KissMeData/050890/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193200	1996195970	5780	5780	5780	5780	10734
3	20240429	193100	1996195970	5780	5780	5780	5780	0
4	20240429	193000	1996195970	5780	5780	5780	5780	0
5	20240429	192900	1996195970	5780	5780	5780	5780	0
6	20240429	192800	1996195970	5780	5780	5780	5780	0
7	20240429	192700	1996195970	5780	5780	5780	5780	0
8	20240429	192600	1996195970	5780	5780	5780	5780	0
9	20240429	192500	1996195970	5780	5780	5780	5780	0
10	20240429	192400	1996195970	5780	5780	5780	5780	0
11	20240429	192300	1996195970	5780	5780	5780	5780	0
12	20240429	192200	1996195970	5780	5780	5780	5780	0
13	20240429	192100	1996195970	5780	5780	5780	5780	0
14	20240429	192000	1996195970	5780	5780	5780	5780	0
15	20240429	191900	1996195970	5780	5780	5780	5780	0
16	20240429	191800	1996195970	5780	5780	5780	5780	0
17	20240429	191700	1996195970	5780	5780	5780	5780	0
18	20240429	191600	1996195970	5780	5780	5780	5780	0
19	20240429	191500	1996195970	5780	5780	5780	5780	0
20	20240429	191400	1996195970	5780	5780	5780	5780	0
21	20240429	191300	1996195970	5780	5780	5780	5780	0
22	20240429	191200	1996195970	5780	5780	5780	5780	0
23	20240429	191100	1996195970	5780	5780	5780	5780	0
24	20240429	191000	1996195970	5780	5780	5780	5780	0
25	20240429	190900	1996195970	5780	5780	5780	5780	0
26	20240429	190800	1996195970	5780	5780	5780	5780	0
27	20240429	190700	1996195970	5780	5780	5780	5780	0
28	20240429	190600	1996195970	5780	5780	5780	5780	0
29	20240429	190500	1996195970	5780	5780	5780	5780	0
30	20240429	190400	1996195970	5780	5780	5780	5780	0
31	20240429	190300	1996195970	5780	5780	5780	5780	0
32	20240429	190200	1996195970	5780	5780	5780	5780	10734
33	20240429	190100	1996195970	5780	5780	5780	5780	0
34	20240429	190000	1996195970	5780	5780	5780	5780	0
35	20240429	185900	1996195970	5780	5780	5780	5780	0
36	20240429	185800	1996195970	5780	5780	5780	5780	0
37	20240429	185700	1996195970	5780	5780	5780	5780	0
38	20240429	185600	1996195970	5780	5780	5780	5780	0
39	20240429	185500	1996195970	5780	5780	5780	5780	0
40	20240429	185400	1996195970	5780	5780	5780	5780	0
41	20240429	185300	1996195970	5780	5780	5780	5780	0
42	20240429	185200	1996195970	5780	5780	5780	5780	0
43	20240429	185100	1996195970	5780	5780	5780	5780	0
44	20240429	185000	1996195970	5780	5780	5780	5780	0
45	20240429	184900	1996195970	5780	5780	5780	5780	0
46	20240429	184800	1996195970	5780	5780	5780	5780	0
47	20240429	184700	1996195970	5780	5780	5780	5780	0
48	20240429	184600	1996195970	5780	5780	5780	5780	0
49	20240429	184500	1996195970	5780	5780	5780	5780	0
50	20240429	184400	1996195970	5780	5780	5780	5780	0
51	20240429	184300	1996195970	5780	5780	5780	5780	0
52	20240429	184200	1996195970	5780	5780	5780	5780	0
53	20240429	184100	1996195970	5780	5780	5780	5780	0
54	20240429	184000	1996195970	5780	5780	5780	5780	0
55	20240429	183900	1996195970	5780	5780	5780	5780	0
56	20240429	183800	1996195970	5780	5780	5780	5780	0
57	20240429	183700	1996195970	5780	5780	5780	5780	0
58	20240429	183600	1996195970	5780	5780	5780	5780	0
59	20240429	183500	1996195970	5780	5780	5780	5780	0
60	20240429	183400	1996195970	5780	5780	5780	5780	0
61	20240429	183300	1996195970	5780	5780	5780	5780	0
62	20240429	183200	1996195970	5780	5780	5780	5780	10734
63	20240429	183100	1996195970	5780	5780	5780	5780	0
