KissMeData/298830/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203800	1888475690	5040	5040	5040	5040	5261
3	20240403	203700	1888475690	5040	5040	5040	5040	0
4	20240403	203600	1888475690	5040	5040	5040	5040	0
5	20240403	203500	1888475690	5040	5040	5040	5040	0
6	20240403	203400	1888475690	5040	5040	5040	5040	0
7	20240403	203300	1888475690	5040	5040	5040	5040	0
8	20240403	203200	1888475690	5040	5040	5040	5040	0
9	20240403	203100	1888475690	5040	5040	5040	5040	0
10	20240403	203000	1888475690	5040	5040	5040	5040	0
11	20240403	202900	1888475690	5040	5040	5040	5040	0
12	20240403	202800	1888475690	5040	5040	5040	5040	0
13	20240403	202700	1888475690	5040	5040	5040	5040	0
14	20240403	202600	1888475690	5040	5040	5040	5040	0
15	20240403	202500	1888475690	5040	5040	5040	5040	0
16	20240403	202400	1888475690	5040	5040	5040	5040	0
17	20240403	202300	1888475690	5040	5040	5040	5040	0
18	20240403	202200	1888475690	5040	5040	5040	5040	0
19	20240403	202100	1888475690	5040	5040	5040	5040	0
20	20240403	202000	1888475690	5040	5040	5040	5040	0
21	20240403	201900	1888475690	5040	5040	5040	5040	0
22	20240403	201800	1888475690	5040	5040	5040	5040	0
23	20240403	201700	1888475690	5040	5040	5040	5040	0
24	20240403	201600	1888475690	5040	5040	5040	5040	0
25	20240403	201500	1888475690	5040	5040	5040	5040	0
26	20240403	201400	1888475690	5040	5040	5040	5040	0
27	20240403	201300	1888475690	5040	5040	5040	5040	0
28	20240403	201200	1888475690	5040	5040	5040	5040	0
29	20240403	201100	1888475690	5040	5040	5040	5040	0
30	20240403	201000	1888475690	5040	5040	5040	5040	0
31	20240403	200900	1888475690	5040	5040	5040	5040	0
32	20240403	200800	1888475690	5040	5040	5040	5040	5261
33	20240403	200700	1888475690	5040	5040	5040	5040	0
34	20240403	200600	1888475690	5040	5040	5040	5040	0
35	20240403	200500	1888475690	5040	5040	5040	5040	0
36	20240403	200400	1888475690	5040	5040	5040	5040	0
37	20240403	200300	1888475690	5040	5040	5040	5040	0
38	20240403	200200	1888475690	5040	5040	5040	5040	0
39	20240403	200100	1888475690	5040	5040	5040	5040	0
40	20240403	200000	1888475690	5040	5040	5040	5040	0
41	20240403	195900	1888475690	5040	5040	5040	5040	0
42	20240403	195800	1888475690	5040	5040	5040	5040	0
43	20240403	195700	1888475690	5040	5040	5040	5040	0
44	20240403	195600	1888475690	5040	5040	5040	5040	0
45	20240403	195500	1888475690	5040	5040	5040	5040	0
46	20240403	195400	1888475690	5040	5040	5040	5040	0
47	20240403	195300	1888475690	5040	5040	5040	5040	0
48	20240403	195200	1888475690	5040	5040	5040	5040	0
49	20240403	195100	1888475690	5040	5040	5040	5040	0
50	20240403	195000	1888475690	5040	5040	5040	5040	0
51	20240403	194900	1888475690	5040	5040	5040	5040	0
52	20240403	194800	1888475690	5040	5040	5040	5040	0
53	20240403	194700	1888475690	5040	5040	5040	5040	0
54	20240403	194600	1888475690	5040	5040	5040	5040	0
55	20240403	194500	1888475690	5040	5040	5040	5040	0
56	20240403	194400	1888475690	5040	5040	5040	5040	0
57	20240403	194300	1888475690	5040	5040	5040	5040	0
58	20240403	194200	1888475690	5040	5040	5040	5040	0
59	20240403	194100	1888475690	5040	5040	5040	5040	0
60	20240403	194000	1888475690	5040	5040	5040	5040	0
61	20240403	193900	1888475690	5040	5040	5040	5040	0
62	20240403	193800	1888475690	5040	5040	5040	5040	5261
63	20240403	193700	1888475690	5040	5040	5040	5040	0
64	20240403	193600	1888475690	5040	5040	5040	5040	0
65	20240403	193500	1888475690	5040	5040	5040	5040	0
66	20240403	193400	1888475690	5040	5040	5040	5040	0
67	20240403	193300	1888475690	5040	5040	5040	5040	0
68	20240403	193200	1888475690	5040	5040	5040	5040	0
69	20240403	193100	1888475690	5040	5040	5040	5040	0
70	20240403	193000	1888475690	5040	5040	5040	5040	0
71	20240403	192900	1888475690	5040	5040	5040	5040	0
72	20240403	192800	1888475690	5040	5040	5040	5040	0
73	20240403	192700	1888475690	5040	5040	5040	5040	0
74	20240403	192600	1888475690	5040	5040	5040	5040	0
75	20240403	192500	1888475690	5040	5040	5040	5040	0
76	20240403	192400	1888475690	5040	5040	5040	5040	0
77	20240403	192300	1888475690	5040	5040	5040	5040	0
78	20240403	192200	1888475690	5040	5040	5040	5040	0
79	20240403	192100	1888475690	5040	5040	5040	5040	0
80	20240403	192000	1888475690	5040	5040	5040	5040	0
81	20240403	191900	1888475690	5040	5040	5040	5040	0
82	20240403	191800	1888475690	5040	5040	5040	5040	0
83	20240403	191700	1888475690	5040	5040	5040	5040	0
84	20240403	191600	1888475690	5040	5040	5040	5040	0
85	20240403	191500	1888475690	5040	5040	5040	5040	0
86	20240403	191400	1888475690	5040	5040	5040	5040	0
87	20240403	191300	1888475690	5040	5040	5040	5040	0
88	20240403	191200	1888475690	5040	5040	5040	5040	0
89	20240403	191100	1888475690	5040	5040	5040	5040	0
90	20240403	191000	1888475690	5040	5040	5040	5040	0
