070	5070	5070	5050	1624
634	20240404	092600	531684030	5070	5060	5070	5060	1324
635	20240404	092500	524984480	5060	5080	5080	5060	102
636	20240404	092400	524466540	5060	5080	5080	5060	240
637	20240404	092300	523249330	5080	5060	5080	5050	4114
638	20240404	092200	502470170	5050	5080	5090	5050	3089
639	20240404	092100	486827470	5070	5090	5090	5070	1010
640	20240404	092000	481695440	5090	5100	5100	5090	375
641	20240404	091900	479786300	5100	5100	5100	5080	1194
642	20240404	091800	473704860	5100	5080	5120	5070	3539
643	20240404	091700	455720050	5080	5110	5120	5080	8122
644	20240404	091600	414330460	5110	5110	5110	5100	1451
645	20240404	091500	406922930	5100	5110	5120	5100	2839
646	20240404	091400	392427490	5120	5100	5120	5100	1480
647	20240404	091300	384878430	5110	5120	5120	5110	486
648	20240404	091200	382392000	5120	5130	5140	5100	1825
649	20240404	091100	373046410	5130	5100	5130	5060	8615
650	20240404	091000	329076380	5100	5120	5120	5100	735
651	20240404	090900	325321300	5120	5130	5130	5080	7819
652	20240404	090800	285383530	5130	5120	5140	5110	4145
653	20240404	090700	264146540	5120	5110	5120	5110	1692
654	20240404	090600	255485940	5110	5120	5130	5110	795
655	20240404	090500	251416510	5120	5070	5130	5070	5493
656	20240404	090400	223357080	5090	5080	5090	5030	9391
657	20240404	090300	175880780	5090	5060	5100	5050	7922
658	20240404	090200	135783910	5100	5120	5120	5070	6283
659	20240404	090100	103847030	5120	5090	5120	5070	4078
660	20240404	090000	83051310	5070	5070	5090	5050	16246