KissMeData/008700/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185100	419319788	1878	1878	1878	1878	6424
3	20240429	185000	419319788	1878	1878	1878	1878	0
4	20240429	184900	419319788	1878	1878	1878	1878	0
5	20240429	184800	419319788	1878	1878	1878	1878	0
6	20240429	184700	419319788	1878	1878	1878	1878	0
7	20240429	184600	419319788	1878	1878	1878	1878	0
8	20240429	184500	419319788	1878	1878	1878	1878	0
9	20240429	184400	419319788	1878	1878	1878	1878	0
10	20240429	184300	419319788	1878	1878	1878	1878	0
11	20240429	184200	419319788	1878	1878	1878	1878	0
12	20240429	184100	419319788	1878	1878	1878	1878	0
13	20240429	184000	419319788	1878	1878	1878	1878	0
14	20240429	183900	419319788	1878	1878	1878	1878	0
15	20240429	183800	419319788	1878	1878	1878	1878	0
16	20240429	183700	419319788	1878	1878	1878	1878	0
17	20240429	183600	419319788	1878	1878	1878	1878	0
18	20240429	183500	419319788	1878	1878	1878	1878	0
19	20240429	183400	419319788	1878	1878	1878	1878	0
20	20240429	183300	419319788	1878	1878	1878	1878	0
21	20240429	183200	419319788	1878	1878	1878	1878	0
22	20240429	183100	419319788	1878	1878	1878	1878	0
23	20240429	183000	419319788	1878	1878	1878	1878	0
24	20240429	182900	419319788	1878	1878	1878	1878	0
25	20240429	182800	419319788	1878	1878	1878	1878	0
26	20240429	182700	419319788	1878	1878	1878	1878	0
27	20240429	182600	419319788	1878	1878	1878	1878	0
28	20240429	182500	419319788	1878	1878	1878	1878	0
29	20240429	182400	419319788	1878	1878	1878	1878	0
30	20240429	182300	419319788	1878	1878	1878	1878	0
31	20240429	182200	419319788	1878	1878	1878	1878	0
32	20240429	182100	419319788	1878	1878	1878	1878	6424
33	20240429	182000	419319788	1878	1878	1878	1878	0
34	20240429	181900	419319788	1878	1878	1878	1878	0
35	20240429	181800	419319788	1878	1878	1878	1878	0
36	20240429	181700	419319788	1878	1878	1878	1878	0
37	20240429	181600	419319788	1878	1878	1878	1878	0
38	20240429	181500	419319788	1878	1878	1878	1878	0
39	20240429	181400	419319788	1878	1878	1878	1878	0
40	20240429	181300	419319788	1878	1878	1878	1878	0
41	20240429	181200	419319788	1878	1878	1878	1878	0
42	20240429	181100	419319788	1878	1878	1878	1878	0
43	20240429	181000	419319788	1878	1878	1878	1878	0
44	20240429	180900	419319788	1878	1878	1878	1878	0
45	20240429	180800	419319788	1878	1878	1878	1878	0
46	20240429	180700	419319788	1878	1878	1878	1878	0
47	20240429	180600	419319788	1878	1878	1878	1878	0
48	20240429	180500	419319788	1878	1878	1878	1878	0
49	20240429	180400	419319788	1878	1878	1878	1878	0
50	20240429	180300	419319788	1878	1878	1878	1878	0
51	20240429	180200	419319788	1878	1878	1878	1878	0
52	20240429	180100	419319788	1878	1878	1878	1878	0
53	20240429	180000	419319788	1878	1878	1878	1878	0
54	20240429	175900	419319788	1878	1878	1878	1878	0
55	20240429	175800	419319788	1878	1878	1878	1878	0
56	20240429	175700	419319788	1878	1878	1878	1878	0
57	20240429	175600	419319788	1878	1878	1878	1878	0
58	20240429	175500	419319788	1878	1878	1878	1878	0
59	20240429	175400	419319788	1878	1878	1878	1878	0
60	20240429	175300	419319788	1878	1878	1878	1878	0
61	20240429	175200	419319788	1878	1878	1878	1878	0
62	20240429	175100	419319788	1878	1878	1878	1878	6424
63	20240429	175000	419319788	1878	1878	1878	1878	0
64	20240429	174900	419319788	1878	1878	1878	1878	0
65	20240429	174800	419319788	1878	1878	1878	1878	0
66	20240429	174700	419319788	1878	1878	1878	1878	0
67	20240429	174600	419319788	1878	1878	1878	1878	0
68	20240429	174500	419319788	1878	1878	1878	1878	0
69	20240429	174400	419319788	1878	1878	1878	1878	0
70	20240429	174300	419319788	1878	1878	1878	1878	0
71	20240429	174200	419319788	1878	1878	1878	1878	0
72	20240429	174100	419319788	1878	1878	1878	1878	0
73	20240429	174000	419319788	1878	1878	1878	1878	0
74	20240429	173900	419319788	1878	1878	1878	1878	0
75	20240429	173800	419319788	1878	1878	1878	1878	0
76	20240429	173700	419319788	1878	1878	1878	1878	0