64	20240429	183000	1996195970	5780	5780	5780	5780	0
65	20240429	182900	1996195970	5780	5780	5780	5780	0
66	20240429	182800	1996195970	5780	5780	5780	5780	0
67	20240429	182700	1996195970	5780	5780	5780	5780	0
68	20240429	182600	1996195970	5780	5780	5780	5780	0
69	20240429	182500	1996195970	5780	5780	5780	5780	0
70	20240429	182400	1996195970	5780	5780	5780	5780	0
71	20240429	182300	1996195970	5780	5780	5780	5780	0
72	20240429	182200	1996195970	5780	5780	5780	5780	0
73	20240429	182100	1996195970	5780	5780	5780	5780	0
74	20240429	182000	1996195970	5780	5780	5780	5780	0
75	20240429	181900	1996195970	5780	5780	5780	5780	0
76	20240429	181800	1996195970	5780	5780	5780	5780	0
77	20240429	181700	1996195970	5780	5780	5780	5780	0
78	20240429	181600	1996195970	5780	5780	5780	5780	0
79	20240429	181500	1996195970	5780	5780	5780	5780	0
80	20240429	181400	1996195970	5780	5780	5780	5780	0
81	20240429	181300	1996195970	5780	5780	5780	5780	0
82	20240429	181200	1996195970	5780	5780	5780	5780	0
83	20240429	181100	1996195970	5780	5780	5780	5780	0
84	20240429	181000	1996195970	5780	5780	5780	5780	0
85	20240429	180900	1996195970	5780	5780	5780	5780	0
86	20240429	180800	1996195970	5780	5780	5780	5780	0
87	20240429	180700	1996195970	5780	5780	5780	5780	0
88	20240429	180600	1996195970	5780	5780	5780	5780	0
89	20240429	180500	1996195970	5780	5780	5780	5780	0
90	20240429	180400	1996195970	5780	5780	5780	5780	0
91	20240429	180300	1996195970	5780	5780	5780	5780	0
92	20240429	180200	1996195970	5780	5780	5780	5780	10734
93	20240429	180100	1996195970	5780	5780	5780	5780	0
94	20240429	180000	1996195970	5780	5780	5780	5780	0
95	20240429	175900	1996195970	5780	5780	5780	5780	0
96	20240429	175800	1996195970	5780	5780	5780	5780	0
97	20240429	175700	1996195970	5780	5780	5780	5780	0
98	20240429	175600	1996195970	5780	5780	5780	5780	0
99	20240429	175500	1996195970	5780	5780	5780	5780	0
100	20240429	175400	1996195970	5780	5780	5780	5780	0
101	20240429	175300	1996195970	5780	5780	5780	5780	0
102	20240429	175200	1996195970	5780	5780	5780	5780	0
103	20240429	175100	1996195970	5780	5780	5780	5780	0
104	20240429	175000	1996195970	5780	5780	5780	5780	0
105	20240429	174900	1996195970	5780	5780	5780	5780	0
106	20240429	174800	1996195970	5780	5780	5780	5780	0
107	20240429	174700	1996195970	5780	5780	5780	5780	0
108	20240429	174600	1996195970	5780	5780	5780	5780	0
109	20240429	174500	1996195970	5780	5780	5780	5780	0
110	20240429	174400	1996195970	5780	5780	5780	5780	0
111	20240429	174300	1996195970	5780	5780	5780	5780	0
112	20240429	174200	1996195970	5780	5780	5780	5780	0
113	20240429	174100	1996195970	5780	5780	5780	5780	0
114	20240429	174000	1996195970	5780	5780	5780	5780	0
115	20240429	173900	1996195970	5780	5780	5780	5780	0
116	20240429	173800	1996195970	5780	5780	5780	5780	0
117	20240429	173700	1996195970	5780	5780	5780	5780	0
118	20240429	173600	1996195970	5780	5780	5780	5780	0
119	20240429	173500	1996195970	5780	5780	5780	5780	0
120	20240429	173400	1996195970	5780	5780	5780	5780	0
121	20240429	173300	1996195970	5780	5780	5780	5780	0
122	20240429	173200	1996195970	5780	5780	5780	5780	10734
123	20240429	173100	1996195970	5780	5780	5780	5780	0
124	20240429	173000	1996195970	5780	5780	5780	5780	0
125	20240429	172900	1996195970	5780	5780	5780	5780	0