91	20240403	190900	1888475690	5040	5040	5040	5040	0
92	20240403	190800	1888475690	5040	5040	5040	5040	5261
93	20240403	190700	1888475690	5040	5040	5040	5040	0
94	20240403	190600	1888475690	5040	5040	5040	5040	0
95	20240403	190500	1888475690	5040	5040	5040	5040	0
96	20240403	190400	1888475690	5040	5040	5040	5040	0
97	20240403	190300	1888475690	5040	5040	5040	5040	0
98	20240403	190200	1888475690	5040	5040	5040	5040	0
99	20240403	190100	1888475690	5040	5040	5040	5040	0
100	20240403	190000	1888475690	5040	5040	5040	5040	0
101	20240403	185900	1888475690	5040	5040	5040	5040	0
102	20240403	185800	1888475690	5040	5040	5040	5040	0
103	20240403	185700	1888475690	5040	5040	5040	5040	0
104	20240403	185600	1888475690	5040	5040	5040	5040	0
105	20240403	185500	1888475690	5040	5040	5040	5040	0
106	20240403	185400	1888475690	5040	5040	5040	5040	0
107	20240403	185300	1888475690	5040	5040	5040	5040	0
108	20240403	185200	1888475690	5040	5040	5040	5040	0
109	20240403	185100	1888475690	5040	5040	5040	5040	0
110	20240403	185000	1888475690	5040	5040	5040	5040	0
111	20240403	184900	1888475690	5040	5040	5040	5040	0
112	20240403	184800	1888475690	5040	5040	5040	5040	0
113	20240403	184700	1888475690	5040	5040	5040	5040	0
114	20240403	184600	1888475690	5040	5040	5040	5040	0
115	20240403	184500	1888475690	5040	5040	5040	5040	0
116	20240403	184400	1888475690	5040	5040	5040	5040	0
117	20240403	184300	1888475690	5040	5040	5040	5040	0
118	20240403	184200	1888475690	5040	5040	5040	5040	0
119	20240403	184100	1888475690	5040	5040	5040	5040	0
120	20240403	184000	1888475690	5040	5040	5040	5040	0
121	20240403	183900	1888475690	5040	5040	5040	5040	0
122	20240403	183800	1888475690	5040	5040	5040	5040	5261
123	20240403	183700	1888475690	5040	5040	5040	5040	0
124	20240403	183600	1888475690	5040	5040	5040	5040	0
125	20240403	183500	1888475690	5040	5040	5040	5040	0
126	20240403	183400	1888475690	5040	5040	5040	5040	0
127	20240403	183300	1888475690	5040	5040	5040	5040	0
128	20240403	183200	1888475690	5040	5040	5040	5040	0
129	20240403	183100	1888475690	5040	5040	5040	5040	0
130	20240403	183000	1888475690	5040	5040	5040	5040	0
131	20240403	182900	1888475690	5040	5040	5040	5040	0
132	20240403	182800	1888475690	5040	5040	5040	5040	0
133	20240403	182700	1888475690	5040	5040	5040	5040	0
134	20240403	182600	1888475690	5040	5040	5040	5040	0
135	20240403	182500	1888475690	5040	5040	5040	5040	0
136	20240403	182400	1888475690	5040	5040	5040	5040	0
137	20240403	182300	1888475690	5040	5040	5040	5040	0
138	20240403	182200	1888475690	5040	5040	5040	5040	0
139	20240403	182100	1888475690	5040	5040	5040	5040	0
140	20240403	182000	1888475690	5040	5040	5040	5040	0
141	20240403	181900	1888475690	5040	5040	5040	5040	0
142	20240403	181800	1888475690	5040	5040	5040	5040	0
143	20240403	181700	1888475690	5040	5040	5040	5040	0
144	20240403	181600	1888475690	5040	5040	5040	5040	0
145	20240403	181500	1888475690	5040	5040	5040	5040	0
146	20240403	181400	1888475690	5040	5040	5040	5040	0
147	20240403	181300	1888475690	5040	5040	5040	5040	0
148	20240403	181200	1888475690	5040	5040	5040	5040	0
149	20240403	181100	1888475690	5040	5040	5040	5040	0
150	20240403	181000	1888475690	5040	5040	5040	5040	0
151	20240403	180900	1888475690	5040	5040	5040	5040	0
152	20240403	180800	1888475690	5040	5040	5040	5040	5261
153	20240403	180700	1888475690	5040	5040	5040	5040	0
154	20240403	180600	1888475690	5040	5040	5040	5040	0
155	20240403	180500	1888475690	5040	5040	5040	5040	0
156	20240403	180400	1888475690	5040	5040	5040	5040	0
157	20240403	180300	1888475690	5040	5040	5040	5040	0
158	20240403	180200	1888475690	5040	5040	5040	5040	0
159	20240403	180100	1888475690	5040	5040	5040	5040	0
160	20240403	180000	1888475690	5040	5040	5040	5040	0
161	20240403	175900	1888475690	5040	5040	5040	5040	0
162	20240403	175800	1888475690	5040	5040	5040	5040	0
163	20240403	175700	1888475690	5040	5040	5040	5040	0
164	20240403	175600	1888475690	5040	5040	5040	5040	0
165	20240403	175500	1888475690	5040	5040	5040	5040	0
166	20240403	175400	1888475690	5040	5040	5040	5040	0
167	20240403	175300	1888475690	5040	5040	5040	5040	0
168	20240403	175200	1888475690	5040	5040	5040	5040	0
169	20240403	175100	1888475690	5040	5040	5040	5040	0
170	20240403	175000	1888475690	5040	5040	5040	5040	0
171	20240403	174900	1888475690	5040	5040	5040	5040	0
172	20240403	174800	1888475690	5040	5040	5040	5040	0
173	20240403	174700	1888475690	5040	5040	5040	5040	0
174	20240403	174600	1888475690	5040	5040	5040	5040	0
175	20240403	174500	1888475690	5040	5040	5040	5040	0
176	20240403	174400	1888475690	5040	5040	5040	5040	0
177	20240403	174300	1888475690	5040	5040	5040	5040	0
178	20240403	174200	1888475690	5040	5040	5040	5040	0
179	20240403	174100	1888475690	5040	5040	5040	5040	0