77	20240429	173600	419319788	1878	1878	1878	1878	0
78	20240429	173500	419319788	1878	1878	1878	1878	0
79	20240429	173400	419319788	1878	1878	1878	1878	0
80	20240429	173300	419319788	1878	1878	1878	1878	0
81	20240429	173200	419319788	1878	1878	1878	1878	0
82	20240429	173100	419319788	1878	1878	1878	1878	0
83	20240429	173000	419319788	1878	1878	1878	1878	0
84	20240429	172900	419319788	1878	1878	1878	1878	0
85	20240429	172800	419319788	1878	1878	1878	1878	0
86	20240429	172700	419319788	1878	1878	1878	1878	0
87	20240429	172600	419319788	1878	1878	1878	1878	0
88	20240429	172500	419319788	1878	1878	1878	1878	0
89	20240429	172400	419319788	1878	1878	1878	1878	0
90	20240429	172300	419319788	1878	1878	1878	1878	0
91	20240429	172200	419319788	1878	1878	1878	1878	0
92	20240429	172100	419319788	1878	1878	1878	1878	6424
93	20240429	172000	419319788	1878	1878	1878	1878	0
94	20240429	171900	419319788	1878	1878	1878	1878	0
95	20240429	171800	419319788	1878	1878	1878	1878	0
96	20240429	171700	419319788	1878	1878	1878	1878	0
97	20240429	171600	419319788	1878	1878	1878	1878	0
98	20240429	171500	419319788	1878	1878	1878	1878	0
99	20240429	171400	419319788	1878	1878	1878	1878	0
100	20240429	171300	419319788	1878	1878	1878	1878	0
101	20240429	171200	419319788	1878	1878	1878	1878	0
102	20240429	171100	419319788	1878	1878	1878	1878	0
103	20240429	171000	419319788	1878	1878	1878	1878	0
104	20240429	170900	419319788	1878	1878	1878	1878	0
105	20240429	170800	419319788	1878	1878	1878	1878	0
106	20240429	170700	419319788	1878	1878	1878	1878	0
107	20240429	170600	419319788	1878	1878	1878	1878	0
108	20240429	170500	419319788	1878	1878	1878	1878	0
109	20240429	170400	419319788	1878	1878	1878	1878	0
110	20240429	170300	419319788	1878	1878	1878	1878	0
111	20240429	170200	419319788	1878	1878	1878	1878	0
112	20240429	170100	419319788	1878	1878	1878	1878	0
113	20240429	170000	419319788	1878	1878	1878	1878	0
114	20240429	165900	419319788	1878	1878	1878	1878	0
115	20240429	165800	419319788	1878	1878	1878	1878	0
116	20240429	165700	419319788	1878	1878	1878	1878	0
117	20240429	165600	419319788	1878	1878	1878	1878	0
118	20240429	165500	419319788	1878	1878	1878	1878	0
119	20240429	165400	419319788	1878	1878	1878	1878	0
120	20240429	165300	419319788	1878	1878	1878	1878	0
121	20240429	165200	419319788	1878	1878	1878	1878	0
122	20240429	165100	419319788	1878	1878	1878	1878	6424
123	20240429	165000	419319788	1878	1878	1878	1878	0
124	20240429	164900	419319788	1878	1878	1878	1878	0
125	20240429	164800	419319788	1878	1878	1878	1878	0
126	20240429	164700	419319788	1878	1878	1878	1878	0
127	20240429	164600	419319788	1878	1878	1878	1878	0
128	20240429	164500	419319788	1878	1878	1878	1878	0
129	20240429	164400	419319788	1878	1878	1878	1878	0
130	20240429	164300	419319788	1878	1878	1878	1878	0
131	20240429	164200	419319788	1878	1878	1878	1878	0
132	20240429	164100	419319788	1878	1878	1878	1878	0
133	20240429	164000	419319788	1878	1878	1878	1878	0
134	20240429	163900	419319788	1878	1878	1878	1878	0
135	20240429	163800	419319788	1878	1878	1878	1878	0
136	20240429	163700	419319788	1878	1878	1878	1878	0
137	20240429	163600	419319788	1878	1878	1878	1878	0
138	20240429	163500	419319788	1878	1878	1878	1878	0
139	20240429	163400	419319788	1878	1878	1878	1878	0
140	20240429	163300	419319788	1878	1878	1878	1878	0
141	20240429	163200	419319788	1878	1878	1878	1878	0
142	20240429	163100	419319788	1878	1878	1878	1878	0
143	20240429	163000	419319788	1878	1878	1878	1878	0
144	20240429	162900	419319788	1878	1878	1878	1878	0
145	20240429	162800	419319788	1878	1878	1878	1878	0
146	20240429	162700	419319788	1878	1878	1878	1878	0
147	20240429	162600	419319788	1878	1878	1878	1878	0
148	20240429	162500	419319788	1878	1878	1878	1878	0
149	20240429	162400	419319788	1878	1878	1878	1878	0
150	20240429	162300	419319788	1878	1878	1878	1878	0
151	20240429	162200	419319788	1878	1878	1878	1878	0