126	20240429	172800	1996195970	5780	5780	5780	5780	0
127	20240429	172700	1996195970	5780	5780	5780	5780	0
128	20240429	172600	1996195970	5780	5780	5780	5780	0
129	20240429	172500	1996195970	5780	5780	5780	5780	0
130	20240429	172400	1996195970	5780	5780	5780	5780	0
131	20240429	172300	1996195970	5780	5780	5780	5780	0
132	20240429	172200	1996195970	5780	5780	5780	5780	0
133	20240429	172100	1996195970	5780	5780	5780	5780	0
134	20240429	172000	1996195970	5780	5780	5780	5780	0
135	20240429	171900	1996195970	5780	5780	5780	5780	0
136	20240429	171800	1996195970	5780	5780	5780	5780	0
137	20240429	171700	1996195970	5780	5780	5780	5780	0
138	20240429	171600	1996195970	5780	5780	5780	5780	0
139	20240429	171500	1996195970	5780	5780	5780	5780	0
140	20240429	171400	1996195970	5780	5780	5780	5780	0
141	20240429	171300	1996195970	5780	5780	5780	5780	0
142	20240429	171200	1996195970	5780	5780	5780	5780	0
143	20240429	171100	1996195970	5780	5780	5780	5780	0
144	20240429	171000	1996195970	5780	5780	5780	5780	0
145	20240429	170900	1996195970	5780	5780	5780	5780	0
146	20240429	170800	1996195970	5780	5780	5780	5780	0
147	20240429	170700	1996195970	5780	5780	5780	5780	0
148	20240429	170600	1996195970	5780	5780	5780	5780	0
149	20240429	170500	1996195970	5780	5780	5780	5780	0
150	20240429	170400	1996195970	5780	5780	5780	5780	0
151	20240429	170300	1996195970	5780	5780	5780	5780	0
152	20240429	170200	1996195970	5780	5780	5780	5780	10734
153	20240429	170100	1996195970	5780	5780	5780	5780	0
154	20240429	170000	1996195970	5780	5780	5780	5780	0
155	20240429	165900	1996195970	5780	5780	5780	5780	0
156	20240429	165800	1996195970	5780	5780	5780	5780	0
157	20240429	165700	1996195970	5780	5780	5780	5780	0
158	20240429	165600	1996195970	5780	5780	5780	5780	0
159	20240429	165500	1996195970	5780	5780	5780	5780	0
160	20240429	165400	1996195970	5780	5780	5780	5780	0
161	20240429	165300	1996195970	5780	5780	5780	5780	0
162	20240429	165200	1996195970	5780	5780	5780	5780	0
163	20240429	165100	1996195970	5780	5780	5780	5780	0
164	20240429	165000	1996195970	5780	5780	5780	5780	0
165	20240429	164900	1996195970	5780	5780	5780	5780	0
166	20240429	164800	1996195970	5780	5780	5780	5780	0
167	20240429	164700	1996195970	5780	5780	5780	5780	0
168	20240429	164600	1996195970	5780	5780	5780	5780	0
169	20240429	164500	1996195970	5780	5780	5780	5780	0
170	20240429	164400	1996195970	5780	5780	5780	5780	0
171	20240429	164300	1996195970	5780	5780	5780	5780	0
172	20240429	164200	1996195970	5780	5780	5780	5780	0
173	20240429	164100	1996195970	5780	5780	5780	5780	0
174	20240429	164000	1996195970	5780	5780	5780	5780	0
175	20240429	163900	1996195970	5780	5780	5780	5780	0
176	20240429	163800	1996195970	5780	5780	5780	5780	0
177	20240429	163700	1996195970	5780	5780	5780	5780	0
178	20240429	163600	1996195970	5780	5780	5780	5780	0
179	20240429	163500	1996195970	5780	5780	5780	5780	0
180	20240429	163400	1996195970	5780	5780	5780	5780	0
181	20240429	163300	1996195970	5780	5780	5780	5780	0
182	20240429	163200	1996195970	5780	5780	5780	5780	10734
183	20240429	163100	1996195970	5780	5780	5780	5780	0
184	20240429	163000	1996195970	5780	5780	5780	5780	0
185	20240429	162900	1996195970	5780	5780	5780	5780	0
186	20240429	162800	1996195970	5780	5780	5780	5780	0
187	20240429	162700	1996195970	5780	5780	5780	5780	0