180	20240403	174000	1888475690	5040	5040	5040	5040	0
181	20240403	173900	1888475690	5040	5040	5040	5040	0
182	20240403	173800	1888475690	5040	5040	5040	5040	5261
183	20240403	173700	1888475690	5040	5040	5040	5040	0
184	20240403	173600	1888475690	5040	5040	5040	5040	0
185	20240403	173500	1888475690	5040	5040	5040	5040	0
186	20240403	173400	1888475690	5040	5040	5040	5040	0
187	20240403	173300	1888475690	5040	5040	5040	5040	0
188	20240403	173200	1888475690	5040	5040	5040	5040	0
189	20240403	173100	1888475690	5040	5040	5040	5040	0
190	20240403	173000	1888475690	5040	5040	5040	5040	0
191	20240403	172900	1888475690	5040	5040	5040	5040	0
192	20240403	172800	1888475690	5040	5040	5040	5040	0
193	20240403	172700	1888475690	5040	5040	5040	5040	0
194	20240403	172600	1888475690	5040	5040	5040	5040	0
195	20240403	172500	1888475690	5040	5040	5040	5040	0
196	20240403	172400	1888475690	5040	5040	5040	5040	0
197	20240403	172300	1888475690	5040	5040	5040	5040	0
198	20240403	172200	1888475690	5040	5040	5040	5040	0
199	20240403	172100	1888475690	5040	5040	5040	5040	0
200	20240403	172000	1888475690	5040	5040	5040	5040	0
201	20240403	171900	1888475690	5040	5040	5040	5040	0
202	20240403	171800	1888475690	5040	5040	5040	5040	0
203	20240403	171700	1888475690	5040	5040	5040	5040	0
204	20240403	171600	1888475690	5040	5040	5040	5040	0
205	20240403	171500	1888475690	5040	5040	5040	5040	0
206	20240403	171400	1888475690	5040	5040	5040	5040	0
207	20240403	171300	1888475690	5040	5040	5040	5040	0
208	20240403	171200	1888475690	5040	5040	5040	5040	0
209	20240403	171100	1888475690	5040	5040	5040	5040	0
210	20240403	171000	1888475690	5040	5040	5040	5040	0
211	20240403	170900	1888475690	5040	5040	5040	5040	0
212	20240403	170800	1888475690	5040	5040	5040	5040	5261
213	20240403	170700	1888475690	5040	5040	5040	5040	0
214	20240403	170600	1888475690	5040	5040	5040	5040	0
215	20240403	170500	1888475690	5040	5040	5040	5040	0
216	20240403	170400	1888475690	5040	5040	5040	5040	0
217	20240403	170300	1888475690	5040	5040	5040	5040	0
218	20240403	170200	1888475690	5040	5040	5040	5040	0
219	20240403	170100	1888475690	5040	5040	5040	5040	0
220	20240403	170000	1888475690	5040	5040	5040	5040	0
221	20240403	165900	1888475690	5040	5040	5040	5040	0
222	20240403	165800	1888475690	5040	5040	5040	5040	0
223	20240403	165700	1888475690	5040	5040	5040	5040	0
224	20240403	165600	1888475690	5040	5040	5040	5040	0
225	20240403	165500	1888475690	5040	5040	5040	5040	0
226	20240403	165400	1888475690	5040	5040	5040	5040	0
227	20240403	165300	1888475690	5040	5040	5040	5040	0
228	20240403	165200	1888475690	5040	5040	5040	5040	0
229	20240403	165100	1888475690	5040	5040	5040	5040	0
230	20240403	165000	1888475690	5040	5040	5040	5040	0
231	20240403	164900	1888475690	5040	5040	5040	5040	0
232	20240403	164800	1888475690	5040	5040	5040	5040	0
233	20240403	164700	1888475690	5040	5040	5040	5040	0
234	20240403	164600	1888475690	5040	5040	5040	5040	0
235	20240403	164500	1888475690	5040	5040	5040	5040	0
236	20240403	164400	1888475690	5040	5040	5040	5040	0
237	20240403	164300	1888475690	5040	5040	5040	5040	0
238	20240403	164200	1888475690	5040	5040	5040	5040	0
239	20240403	164100	1888475690	5040	5040	5040	5040	0
240	20240403	164000	1888475690	5040	5040	5040	5040	0
241	20240403	163900	1888475690	5040	5040	5040	5040	0
242	20240403	163800	1888475690	5040	5040	5040	5040	5261
243	20240403	163700	1888475690	5040	5040	5040	5040	0
244	20240403	163600	1888475690	5040	5040	5040	5040	0
245	20240403	163500	1888475690	5040	5040	5040	5040	0
246	20240403	163400	1888475690	5040	5040	5040	5040	0
247	20240403	163300	1888475690	5040	5040	5040	5040	0
248	20240403	163200	1888475690	5040	5040	5040	5040	0
249	20240403	163100	1888475690	5040	5040	5040	5040	0
250	20240403	163000	1888475690	5040	5040	5040	5040	0
251	20240403	162900	1888475690	5040	5040	5040	5040	0
252	20240403	162800	1888475690	5040	5040	5040	5040	0
253	20240403	162700	1888475690	5040	5040	5040	5040	0
254	20240403	162600	1888475690	5040	5040	5040	5040	0
255	20240403	162500	1888475690	5040	5040	5040	5040	0
256	20240403	162400	1888475690	5040	5040	5040	5040	0
257	20240403	162300	1888475690	5040	5040	5040	5040	0
258	20240403	162200	1888475690	5040	5040	5040	5040	0
259	20240403	162100	1888475690	5040	5040	5040	5040	0
260	20240403	162000	1888475690	5040	5040	5040	5040	0
261	20240403	161900	1888475690	5040	5040	5040	5040	0
262	20240403	161800	1888475690	5040	5040	5040	5040	0
263	20240403	161700	1888475690	5040	5040	5040	5040	0
264	20240403	161600	1888475690	5040	5040	5040	5040	0
265	20240403	161500	1888475690	5040	5040	5040	5040	0
266	20240403	161400	1888475690	5040	5040	5040	5040	0
267	20240403	161300	1888475690	5040	5040	5040	5040	0