152	20240429	162100	419319788	1878	1878	1878	1878	6424
153	20240429	162000	419319788	1878	1878	1878	1878	0
154	20240429	161900	419319788	1878	1878	1878	1878	0
155	20240429	161800	419319788	1878	1878	1878	1878	0
156	20240429	161700	419319788	1878	1878	1878	1878	0
157	20240429	161600	419319788	1878	1878	1878	1878	0
158	20240429	161500	419319788	1878	1878	1878	1878	0
159	20240429	161400	419319788	1878	1878	1878	1878	0
160	20240429	161300	419319788	1878	1878	1878	1878	0
161	20240429	161200	419319788	1878	1878	1878	1878	0
162	20240429	161100	419319788	1878	1878	1878	1878	0
163	20240429	161000	419319788	1878	1878	1878	1878	0
164	20240429	160900	419319788	1878	1878	1878	1878	0
165	20240429	160800	419319788	1878	1878	1878	1878	0
166	20240429	160700	419319788	1878	1878	1878	1878	0
167	20240429	160600	419319788	1878	1878	1878	1878	0
168	20240429	160500	419319788	1878	1878	1878	1878	0
169	20240429	160400	419319788	1878	1878	1878	1878	0
170	20240429	160300	419319788	1878	1878	1878	1878	0
171	20240429	160200	419319788	1878	1878	1878	1878	0
172	20240429	160100	419319788	1878	1878	1878	1878	0
173	20240429	160000	419319788	1878	1878	1878	1878	0
174	20240429	155900	419319788	1878	1878	1878	1878	0
175	20240429	155800	419319788	1878	1878	1878	1878	0
176	20240429	155700	419319788	1878	1878	1878	1878	0
177	20240429	155600	419319788	1878	1878	1878	1878	0
178	20240429	155500	419319788	1878	1878	1878	1878	0
179	20240429	155400	419319788	1878	1878	1878	1878	0
180	20240429	155300	419319788	1878	1878	1878	1878	0
181	20240429	155200	419319788	1878	1878	1878	1878	0
182	20240429	155100	419319788	1878	1878	1878	1878	6424
183	20240429	155000	419319788	1878	1878	1878	1878	0
184	20240429	154900	419319788	1878	1878	1878	1878	0
185	20240429	154800	419319788	1878	1878	1878	1878	0
186	20240429	154700	419319788	1878	1878	1878	1878	0
187	20240429	154600	419319788	1878	1878	1878	1878	0
188	20240429	154500	419319788	1878	1878	1878	1878	0
189	20240429	154400	419319788	1878	1878	1878	1878	0
190	20240429	154300	419319788	1878	1878	1878	1878	0
191	20240429	154200	419319788	1878	1878	1878	1878	0
192	20240429	154100	419319788	1878	1878	1878	1878	0
193	20240429	154000	419319788	1878	1878	1878	1878	0
194	20240429	153900	419319788	1878	1878	1878	1878	0
195	20240429	153800	419319788	1878	1878	1878	1878	0
196	20240429	153700	419319788	1878	1878	1878	1878	0
197	20240429	153600	419319788	1878	1878	1878	1878	0
198	20240429	153500	419319788	1878	1878	1878	1878	0
199	20240429	153400	419319788	1878	1878	1878	1878	0
200	20240429	153300	419319788	1878	1878	1878	1878	0
201	20240429	153200	419319788	1878	1878	1878	1878	0
202	20240429	153100	419319788	1878	1878	1878	1878	0
203	20240429	153000	419319788	1878	1878	1878	1878	6424
204	20240429	152900	407255516	1885	1885	1885	1885	0
205	20240429	152800	407255516	1885	1885	1885	1885	0
206	20240429	152700	407255516	1885	1885	1885	1885	0
207	20240429	152600	407255516	1885	1885	1885	1885	0
208	20240429	152500	407255516	1885	1885	1885	1885	0
209	20240429	152400	407255516	1885	1885	1885	1885	0
210	20240429	152300	407255516	1885	1885	1885	1885	0
211	20240429	152200	407255516	1885	1885	1885	1885	0
212	20240429	152100	407255516	1885	1885	1885	1885	0
213	20240429	152000	407255516	1885	1885	1885	1885	0
214	20240429	151900	407255516	1885	1884	1885	1884	26
215	20240429	151800	407206510	1885	1884	1885	1884	50
216	20240429	151700	407112261	1885	1885	1885	1885	0
217	20240429	151600	407112261	1885	1884	1885	1884	2
218	20240429	151500	407108492	1884	1884	1884	1884	0
219	20240429	151400	407108492	1884	1884	1884	1884	0
220	20240429	151300	407108492	1884	1885	1885	1884	51
221	20240429	151200	407012358	1884	1884	1884	1884	1
222	20240429	151100	407010474	1884	1884	1884	1884	1
223	20240429	151000	407008590	1885	1885	1885	1885	0
224	20240429	150900	407008590	1885	1884	1885	1884	2
225	20240429	150800	407004821	1876	1880	1880	1876	1200