188	20240429	162600	1996195970	5780	5780	5780	5780	0
189	20240429	162500	1996195970	5780	5780	5780	5780	0
190	20240429	162400	1996195970	5780	5780	5780	5780	0
191	20240429	162300	1996195970	5780	5780	5780	5780	0
192	20240429	162200	1996195970	5780	5780	5780	5780	0
193	20240429	162100	1996195970	5780	5780	5780	5780	0
194	20240429	162000	1996195970	5780	5780	5780	5780	0
195	20240429	161900	1996195970	5780	5780	5780	5780	0
196	20240429	161800	1996195970	5780	5780	5780	5780	0
197	20240429	161700	1996195970	5780	5780	5780	5780	0
198	20240429	161600	1996195970	5780	5780	5780	5780	0
199	20240429	161500	1996195970	5780	5780	5780	5780	0
200	20240429	161400	1996195970	5780	5780	5780	5780	0
201	20240429	161300	1996195970	5780	5780	5780	5780	0
202	20240429	161200	1996195970	5780	5780	5780	5780	0
203	20240429	161100	1996195970	5780	5780	5780	5780	0
204	20240429	161000	1996195970	5780	5780	5780	5780	0
205	20240429	160900	1996195970	5780	5780	5780	5780	0
206	20240429	160800	1996195970	5780	5780	5780	5780	0
207	20240429	160700	1996195970	5780	5780	5780	5780	0
208	20240429	160600	1996195970	5780	5780	5780	5780	0
209	20240429	160500	1996195970	5780	5780	5780	5780	0
210	20240429	160400	1996195970	5780	5780	5780	5780	0
211	20240429	160300	1996195970	5780	5780	5780	5780	0
212	20240429	160200	1996195970	5780	5780	5780	5780	10734
213	20240429	160100	1996195970	5780	5780	5780	5780	0
214	20240429	160000	1996195970	5780	5780	5780	5780	0
215	20240429	155900	1996195970	5780	5780	5780	5780	0
216	20240429	155800	1996195970	5780	5780	5780	5780	0
217	20240429	155700	1996195970	5780	5780	5780	5780	0
218	20240429	155600	1996195970	5780	5780	5780	5780	0
219	20240429	155500	1996195970	5780	5780	5780	5780	0
220	20240429	155400	1996195970	5780	5780	5780	5780	0
221	20240429	155300	1996195970	5780	5780	5780	5780	0
222	20240429	155200	1996195970	5780	5780	5780	5780	0
223	20240429	155100	1996195970	5780	5780	5780	5780	0
224	20240429	155000	1996195970	5780	5780	5780	5780	0
225	20240429	154900	1996195970	5780	5780	5780	5780	0
226	20240429	154800	1996195970	5780	5780	5780	5780	0
227	20240429	154700	1996195970	5780	5780	5780	5780	0
228	20240429	154600	1996195970	5780	5780	5780	5780	0
229	20240429	154500	1996195970	5780	5780	5780	5780	0
230	20240429	154400	1996195970	5780	5780	5780	5780	0
231	20240429	154300	1996195970	5780	5780	5780	5780	0
232	20240429	154200	1996195970	5780	5780	5780	5780	0
233	20240429	154100	1996195970	5780	5780	5780	5780	0
234	20240429	154000	1996195970	5780	5780	5780	5780	0
235	20240429	153900	1996195970	5780	5780	5780	5780	0
236	20240429	153800	1996195970	5780	5780	5780	5780	0
237	20240429	153700	1996195970	5780	5780	5780	5780	0
238	20240429	153600	1996195970	5780	5780	5780	5780	0
239	20240429	153500	1996195970	5780	5780	5780	5780	0
240	20240429	153400	1996195970	5780	5780	5780	5780	0
241	20240429	153300	1996195970	5780	5780	5780	5780	0
242	20240429	153200	1996195970	5780	5780	5780	5780	10734
243	20240429	153100	1996195970	5780	5780	5780	5780	0
244	20240429	153000	1996195970	5780	5780	5780	5780	10734
245	20240429	152900	1934153450	5790	5790	5790	5790	0
246	20240429	152800	1934153450	5790	5790	5790	5790	0
247	20240429	152700	1934153450	5790	5790	5790	5790	0
248	20240429	152600	1934153450	5790	5790	5790	5790	0
249	20240429	152500	1934153450	5790	5790	5790	5790	0