268	20240403	161200	1888475690	5040	5040	5040	5040	0
269	20240403	161100	1888475690	5040	5040	5040	5040	0
270	20240403	161000	1888475690	5040	5040	5040	5040	0
271	20240403	160900	1888475690	5040	5040	5040	5040	0
272	20240403	160800	1888475690	5040	5040	5040	5040	5261
273	20240403	160700	1888475690	5040	5040	5040	5040	0
274	20240403	160600	1888475690	5040	5040	5040	5040	0
275	20240403	160500	1888475690	5040	5040	5040	5040	0
276	20240403	160400	1888475690	5040	5040	5040	5040	0
277	20240403	160300	1888475690	5040	5040	5040	5040	0
278	20240403	160200	1888475690	5040	5040	5040	5040	0
279	20240403	160100	1888475690	5040	5040	5040	5040	0
280	20240403	160000	1888475690	5040	5040	5040	5040	0
281	20240403	155900	1888475690	5040	5040	5040	5040	0
282	20240403	155800	1888475690	5040	5040	5040	5040	0
283	20240403	155700	1888475690	5040	5040	5040	5040	0
284	20240403	155600	1888475690	5040	5040	5040	5040	0
285	20240403	155500	1888475690	5040	5040	5040	5040	0
286	20240403	155400	1888475690	5040	5040	5040	5040	0
287	20240403	155300	1888475690	5040	5040	5040	5040	0
288	20240403	155200	1888475690	5040	5040	5040	5040	0
289	20240403	155100	1888475690	5040	5040	5040	5040	0
290	20240403	155000	1888475690	5040	5040	5040	5040	0
291	20240403	154900	1888475690	5040	5040	5040	5040	0
292	20240403	154800	1888475690	5040	5040	5040	5040	0
293	20240403	154700	1888475690	5040	5040	5040	5040	0
294	20240403	154600	1888475690	5040	5040	5040	5040	0
295	20240403	154500	1888475690	5040	5040	5040	5040	0
296	20240403	154400	1888475690	5040	5040	5040	5040	0
297	20240403	154300	1888475690	5040	5040	5040	5040	0
298	20240403	154200	1888475690	5040	5040	5040	5040	0
299	20240403	154100	1888475690	5040	5040	5040	5040	0
300	20240403	154000	1888475690	5040	5040	5040	5040	0
301	20240403	153900	1888475690	5040	5040	5040	5040	0
302	20240403	153800	1888475690	5040	5040	5040	5040	5261
303	20240403	153700	1888475690	5040	5040	5040	5040	0
304	20240403	153600	1888475690	5040	5040	5040	5040	0
305	20240403	153500	1888475690	5040	5040	5040	5040	0
306	20240403	153400	1888475690	5040	5040	5040	5040	0
307	20240403	153300	1888475690	5040	5040	5040	5040	0
308	20240403	153200	1888475690	5040	5040	5040	5040	0
309	20240403	153100	1888475690	5040	5040	5040	5040	0
310	20240403	153000	1888475690	5040	5040	5040	5040	5261
311	20240403	152900	1861960250	5050	5050	5050	5050	0
312	20240403	152800	1861960250	5050	5050	5050	5050	0
313	20240403	152700	1861960250	5050	5050	5050	5050	0
314	20240403	152600	1861960250	5050	5050	5050	5050	0
315	20240403	152500	1861960250	5050	5050	5050	5050	0
316	20240403	152400	1861960250	5050	5050	5050	5050	0
317	20240403	152300	1861960250	5050	5050	5050	5050	0
318	20240403	152200	1861960250	5050	5050	5050	5050	0
319	20240403	152100	1861960250	5050	5050	5050	5050	0
320	20240403	152000	1861960250	5050	5050	5050	5050	0
321	20240403	151900	1861960250	5050	5020	5050	5020	636
322	20240403	151800	1858757340	5050	5030	5050	5010	15744
323	20240403	151700	1779538600	5030	5020	5030	5020	1028
324	20240403	151600	1774367770	5030	5020	5040	5020	1068
325	20240403	151500	1768997000	5030	5020	5040	5020	162
326	20240403	151400	1768181930	5020	5030	5050	5020	270
327	20240403	151300	1766824610	5030	5020	5040	5020	2363
328	20240403	151200	1754935210	5020	5030	5040	5010	2292
329	20240403	151100	1743403650	5030	5020	5040	5020	6385
330	20240403	151000	1711347930	5020	5020	5020	5020	458
331	20240403	150900	1709048770	5020	5030	5030	5020	2120
332	20240403	150800	1698405110	5040	5030	5040	5020	430
333	20240403	150700	1696242310	5040	5030	5040	5030	215
334	20240403	150600	1695158770	5030	5040	5040	5030	479
335	20240403	150500	1692744630	5040	5030	5040	5030	254
336	20240403	150400	1691466470	5030	5030	5040	5030	1658
337	20240403	150300	1683125820	5030	5040	5040	5030	1920
338	20240403	150200	1673450540	5040	5030	5040	5030	519
339	20240403	150100	1670835000	5030	5030	5040	5030	840
340	20240403	150000	1666607070	5030	5030	5030	5030	135
341	20240403	145900	1665928020	5030	5020	5030	5020	441
342	20240403	145800	1663712980	5030	5020	5030	5020	1360
343	20240403	145700	1656883490	5020	5030	5030	5020	6317
344	20240403	145600	1625171040	5040	5030	5040	5020	3541
345	20240403	145500	1607380680	5030	5040	5040	5030	609
346	20240403	145400	1604315400	5040	5040	5040	5030	461
347	20240403	145300	1601993110	5040	5030	5040	5030	548
348	20240403	145200	1599236660	5030	5030	5040	5030	229
349	20240403	145100	1598084780	5030	5030	5030	5030	1065
350	20240403	145000	1592727830	5030	5030	5040	5030	479
351	20240403	144900	1590318130	5030	5030	5030	5030	137
352	20240403	144800	1589629020	5030	5050	5050	5030	340
353	20240403	144700	1587918070	5040	5040	5050	5040	2229
354	20240403	144600	1576677380	5050	5040	5050	5040	408