226	20240429	150700	404753609	1880	1880	1880	1880	232
227	20240429	150600	404317449	1880	1880	1880	1880	120
228	20240429	150500	404091849	1875	1875	1875	1875	0
229	20240429	150400	404091849	1875	1877	1877	1875	9700
230	20240429	150300	385901478	1877	1877	1877	1877	2830
231	20240429	150200	380589568	1877	1877	1877	1877	2087
232	20240429	150100	376672269	1878	1878	1878	1878	200
233	20240429	150000	376296669	1877	1880	1880	1877	3369
234	20240429	145900	369964620	1879	1879	1879	1879	100
235	20240429	145800	369776720	1880	1880	1880	1880	100
236	20240429	145700	369588720	1885	1885	1885	1885	1
237	20240429	145600	369586835	1879	1880	1880	1879	70
238	20240429	145500	369455304	1877	1877	1877	1877	0
239	20240429	145400	369455304	1877	1877	1877	1877	0
240	20240429	145300	369455304	1877	1877	1877	1877	0
241	20240429	145200	369455304	1877	1880	1880	1877	5818
242	20240429	145100	358528572	1880	1881	1881	1880	13694
243	20240429	145000	332783144	1885	1885	1885	1885	0
244	20240429	144900	332783144	1885	1885	1885	1885	10
245	20240429	144800	332764294	1886	1881	1886	1881	741
246	20240429	144700	331370468	1881	1884	1884	1881	6070
247	20240429	144600	319942827	1884	1885	1885	1884	2810
248	20240429	144500	314648653	1886	1886	1886	1886	0
249	20240429	144400	314648653	1886	1886	1886	1886	0
250	20240429	144300	314648653	1886	1886	1886	1886	0
251	20240429	144200	314648653	1886	1886	1886	1886	1
252	20240429	144100	314646767	1886	1886	1886	1886	50
253	20240429	144000	314552467	1886	1886	1886	1886	0
254	20240429	143900	314552467	1886	1886	1886	1886	0
255	20240429	143800	314552467	1886	1886	1886	1886	0
256	20240429	143700	314552467	1886	1886	1886	1886	37
257	20240429	143600	314482685	1886	1886	1886	1886	0
258	20240429	143500	314482685	1886	1886	1886	1885	2790
259	20240429	143400	309223274	1886	1886	1886	1886	0
260	20240429	143300	309223274	1886	1886	1886	1886	0
261	20240429	143200	309223274	1886	1886	1886	1886	0
262	20240429	143100	309223274	1886	1886	1886	1886	0
263	20240429	143000	309223274	1886	1886	1886	1886	6
264	20240429	142900	309211958	1886	1886	1886	1886	0
265	20240429	142800	309211958	1886	1886	1886	1886	2
266	20240429	142700	309208186	1886	1886	1886	1886	0
267	20240429	142600	309208186	1886	1886	1886	1886	6
268	20240429	142500	309196870	1886	1886	1886	1886	10
269	20240429	142400	309178010	1887	1887	1887	1887	0
270	20240429	142300	309178010	1887	1887	1887	1887	0
271	20240429	142200	309178010	1887	1886	1887	1885	9581
272	20240429	142100	291112647	1886	1886	1886	1886	0
273	20240429	142000	291112647	1886	1886	1886	1886	0
274	20240429	141900	291112647	1886	1886	1886	1886	0
275	20240429	141800	291112647	1886	1886	1886	1886	4
276	20240429	141700	291105103	1887	1887	1887	1887	0
277	20240429	141600	291105103	1887	1887	1887	1887	10
278	20240429	141500	291086233	1887	1886	1887	1886	891
279	20240429	141400	289405802	1886	1886	1886	1886	0
280	20240429	141300	289405802	1886	1886	1886	1886	26
281	20240429	141200	289356766	1886	1886	1886	1886	95
282	20240429	141100	289177596	1886	1886	1886	1886	1
283	20240429	141000	289175710	1886	1886	1886	1886	0
284	20240429	140900	289175710	1886	1886	1886	1886	0
285	20240429	140800	289175710	1886	1886	1886	1886	0
286	20240429	140700	289175710	1886	1886	1886	1886	0
287	20240429	140600	289175710	1886	1886	1886	1886	1
288	20240429	140500	289173824	1886	1886	1886	1886	500
289	20240429	140400	288230824	1886	1886	1886	1886	0
290	20240429	140300	288230824	1886	1886	1886	1886	53
291	20240429	140200	288130866	1886	1886	1886	1886	1100
292	20240429	140100	286056266	1885	1885	1885	1885	0
293	20240429	140000	286056266	1885	1885	1885	1885	890
294	20240429	135900	284378616	1885	1885	1885	1885	132
295	20240429	135800	284129796	1886	1886	1886	1886	4500
296	20240429	135700	275642796	1886	1886	1886	1886	70
297	20240429	135600	275510776	1886	1886	1886	1886	10
298	20240429	135500	275491916	1886	1886	1886	1886	0