250	20240429	152400	1934153450	5790	5790	5790	5790	0
251	20240429	152300	1934153450	5790	5790	5790	5790	0
252	20240429	152200	1934153450	5790	5790	5790	5790	0
253	20240429	152100	1934153450	5790	5790	5790	5790	0
254	20240429	152000	1934153450	5790	5790	5790	5790	0
255	20240429	151900	1934153450	5790	5780	5790	5770	1330
256	20240429	151800	1926475520	5780	5790	5790	5780	202
257	20240429	151700	1925307940	5790	5780	5790	5770	378
258	20240429	151600	1923123810	5780	5770	5780	5770	22
259	20240429	151500	1922996760	5770	5790	5790	5770	1336
260	20240429	151400	1915272530	5780	5790	5790	5780	375
261	20240429	151300	1913105010	5770	5790	5790	5770	692
262	20240429	151200	1909109420	5780	5780	5780	5780	31
263	20240429	151100	1908930240	5780	5780	5780	5780	451
264	20240429	151000	1906323460	5790	5790	5790	5790	0
265	20240429	150900	1906323460	5790	5790	5790	5790	52
266	20240429	150800	1906022380	5790	5790	5790	5780	1622
267	20240429	150700	1896647110	5790	5790	5790	5790	66
268	20240429	150600	1896264970	5780	5780	5780	5780	0
269	20240429	150500	1896264970	5780	5780	5780	5780	0
270	20240429	150400	1896264970	5780	5780	5780	5780	0
271	20240429	150300	1896264970	5780	5780	5780	5780	0
272	20240429	150200	1896264970	5780	5780	5780	5780	0
273	20240429	150100	1896264970	5780	5780	5790	5780	371
274	20240429	150000	1894120370	5780	5780	5780	5780	1460
275	20240429	145900	1885681570	5780	5780	5780	5780	0
276	20240429	145800	1885681570	5780	5790	5790	5780	19
277	20240429	145700	1885571570	5790	5800	5800	5790	202
278	20240429	145600	1884401090	5790	5790	5800	5790	59
279	20240429	145500	1884059070	5790	5790	5790	5790	2
280	20240429	145400	1884047490	5790	5790	5790	5790	1
281	20240429	145300	1884041700	5800	5800	5800	5800	2
282	20240429	145200	1884030100	5800	5800	5800	5800	17
283	20240429	145100	1883931500	5800	5800	5800	5800	5
284	20240429	145000	1883902500	5790	5790	5790	5790	0
285	20240429	144900	1883902500	5790	5790	5790	5790	1000
286	20240429	144800	1878112500	5790	5800	5800	5790	403
287	20240429	144700	1875779120	5780	5780	5780	5780	0
288	20240429	144600	1875779120	5780	5780	5780	5780	0
289	20240429	144500	1875779120	5780	5780	5780	5780	10
290	20240429	144400	1875721320	5780	5780	5800	5780	27
291	20240429	144300	1875565240	5780	5790	5790	5780	2000
292	20240429	144200	1864000180	5790	5790	5790	5790	43
293	20240429	144100	1863751210	5800	5800	5800	5800	12
294	20240429	144000	1863681610	5800	5790	5800	5790	976
295	20240429	143900	1858030440	5800	5810	5810	5800	451
296	20240429	143800	1855414610	5810	5810	5810	5810	12
297	20240429	143700	1855344890	5810	5810	5810	5810	0
298	20240429	143600	1855344890	5810	5810	5810	5800	79
299	20240429	143500	1854886660	5800	5800	5800	5800	1141
300	20240429	143400	1848268860	5800	5790	5800	5790	2457
301	20240429	143300	1834019180	5790	5790	5800	5790	122
302	20240429	143200	1833311800	5790	5790	5800	5790	1005
303	20240429	143100	1827482850	5790	5800	5800	5790	19
304	20240429	143000	1827372730	5800	5800	5800	5800	101
305	20240429	142900	1826786930	5790	5790	5800	5790	1230
306	20240429	142800	1819655230	5790	5790	5790	5790	5
307	20240429	142700	1819626280	5800	5800	5800	5800	305
308	20240429	142600	1817857280	5800	5800	5800	5800	0
309	20240429	142500	1817857280	5800	5800	5800	5800	234
310	20240429	142400	1816500080	5800	5800	5800	5800	52