355	20240403	144500	1574619430	5040	5050	5050	5040	13
356	20240403	144400	1574553800	5050	5050	5050	5040	498
357	20240403	144300	1572042860	5040	5050	5050	5040	680
358	20240403	144200	1568610250	5050	5050	5050	5050	316
359	20240403	144100	1567014450	5050	5040	5050	5040	866
360	20240403	144000	1562643460	5040	5030	5040	5030	415
361	20240403	143900	1560555990	5040	5030	5040	5020	5939
362	20240403	143800	1530682060	5030	5050	5050	5030	11596
363	20240403	143700	1472292520	5050	5050	5050	5050	1640
364	20240403	143600	1464010520	5050	5060	5060	5050	263
365	20240403	143500	1462680930	5050	5050	5050	5050	178
366	20240403	143400	1461782030	5060	5060	5060	5060	629
367	20240403	143300	1458599290	5060	5060	5060	5060	277
368	20240403	143200	1457197670	5060	5050	5060	5050	251
369	20240403	143100	1455930000	5050	5050	5050	5050	264
370	20240403	143000	1454596800	5060	5050	5060	5050	231
371	20240403	142900	1453427960	5080	5060	5080	5050	1197
372	20240403	142800	1447369800	5060	5060	5060	5060	8
373	20240403	142700	1447329320	5080	5060	5080	5050	854
374	20240403	142600	1443001130	5050	5050	5060	5050	604
375	20240403	142500	1439949180	5050	5050	5050	5050	97
376	20240403	142400	1439459330	5050	5050	5050	5050	2179
377	20240403	142300	1428455380	5050	5060	5060	5050	776
378	20240403	142200	1424535670	5050	5060	5060	5050	422
379	20240403	142100	1422404380	5060	5070	5070	5050	233
380	20240403	142000	1421223550	5050	5050	5050	5050	677
381	20240403	141900	1417804700	5060	5050	5070	5050	333
382	20240403	141800	1416118110	5050	5070	5070	5050	668
383	20240403	141700	1412737940	5060	5060	5060	5060	82
384	20240403	141600	1412323020	5060	5060	5060	5060	681
385	20240403	141500	1408877160	5060	5070	5070	5060	156
386	20240403	141400	1408087520	5070	5060	5090	5060	339
387	20240403	141300	1406370640	5070	5060	5070	5060	508
388	20240403	141200	1403798150	5060	5060	5060	5060	2
389	20240403	141100	1403788030	5060	5060	5060	5050	678
390	20240403	141000	1400358710	5050	5050	5060	5050	96
391	20240403	140900	1399873040	5060	5070	5070	5060	1983
392	20240403	140800	1389839050	5060	5060	5060	5060	221
393	20240403	140700	1388720790	5060	5080	5080	5060	705
394	20240403	140600	1385141810	5090	5080	5090	5080	237
395	20240403	140500	1383936850	5080	5080	5080	5080	1262
396	20240403	140400	1377525890	5080	5080	5090	5080	278
397	20240403	140300	1376113620	5080	5080	5080	5080	411
398	20240403	140200	1374025740	5090	5090	5090	5080	133
399	20240403	140100	1373349700	5090	5080	5110	5080	221
400	20240403	140000	1372226610	5080	5090	5110	5080	620
401	20240403	135900	1369068860	5100	5090	5100	5090	132
402	20240403	135800	1368396970	5090	5090	5090	5090	405
403	20240403	135700	1366335520	5090	5100	5120	5090	10
404	20240403	135600	1366284520	5090	5100	5120	5090	585
405	20240403	135500	1363299700	5110	5090	5110	5090	281
406	20240403	135400	1361864820	5090	5100	5100	5090	497
407	20240403	135300	1359333160	5100	5090	5100	5090	674
408	20240403	135200	1355897990	5090	5110	5110	5090	2009
409	20240403	135100	1345650820	5100	5120	5120	5100	360
410	20240403	135000	1343810880	5120	5110	5120	5110	340
411	20240403	134900	1342073440	5120	5110	5130	5110	148
412	20240403	134800	1341314310	5130	5110	5130	5110	184
413	20240403	134700	1340373970	5120	5120	5120	5120	295
414	20240403	134600	1338863570	5110	5110	5120	5110	612
415	20240403	134500	1335730220	5120	5110	5120	5110	310
416	20240403	134400	1334144840	5130	5130	5130	5130	133
417	20240403	134300	1333462550	5120	5100	5120	5100	206
418	20240403	134200	1332411650	5130	5100	5130	5100	123
419	20240403	134100	1331780810	5100	5100	5100	5100	176
420	20240403	134000	1330883210	5130	5110	5130	5100	1127
421	20240403	133900	1325128690	5110	5110	5120	5110	7100
422	20240403	133800	1288847190	5110	5110	5110	5100	917
423	20240403	133700	1284161350	5090	5090	5110	5090	9835
424	20240403	133600	1233991420	5100	5090	5100	5080	207
425	20240403	133500	1232937840	5100	5090	5100	5090	591
426	20240403	133400	1229927690	5090	5100	5100	5090	150
427	20240403	133300	1229163160	5090	5090	5090	5090	303
428	20240403	133200	1227620890	5090	5100	5100	5090	217
429	20240403	133100	1226515960	5100	5080	5100	5080	140
430	20240403	133000	1225802290	5090	5090	5090	5080	315
431	20240403	132900	1224198960	5080	5080	5080	5080	1004
432	20240403	132800	1219098640	5090	5080	5090	5060	313
433	20240403	132700	1217510940	5070	5060	5080	5060	2774
434	20240403	132600	1203426770	5060	5070	5070	5060	190
435	20240403	132500	1202464270	5080	5070	5080	5070	105
436	20240403	132400	1201931870	5080	5060	5080	5060	182
437	20240403	132300	1201010870	5070	5070	5070	5070	1
438	20240403	132200	1201005800	5060	5060	5060	5060	186
439	20240403	132100	1200064640	5060	5060	5060	5060	2
440	20240403	132000	1200054520	5070	5070	5070	5070	113