299	20240429	135400	275491916	1886	1886	1886	1886	0
300	20240429	135300	275491916	1886	1886	1886	1886	0
301	20240429	135200	275491916	1886	1886	1886	1886	0
302	20240429	135100	275491916	1886	1886	1886	1886	0
303	20240429	135000	275491916	1886	1886	1886	1886	0
304	20240429	134900	275491916	1886	1886	1886	1886	50
305	20240429	134800	275397616	1885	1886	1886	1885	141
306	20240429	134700	275131790	1886	1886	1886	1886	0
307	20240429	134600	275131790	1886	1886	1886	1886	0
308	20240429	134500	275131790	1886	1886	1886	1886	5
309	20240429	134400	275122360	1886	1886	1886	1886	0
310	20240429	134300	275122360	1886	1886	1886	1886	2300
311	20240429	134200	270784560	1886	1886	1886	1886	7
312	20240429	134100	270771358	1886	1886	1886	1886	0
313	20240429	134000	270771358	1886	1886	1886	1886	0
314	20240429	133900	270771358	1886	1886	1886	1886	5
315	20240429	133800	270761928	1886	1886	1886	1886	105
316	20240429	133700	270563898	1886	1886	1886	1886	10
317	20240429	133600	270545038	1886	1886	1886	1886	0
318	20240429	133500	270545038	1886	1886	1886	1886	0
319	20240429	133400	270545038	1886	1886	1886	1886	0
320	20240429	133300	270545038	1886	1886	1886	1886	0
321	20240429	133200	270545038	1886	1886	1886	1886	0
322	20240429	133100	270545038	1886	1886	1886	1886	0
323	20240429	133000	270545038	1886	1886	1886	1886	0
324	20240429	132900	270545038	1886	1886	1886	1886	0
325	20240429	132800	270545038	1886	1886	1886	1886	0
326	20240429	132700	270545038	1886	1886	1886	1886	236
327	20240429	132600	270099942	1886	1886	1886	1886	1230
328	20240429	132500	267780162	1888	1888	1888	1888	0
329	20240429	132400	267780162	1888	1888	1888	1888	300
330	20240429	132300	267213762	1888	1888	1888	1888	1816
331	20240429	132200	263785154	1888	1888	1888	1888	250
332	20240429	132100	263313154	1888	1888	1888	1888	1700
333	20240429	132000	260103554	1886	1886	1886	1886	0
334	20240429	131900	260103554	1886	1886	1886	1886	0
335	20240429	131800	260103554	1886	1886	1886	1886	0
336	20240429	131700	260103554	1886	1886	1886	1886	0
337	20240429	131600	260103554	1886	1886	1886	1886	3861
338	20240429	131500	252821708	1886	1887	1887	1886	6174
339	20240429	131400	241177444	1887	1887	1887	1887	0
340	20240429	131300	241177444	1887	1887	1887	1887	20
341	20240429	131200	241139704	1886	1886	1886	1886	0
342	20240429	131100	241139704	1886	1886	1886	1886	205
343	20240429	131000	240753074	1888	1888	1888	1888	0
344	20240429	130900	240753074	1888	1888	1888	1888	1
345	20240429	130800	240751186	1888	1888	1888	1888	0
346	20240429	130700	240751186	1888	1888	1888	1888	0
347	20240429	130600	240751186	1888	1886	1888	1886	2001
348	20240429	130500	236977298	1888	1888	1888	1888	0
349	20240429	130400	236977298	1888	1888	1888	1888	282
350	20240429	130300	236444882	1888	1888	1888	1888	0
351	20240429	130200	236444882	1888	1888	1888	1888	0
352	20240429	130100	236444882	1888	1888	1888	1888	0
353	20240429	130000	236444882	1888	1888	1888	1888	50
354	20240429	125900	236350482	1888	1888	1888	1888	0
355	20240429	125800	236350482	1888	1888	1888	1888	1000
356	20240429	125700	234462482	1886	1886	1886	1886	0
357	20240429	125600	234462482	1886	1886	1886	1886	0
358	20240429	125500	234462482	1886	1886	1886	1886	0
359	20240429	125400	234462482	1886	1886	1886	1886	0
360	20240429	125300	234462482	1886	1886	1886	1886	0
361	20240429	125200	234462482	1886	1886	1886	1886	0
362	20240429	125100	234462482	1886	1886	1886	1886	0
363	20240429	125000	234462482	1886	1886	1886	1886	34
364	20240429	124900	234398358	1886	1886	1886	1886	546
365	20240429	124800	233368602	1886	1886	1886	1886	1
366	20240429	124700	233366716	1885	1885	1885	1885	0
367	20240429	124600	233366716	1885	1885	1885	1885	0
368	20240429	124500	233366716	1885	1885	1885	1885	0
369	20240429	124400	233366716	1885	1885	1885	1885	0
370	20240429	124300	233366716	1885	1885	1885	1885	0
371	20240429	124200	233366716	1885	1885	1885	1885	0
372	20240429	124100	233366716	1885	1885	1885	1885	0
373	20240429	124000	233366716	1885	1885	1885	1885	0
374	20240429	123900	233366716	1885	1885	1885	1885	0
375	20240429	123800	233366716	1885	1885	1885	1885	0
376	20240429	123700	233366716	1885	1885	1885	1885	0
377	20240429	123600	233366716	1885	1885	1885	1885	1729
378	20240429	123500	230107551	1884	1885	1885	1884	3626
379	20240429	123400	223272896	1888	1888	1888	1888	7
380	20240429	123300	223259680	1888	1888	1888	1888	2
381	20240429	123200	223255904	1888	1888	1888	1888	1
382	20240429	123100	223254016	1885	1885	1885	1885	5005
383	20240429	123000	213819591	1886	1887	1887	1886	5000
384	20240429	122900	204388467	1888	1888	1888	1888	1
385	20240429	122800	204386579	1888	1888	1888	1888	205
386	20240429	122700	203999539	1888	1888	1889	1888	983
387	20240429	122600	202143605	1889	1889	1889	1889	0
388	20240429	122500	202143605	1889	1889	1889	1889	3000
389	20240429	122400	196476605	1889	1889	1889	1889	63
390	20240429	122300	196357598	1889	1889	1889	1889	500
391	20240429	122200	195413098	1888	1888	1888	1888	300
392	20240429	122100	194846698	1888	1888	1888	1888	0
393	20240429	122000	194846698	1888	1888	1888	1888	0
394	20240429	121900	194846698	1888	1888	1888	1888	0
395	20240429	121800	194846698	1888	1889	1889	1888	376
396	20240429	121700	194136436	1888	1887	1888	1887	1526
397	20240429	121600	191255349	1887	1887	1887	1887	125
398	20240429	121500	191019474	1886	1886	1886	1886	0
399	20240429	121400	191019474	1886	1886	1886	1886	0
400	20240429	121300	191019474	1886	1886	1886	1886	0
401	20240429	121200	191019474	1886	1886	1886	1886	0
402	20240429	121100	191019474	1886	1886	1886	1886	0
403	20240429	121000	191019474	1886	1886	1886	1886	0
404	20240429	120900	191019474	1886	1886	1886	1886	0
405	20240429	120800	191019474	1886	1886	1886	1886	150
406	20240429	120700	190736574	1886	1886	1886	1886	0
407	20240429	120600	190736574	1886	1886	1886	1886	300
408	20240429	120500	190170774	1888	1888	1888	1888	0
409	20240429	120400	190170774	1888	1888	1888	1888	1
410	20240429	120300	190168886	1888	1888	1888	1888	0
411	20240429	120200	190168886	1888	1888	1888	1888	0
412	20240429	120100	190168886	1888	1888	1888	1888	0
413	20240429	120000	190168886	1888	1888	1888	1888	0
414	20240429	115900	190168886	1888	1888	1888	1888	1
415	20240429	115800	190166998	1886	1886	1886	1886	0
416	20240429	115700	190166998	1886	1886	1886	1886	0
417	20240429	115600	190166998	1886	1886	1886	1886	0
418	20240429	115500	190166998	1886	1886	1886	1886	0
419	20240429	115400	190166998	1886	1886	1886	1886	0
420	20240429	115300	190166998	1886	1886	1886	1886	0
421	20240429	115200	190166998	1886	1886	1886	1886	0
422	20240429	115100	190166998	1886	1887	1887	1886	364
423	20240429	115000	189480131	1887	1887	1887	1887	663
424	20240429	114900	188229050	1887	1887	1887	1887	264
425	20240429	114800	187730882	1887	1887	1887	1887	2120
426	20240429	114700	183730442	1887	1887	1887	1887	105
427	20240429	114600	183532307	1887	1887	1887	1887	321
428	20240429	114500	182926580	1888	1888	1888	1888	3473
429	20240429	114400	176369556	1890	1890	1890	1890	0
430	20240429	114300	176369556	1890	1890	1890	1890	0
431	20240429	114200	176369556	1890	1890	1890	1890	0
432	20240429	114100	176369556	1890	1890	1890	1890	0
433	20240429	114000	176369556	1890	1890	1890	1890	0
434	20240429	113900	176369556	1890	1890	1890	1890	0
435	20240429	113800	176369556	1890	1890	1890	1890	0
436	20240429	113700	176369556	1890	1890	1890	1890	0
437	20240429	113600	176369556	1890	1890	1890	1890	3
438	20240429	113500	176363886	1888	1888	1888	1888	0
439	20240429	113400	176363886	1888	1888	1888	1888	0
440	20240429	113300	176363886	1888	1888	1888	1888	0
441	20240429	113200	176363886	1888	1888	1888	1888	0
442	20240429	113100	176363886	1888	1888	1888	1888	0
443	20240429	113000	176363886	1888	1889	1889	1888	1517
444	20240429	112900	173498971	1890	1890	1890	1890	167
445	20240429	112800	173183341	1889	1889	1889	1889	0
446	20240429	112700	173183341	1889	1889	1889	1889	0