441	20240403	131900	1199481610	5070	5070	5070	5070	285
442	20240403	131800	1198036660	5080	5070	5080	5070	8
443	20240403	131700	1197996040	5070	5070	5070	5070	227
444	20240403	131600	1196845150	5070	5080	5080	5070	338
445	20240403	131500	1195128580	5070	5070	5070	5070	182
446	20240403	131400	1194205840	5080	5070	5080	5070	1320
447	20240403	131300	1187500280	5060	5080	5080	5060	186
448	20240403	131200	1186558960	5080	5060	5080	5060	163
449	20240403	131100	1185731000	5070	5070	5070	5060	180
450	20240403	131000	1184820170	5060	5060	5060	5060	1411
451	20240403	130900	1177680510	5060	5060	5060	5060	179
452	20240403	130800	1176774770	5080	5060	5080	5060	6
453	20240403	130700	1176744370	5080	5060	5080	5060	241
454	20240403	130600	1175520190	5060	5060	5080	5060	282
455	20240403	130500	1174091240	5080	5060	5080	5060	102
456	20240403	130400	1173573120	5080	5060	5080	5060	883
457	20240403	130300	1169096990	5070	5050	5070	5050	133
458	20240403	130200	1168422720	5060	5060	5060	5050	185
459	20240403	130100	1167488320	5060	5060	5060	5060	374
460	20240403	130000	1165595880	5060	5050	5060	5050	203
461	20240403	125900	1164570470	5050	5060	5060	5050	7
462	20240403	125800	1164535070	5060	5050	5070	5050	350
463	20240403	125700	1162764290	5060	5070	5070	5060	2
464	20240403	125600	1162754160	5050	5050	5050	5050	178
465	20240403	125500	1161855260	5060	5060	5060	5060	607
466	20240403	125400	1158783840	5060	5060	5060	5060	3
467	20240403	125300	1158768660	5060	5070	5070	5060	319
468	20240403	125200	1157153520	5070	5050	5070	5050	2356
469	20240403	125100	1145212170	5060	5050	5060	5050	186
470	20240403	125000	1144272860	5050	5050	5050	5050	2
471	20240403	124900	1144262760	5060	5050	5060	5040	484
472	20240403	124800	1141820320	5060	5060	5060	5060	20
473	20240403	124700	1141719120	5060	5050	5060	5040	475
474	20240403	124600	1139319540	5040	5040	5040	5040	106
475	20240403	124500	1138785300	5040	5040	5040	5040	347
476	20240403	124400	1137036420	5040	5040	5040	5040	5
477	20240403	124300	1137011220	5040	5050	5050	5040	183
478	20240403	124200	1136088740	5050	5050	5050	5050	0
479	20240403	124100	1136088740	5050	5040	5060	5040	133
480	20240403	124000	1135416590	5040	5040	5040	5040	189
481	20240403	123900	1134464030	5050	5050	5050	5050	67
482	20240403	123800	1134125680	5050	5050	5050	5050	644
483	20240403	123700	1130873480	5050	5050	5050	5050	8
484	20240403	123600	1130833080	5050	5050	5050	5040	184
485	20240403	123500	1129905590	5040	5040	5040	5040	2
486	20240403	123400	1129895510	5050	5050	5050	5050	280
487	20240403	123300	1128481510	5050	5050	5050	5050	38
488	20240403	123200	1128289610	5050	5070	5070	5050	360
489	20240403	123100	1126468030	5060	5050	5060	5050	78
490	20240403	123000	1126073410	5060	5030	5060	5030	183
491	20240403	122900	1125152830	5030	5030	5030	5030	52
492	20240403	122800	1124891270	5060	5030	5060	5030	132
493	20240403	122700	1124223500	5030	5060	5060	5030	178
494	20240403	122600	1123328130	5030	5050	5050	5030	7
495	20240403	122500	1123292860	5030	5030	5060	5030	784
496	20240403	122400	1119349310	5030	5030	5030	5030	390
497	20240403	122300	1117387610	5030	5030	5060	5030	381
498	20240403	122200	1115465210	5060	5070	5070	5030	8
499	20240403	122100	1115424870	5030	5030	5030	5030	176
500	20240403	122000	1114539590	5060	5030	5070	5030	203
501	20240403	121900	1113511040	5030	5050	5060	5030	237
502	20240403	121800	1112315540	5060	5050	5060	5050	67
503	20240403	121700	1111976530	5030	5030	5030	5030	179
504	20240403	121600	1111076160	5050	5030	5050	5030	10
505	20240403	121500	1111025820	5030	5030	5030	5030	0
506	20240403	121400	1111025820	5030	5060	5060	5030	379
507	20240403	121300	1109113450	5050	5020	5050	5020	192
508	20240403	121200	1108144090	5020	5050	5050	5020	295
509	20240403	121100	1106659650	5050	5020	5050	5020	123
510	20240403	121000	1106038590	5030	5020	5030	5020	282
511	20240403	120900	1104621560	5020	5030	5030	5020	3952
512	20240403	120800	1084770520	5020	5030	5040	5020	200
513	20240403	120700	1083764360	5040	5020	5040	5020	173
514	20240403	120600	1082892570	5030	5020	5040	5020	206
515	20240403	120500	1081858040	5050	5030	5050	5020	257
516	20240403	120400	1080562210	5030	5040	5040	5020	790
517	20240403	120300	1076588480	5040	5040	5040	5040	151
518	20240403	120200	1075827440	5030	5020	5030	5020	103
519	20240403	120100	1075309380	5020	5020	5030	5020	182
520	20240403	120000	1074395720	5040	5050	5050	5040	201
521	20240403	115900	1073380680	5020	5030	5030	5020	184
522	20240403	115800	1072456030	5030	5040	5040	5030	8
523	20240403	115700	1072415760	5030	5030	5030	5030	279
524	20240403	115600	1071012390	5030	5050	5050	5030	124
525	20240403	115500	1070386230	5020	5030	5030	5020	1758
526	20240403	115400	1061545350	5040	5040	5040	5040	626