447	20240429	112600	173183341	1889	1889	1889	1889	0
448	20240429	112500	173183341	1889	1889	1889	1889	1000
449	20240429	112400	171294341	1890	1890	1890	1890	2000
450	20240429	112300	167514341	1893	1892	1893	1892	2000
451	20240429	112200	163730138	1890	1890	1890	1890	0
452	20240429	112100	163730138	1890	1891	1891	1890	2494
453	20240429	112000	159016477	1890	1890	1890	1890	0
454	20240429	111900	159016477	1890	1890	1890	1890	7
455	20240429	111800	159003247	1891	1891	1891	1891	0
456	20240429	111700	159003247	1891	1891	1891	1891	0
457	20240429	111600	159003247	1891	1891	1891	1891	0
458	20240429	111500	159003247	1891	1891	1891	1891	0
459	20240429	111400	159003247	1891	1891	1891	1891	0
460	20240429	111300	159003247	1891	1891	1891	1891	2898
461	20240429	111200	153523129	1890	1890	1890	1890	1561
462	20240429	111100	150572839	1891	1891	1891	1891	0
463	20240429	111000	150572839	1891	1891	1891	1891	0
464	20240429	110900	150572839	1891	1891	1891	1891	7
465	20240429	110800	150559602	1891	1891	1891	1891	130
466	20240429	110700	150313772	1892	1892	1892	1892	0
467	20240429	110600	150313772	1892	1892	1892	1892	195
468	20240429	110500	149944832	1892	1892	1892	1892	0
469	20240429	110400	149944832	1892	1892	1892	1892	0
470	20240429	110300	149944832	1892	1892	1892	1892	0
471	20240429	110200	149944832	1892	1892	1892	1892	0
472	20240429	110100	149944832	1892	1892	1892	1892	0
473	20240429	110000	149944832	1892	1892	1892	1892	8
474	20240429	105900	149929696	1892	1893	1893	1892	141
475	20240429	105800	149662916	1893	1893	1893	1893	0
476	20240429	105700	149662916	1893	1893	1893	1893	0
477	20240429	105600	149662916	1893	1893	1893	1893	1
478	20240429	105500	149661023	1893	1893	1893	1893	0
479	20240429	105400	149661023	1893	1893	1893	1893	10
480	20240429	105300	149642093	1893	1893	1893	1893	0
481	20240429	105200	149642093	1893	1893	1893	1893	0
482	20240429	105100	149642093	1893	1893	1893	1893	0
483	20240429	105000	149642093	1893	1893	1893	1893	10
484	20240429	104900	149623163	1893	1893	1893	1893	10
485	20240429	104800	149604233	1893	1893	1893	1893	0
486	20240429	104700	149604233	1893	1893	1893	1893	1
487	20240429	104600	149602340	1894	1894	1894	1894	0
488	20240429	104500	149602340	1894	1894	1894	1894	10
489	20240429	104400	149583400	1894	1894	1894	1894	0
490	20240429	104300	149583400	1894	1894	1894	1894	12
491	20240429	104200	149560672	1894	1894	1894	1894	0
492	20240429	104100	149560672	1894	1894	1894	1894	0
493	20240429	104000	149560672	1894	1894	1894	1894	0
494	20240429	103900	149560672	1894	1894	1894	1894	160
495	20240429	103800	149257632	1894	1894	1894	1894	0
496	20240429	103700	149257632	1894	1890	1894	1890	1601
497	20240429	103600	146231538	1889	1889	1889	1889	0
498	20240429	103500	146231538	1889	1889	1889	1889	0
499	20240429	103400	146231538	1889	1889	1889	1889	37
500	20240429	103300	146161645	1888	1888	1888	1888	0
501	20240429	103200	146161645	1888	1888	1888	1888	2447
502	20240429	103100	141541709	1888	1888	1888	1888	54
503	20240429	103000	141439757	1888	1888	1888	1888	50
504	20240429	102900	141345357	1888	1888	1888	1888	0
505	20240429	102800	141345357	1888	1888	1888	1888	0
506	20240429	102700	141345357	1888	1888	1888	1888	109
507	20240429	102600	141139565	1889	1889	1889	1889	0
508	20240429	102500	141139565	1889	1889	1889	1889	1007
509	20240429	102400	139237342	1889	1889	1889	1889	1
510	20240429	102300	139235453	1889	1889	1889	1889	0
511	20240429	102200	139235453	1889	1889	1889	1889	0
512	20240429	102100	139235453	1889	1889	1889	1889	0
513	20240429	102000	139235453	1889	1889	1889	1889	9
514	20240429	101900	139218452	1889	1889	1889	1889	99
515	20240429	101800	139031441	1889	1890	1890	1889	1155
516	20240429	101700	136848511	1890	1891	1891	1890	157
517	20240429	101600	136551780	1890	1891	1891	1890	503
518	20240429	101500	135601081	1890	1890	1890	1890	0
519	20240429	101400	135601081	1890	1890	1890	1890	0