527	20240403	115300	1058390310	5040	5040	5040	5030	555
528	20240403	115200	1055595160	5030	5030	5030	5030	58
529	20240403	115100	1055303420	5030	5030	5030	5030	179
530	20240403	115000	1054403050	5030	5030	5030	5030	201
531	20240403	114900	1053392020	5030	5030	5030	5030	9
532	20240403	114800	1053346750	5030	5030	5030	5030	180
533	20240403	114700	1052441350	5020	5030	5040	5020	9
534	20240403	114600	1052396090	5020	5020	5020	5020	185
535	20240403	114500	1051467390	5030	5040	5040	5020	5621
536	20240403	114400	1023195000	5060	5040	5060	5030	298
537	20240403	114300	1021691520	5040	5040	5040	5040	6
538	20240403	114200	1021661280	5060	5060	5060	5040	384
539	20240403	114100	1019721810	5040	5050	5050	5040	102
540	20240403	114000	1019206740	5050	5030	5050	5030	184
541	20240403	113900	1018281200	5040	5040	5040	5040	3669
542	20240403	113800	999789440	5040	5040	5040	5040	590
543	20240403	113700	996815840	5040	5040	5040	5040	6
544	20240403	113600	996785600	5040	5040	5040	5040	0
545	20240403	113500	996785600	5040	5050	5050	5040	181
546	20240403	113400	995871730	5050	5050	5050	5040	228
547	20240403	113300	994720390	5050	5050	5050	5040	187
548	20240403	113200	993776110	5050	5050	5060	5050	126
549	20240403	113100	993139800	5040	5040	5040	5040	386
550	20240403	113000	991194360	5060	5050	5060	5050	1239
551	20240403	112900	984936310	5050	5050	5060	5050	979
552	20240403	112800	979991860	5050	5040	5050	5040	149
553	20240403	112700	979239500	5040	5040	5040	5040	179
554	20240403	112600	978337340	5040	5040	5040	5040	2
555	20240403	112500	978327260	5040	5040	5050	5040	517
556	20240403	112400	975720230	5050	5050	5050	5040	202
557	20240403	112300	974700200	5050	5040	5050	5040	3
558	20240403	112200	974685070	5040	5040	5040	5040	537
559	20240403	112100	971978590	5040	5040	5040	5040	3
560	20240403	112000	971963470	5040	5050	5050	5040	437
561	20240403	111900	969758430	5040	5040	5040	5040	5
562	20240403	111800	969733230	5040	5040	5040	5040	176
563	20240403	111700	968846190	5050	5040	5060	5040	16
564	20240403	111600	968765480	5040	5050	5050	5040	327
565	20240403	111500	967116000	5050	5050	5050	5040	329
566	20240403	111400	965455630	5030	5040	5040	5030	179
567	20240403	111300	964553640	5040	5030	5040	5030	11
568	20240403	111200	964498280	5030	5040	5040	5030	177
569	20240403	111100	963607170	5040	5040	5040	5040	449
570	20240403	111000	961344210	5040	5030	5040	5030	213
571	20240403	110900	960270790	5030	5030	5030	5030	176
572	20240403	110800	959385510	5030	5040	5050	5030	139
573	20240403	110700	958683630	5030	5030	5030	5030	182
574	20240403	110600	957768170	5030	5030	5040	5030	105
575	20240403	110500	957240000	5030	5030	5030	5030	179
576	20240403	110400	956339630	5040	5030	5040	5030	49
577	20240403	110300	956092730	5040	5030	5040	5030	183
578	20240403	110200	955172220	5030	5030	5040	5030	63
579	20240403	110100	954854750	5040	5030	5040	5030	382
580	20240403	110000	952931290	5030	5030	5030	5030	751
581	20240403	105900	949153760	5030	5040	5040	5030	2178
582	20240403	105800	938183510	5030	5040	5040	5030	7071
583	20240403	105700	902548150	5040	5040	5040	5040	0
584	20240403	105600	902548150	5040	5040	5040	5040	408
585	20240403	105500	900491830	5040	5040	5040	5040	9
586	20240403	105400	900446470	5050	5050	5050	5050	399
587	20240403	105300	898431520	5050	5040	5050	5040	170
588	20240403	105200	897574600	5040	5040	5060	5040	726
589	20240403	105100	893912460	5040	5040	5040	5040	0
590	20240403	105000	893912460	5040	5040	5050	5040	179
591	20240403	104900	893010290	5040	5040	5040	5040	5
592	20240403	104800	892985090	5050	5040	5050	5040	190
593	20240403	104700	892027390	5050	5040	5050	5040	34
594	20240403	104600	891856020	5040	5050	5050	5040	185
595	20240403	104500	890923610	5050	5050	5050	5050	3
596	20240403	104400	890908460	5040	5040	5040	5040	1
597	20240403	104300	890903420	5040	5040	5060	5040	185
598	20240403	104200	889971000	5070	5050	5070	5040	404
599	20240403	104100	887932830	5040	5060	5070	5040	193
600	20240403	104000	886959440	5050	5050	5070	5050	134
601	20240403	103900	886282720	5040	5060	5060	5040	2196
602	20240403	103800	875193500	5050	5050	5050	5050	3
603	20240403	103700	875178350	5040	5060	5060	5040	188
604	20240403	103600	874230650	5050	5050	5050	5050	90
605	20240403	103500	873776150	5050	5050	5050	5050	177
606	20240403	103400	872882300	5050	5050	5050	5050	7
607	20240403	103300	872846950	5040	5040	5040	5040	176
608	20240403	103200	871959910	5040	5040	5040	5030	781
609	20240403	103100	868024370	5040	5030	5040	5030	1702
610	20240403	103000	859463250	5030	5040	5050	5030	424
611	20240403	102900	857327940	5040	5070	5070	5030	237
612	20240403	102800	856133440	5030	5040	5050	5030	8529
613	20240403	102700	813197740	5050	5050	5050	5050	368
614	20240403	102600	811339340	5050	5050	5050	5040	5402
615	20240403	102500	784061010	5050	5040	5050	5040	128
616	20240403	102400	783414800	5050	5040	5050	5040	307
617	20240403	102300	781866710	5040	5040	5040	5040	3
618	20240403	102200	781851590	5040	5040	5040	5040	185
619	20240403	102100	780919190	5040	5040	5040	5040	534
620	20240403	102000	778227830	5040	5040	5040	5040	177
621	20240403	101900	777335750	5040	5050	5050	5040	130
622	20240403	101800	776679550	5050	5050	5050	5050	51
623	20240403	101700	776422000	5040	5050	5050	5040	238
624	20240403	101600	775221870	5050	5050	5060	5040	330
625	20240403	101500	773555430	5050	5040	5070	5040	1063
626	20240403	101400	768181090	5070	5070	5070	5040	3744
627	20240403	101300	749310610	5040	5070	5070	5040	391
628	20240403	101200	747336490	5070	5060	5070	5060	8
629	20240403	101100	747296000	5050	5050	5050	5050	177
630	20240403	101000	746402150	5050	5050	5050	5050	7
631	20240403	100900	746366800	5070	5040	5070	5040	1198
632	20240403	100800	740321630	5040	5060	5060	5040	2932
633	20240403	100700	725514960	5050	5070	5070	5050	1477
634	20240403	100600	718041340	5070	5070	5070	5060	7
635	20240403	100500	718005900	5070	5060	5070	5060	615
636	20240403	100400	714889730	5060	5060	5070	5060	591
637	20240403	100300	711899170	5060	5070	5080	5060	1063
638	20240403	100200	706513640	5060	5060	5060	5060	177
639	20240403	100100	705618020	5050	5050	5050	5040	2898
640	20240403	100000	690983680	5040	5040	5040	5030	2988
641	20240403	095900	675927930	5050	5040	5050	5040	1131
642	20240403	095800	670226650	5050	5050	5050	5040	422
643	20240403	095700	668098610	5050	5050	5050	5040	1736
644	20240403	095600	659331840	5060	5050	5060	5050	1592
645	20240403	095500	651289950	5050	5050	5050	5040	1404
646	20240403	095400	644201340	5050	5050	5050	5050	1641
647	20240403	095300	635914290	5050	5050	5050	5040	617
648	20240403	095200	632801940	5050	5070	5070	5050	4444
649	20240403	095100	610343900	5070	5070	5070	5060	512
650	20240403	095000	607748070	5070	5060	5080	5060	404
651	20240403	094900	605703780	5050	5070	5080	5050	4278
652	20240403	094800	584077600	5080	5070	5080	5070	422
653	20240403	094700	581937560	5080	5070	5080	5070	642
654	20240403	094600	578680100	5080	5070	5080	5060	379
655	20240403	094500	576758480	5080	5090	5090	5070	57
656	20240403	094400	576469140	5090	5070	5090	5070	205
657	20240403	094300	575428930	5070	5080	5090	5060	309
658	20240403	094200	573859560	5080	5080	5080	5080	820
659	20240403	094100	569693960	5060	5060	5060	5050	393
660	20240403	094000	567707320	5060	5080	5090	5050	637
661	20240403	093900	564466450	5080	5070	5080	5040	11886
662	20240403	093800	504500450	5070	5070	5070	5070	0
663	20240403	093700	504500450	5070	5070	5070	5060	785
664	20240403	093600	500525930	5070	5070	5070	5070	108
665	20240403	093500	499978370	5070	5070	5070	5070	632
666	20240403	093400	496774130	5080	5090	5090	5080	85
667	20240403	093300	496342230	5090	5090	5090	5090	4
668	20240403	093200	496321870	5080	5070	5080	5070	527
669	20240403	093100	493644780	5060	5060	5070	5060	525
670	20240403	093000	490988260	5060	5080	5080	5060	530
671	20240403	092900	488305860	5080	5080	5080	5080	166
672	20240403	092800	487462580	5050	5090	5090	5050	3292
673	20240403	092700	470781660	5090	5090	5100	5090	154
674	20240403	092600	469997790	5090	5100	5100	5080	1236
675	20240403	092500	463706240	5090	5100	5100	5090	290
676	20240403	092400	462229830	5100	5100	5100	5090	554
677	20240403	092300	459404440	5100	5100	5100	5100	105
678	20240403	092200	458868940	5100	5090	5100	5090	27
679	20240403	092100	458731310	5100	5090	5100	5090	649
680	20240403	092000	455422240	5080	5080	5080	5080	100
681	20240403	091900	454914240	5070	5060	5070	5060	2333
682	20240403	091800	443087110	5060	5050	5060	5040	799
683	20240403	091700	439051760	5050	5060	5070	5020	9742
684	20240403	091600	389948790	5050	5060	5060	5050	3521
685	20240403	091500	372160800	5080	5080	5080	5050	1448
686	20240403	091400	364816790	5070	5090	5110	5050	34551
687	20240403	091300	189677770	5080	5090	5090	5070	1139
688	20240403	091200	183900690	5090	5130	5130	5080	8613
689	20240403	091100	139994950	5130	5120	5130	5120	432
690	20240403	091000	137783090	5120	5130	5130	5110	1208
691	20240403	090900	131593010	5130	5130	5130	5130	1076
692	20240403	090800	126073130	5140	5160	5160	5140	1971
693	20240403	090700	115938800	5160	5180	5190	5150	9822
694	20240403	090600	65148600	5180	5190	5190	5180	2544
695	20240403	090500	51960530	5190	5160	5270	5160	2088
696	20240403	090400	41098800	5160	5160	5160	5160	616
697	20240403	090300	37920240	5160	5170	5190	5160	280
698	20240403	090200	36473660	5170	5190	5190	5160	5588
699	20240403	090100	7509450	5190	5210	5210	5190	717
700	20240403	090000	3782730	5210	5220	5220	5210	725