520	20240429	101300	135601081	1890	1890	1890	1890	0
521	20240429	101200	135601081	1890	1890	1890	1890	0
522	20240429	101100	135601081	1890	1895	1895	1890	3
523	20240429	101000	135595406	1890	1890	1890	1890	0
524	20240429	100900	135595406	1890	1890	1890	1890	126
525	20240429	100800	135357266	1896	1896	1896	1896	0
526	20240429	100700	135357266	1896	1896	1896	1896	0
527	20240429	100600	135357266	1896	1896	1896	1896	7
528	20240429	100500	135343994	1896	1896	1896	1896	10
529	20240429	100400	135325034	1896	1896	1896	1896	10
530	20240429	100300	135306074	1896	1896	1896	1890	314
531	20240429	100200	134711976	1896	1896	1896	1896	0
532	20240429	100100	134711976	1896	1896	1896	1896	2
533	20240429	100000	134708184	1896	1896	1896	1896	100
534	20240429	095900	134518584	1896	1896	1896	1896	0
535	20240429	095800	134518584	1896	1892	1896	1892	35
536	20240429	095700	134452356	1892	1892	1892	1892	0
537	20240429	095600	134452356	1892	1897	1897	1892	64
538	20240429	095500	134331263	1897	1897	1897	1897	5
539	20240429	095400	134321778	1890	1890	1890	1890	115
540	20240429	095300	134104428	1890	1890	1890	1890	0
541	20240429	095200	134104428	1890	1890	1890	1890	50
542	20240429	095100	134009928	1897	1897	1897	1897	6
543	20240429	095000	133998546	1897	1897	1897	1897	0
544	20240429	094900	133998546	1897	1897	1897	1897	1
545	20240429	094800	133996649	1897	1897	1897	1897	1
546	20240429	094700	133994752	1897	1894	1898	1890	15002
547	20240429	094600	105623368	1898	1898	1898	1898	2
548	20240429	094500	105619572	1894	1894	1894	1894	1
549	20240429	094400	105617678	1894	1894	1894	1894	2
550	20240429	094300	105613890	1898	1898	1898	1898	7
551	20240429	094200	105600604	1899	1894	1899	1894	2
552	20240429	094100	105596811	1899	1898	1899	1894	11000
553	20240429	094000	84755284	1898	1899	1899	1898	229
554	20240429	093900	84320590	1899	1896	1899	1896	804
555	20240429	093800	82795194	1896	1895	1898	1895	1305
556	20240429	093700	80320938	1895	1899	1899	1895	9
557	20240429	093600	80303879	1899	1898	1899	1898	101
558	20240429	093500	80112180	1894	1896	1896	1894	148
559	20240429	093400	79831662	1896	1896	1896	1896	0
560	20240429	093300	79831662	1896	1898	1898	1896	153
561	20240429	093200	79541562	1898	1898	1898	1898	456
562	20240429	093100	78676074	1898	1898	1898	1898	100
563	20240429	093000	78486274	1898	1898	1898	1898	0
564	20240429	092900	78486274	1898	1898	1898	1898	523
565	20240429	092800	77493620	1899	1898	1899	1898	111
566	20240429	092700	77282931	1899	1900	1901	1899	1701
567	20240429	092600	74051090	1901	1903	1903	1901	1103
568	20240429	092500	71952716	1902	1900	1902	1900	4179
569	20240429	092400	64008773	1899	1900	1900	1899	932
570	20240429	092300	62238033	1899	1895	1900	1895	13727
571	20240429	092200	36191004	1894	1894	1894	1894	0
572	20240429	092100	36191004	1894	1895	1895	1894	600
573	20240429	092000	35054596	1895	1895	1895	1895	1008
574	20240429	091900	33144436	1895	1895	1895	1895	200
575	20240429	091800	32765436	1895	1896	1897	1895	234
576	20240429	091700	32321644	1896	1896	1896	1896	70
577	20240429	091600	32188924	1897	1897	1897	1897	0
578	20240429	091500	32188924	1897	1897	1897	1896	7
579	20240429	091400	32175650	1895	1895	1897	1895	388
580	20240429	091300	31440334	1896	1894	1896	1894	629
581	20240429	091200	30248523	1894	1893	1894	1893	390
582	20240429	091100	29509903	1895	1899	1899	1895	350
583	20240429	091000	28846633	1895	1895	1895	1895	2
584	20240429	090900	28842843	1895	1892	1895	1891	1030
585	20240429	090800	26894101	1892	1892	1892	1892	8
586	20240429	090700	26878965	1892	1892	1892	1892	1
587	20240429	090600	26877073	1891	1891	1891	1891	647
588	20240429	090500	25653596	1891	1891	1891	1891	33
589	20240429	090400	25591193	1890	1890	1891	1890	4
590	20240429	090300	25583631	1891	1891	1891	1891	51
591	20240429	090200	25487190	1891	1905	1909	1891	5693
592	20240429	090100	14652421	1909	1891	1909	1879	496
593	20240429	090000	13710047	1877	1910	1910	1877	7193