311	20240429	142300	1816198480	5790	5790	5790	5790	0
312	20240429	142200	1816198480	5790	5790	5790	5790	6
313	20240429	142100	1816163740	5780	5790	5790	5780	15
314	20240429	142000	1816076940	5790	5800	5800	5780	64
315	20240429	141900	1815705970	5780	5790	5800	5780	1737
316	20240429	141800	1805649030	5780	5770	5780	5770	1489
317	20240429	141700	1797042620	5780	5780	5780	5780	400
318	20240429	141600	1794730620	5770	5770	5770	5770	160
319	20240429	141500	1793807420	5780	5780	5780	5780	2292
320	20240429	141400	1780559660	5770	5770	5770	5770	1000
321	20240429	141300	1774789660	5770	5770	5770	5770	126
322	20240429	141200	1774062640	5770	5770	5770	5770	500
323	20240429	141100	1771177640	5770	5770	5770	5770	3260
324	20240429	141000	1752367440	5780	5780	5780	5780	0
325	20240429	140900	1752367440	5780	5780	5780	5780	51
326	20240429	140800	1752072660	5780	5770	5780	5770	943
327	20240429	140700	1746631540	5770	5770	5770	5770	0
328	20240429	140600	1746631540	5770	5770	5770	5770	250
329	20240429	140500	1745189040	5770	5770	5780	5770	4017
330	20240429	140400	1722010780	5780	5780	5780	5780	141
331	20240429	140300	1721195800	5780	5770	5780	5770	2092
332	20240429	140200	1709115040	5770	5770	5770	5770	210
333	20240429	140100	1707903340	5770	5770	5770	5770	368
334	20240429	140000	1705779980	5770	5780	5780	5770	30
335	20240429	135900	1705606810	5780	5780	5780	5780	2
336	20240429	135800	1705595250	5770	5770	5770	5770	0
337	20240429	135700	1705595250	5770	5780	5780	5770	19
338	20240429	135600	1705485440	5780	5770	5780	5770	1400
339	20240429	135500	1697397440	5780	5780	5780	5780	0
340	20240429	135400	1697397440	5780	5780	5780	5770	235
341	20240429	135300	1696040980	5780	5780	5780	5780	40
342	20240429	135200	1695809780	5780	5780	5780	5780	0
343	20240429	135100	1695809780	5780	5780	5790	5780	4559
344	20240429	135000	1669456850	5790	5790	5790	5790	52
345	20240429	134900	1669155770	5790	5790	5790	5790	150
346	20240429	134800	1668287270	5790	5790	5790	5790	0
347	20240429	134700	1668287270	5790	5790	5790	5790	10
348	20240429	134600	1668229370	5790	5790	5790	5790	61
349	20240429	134500	1667876180	5790	5790	5790	5790	187
350	20240429	134400	1666793450	5790	5790	5790	5790	65
351	20240429	134300	1666417100	5790	5780	5790	5780	711
352	20240429	134200	1662302410	5790	5790	5790	5790	449
353	20240429	134100	1659702700	5790	5790	5790	5790	1128
354	20240429	134000	1653171580	5790	5790	5790	5790	316
355	20240429	133900	1651341940	5780	5780	5780	5780	800
356	20240429	133800	1646717940	5790	5790	5790	5790	343
357	20240429	133700	1644731970	5790	5780	5790	5780	510
358	20240429	133600	1641779170	5790	5790	5790	5790	24
359	20240429	133500	1641640210	5790	5780	5790	5780	202
360	20240429	133400	1640470650	5780	5780	5780	5780	0
361	20240429	133300	1640470650	5780	5790	5790	5780	11
362	20240429	133200	1640407060	5790	5790	5790	5790	684
363	20240429	133100	1636446700	5790	5790	5790	5790	52
364	20240429	133000	1636145620	5790	5790	5790	5790	0
365	20240429	132900	1636145620	5790	5790	5790	5790	0
366	20240429	132800	1636145620	5790	5790	5790	5790	151
367	20240429	132700	1635271330	5790	5800	5800	5790	869
368	20240429	132600	1630239620	5800	5800	5800	5800	0
369	20240429	132500	1630239620	5800	5800	5800	5800	0
370	20240429	132400	1630239620	5800	5800	5800	5800	0
371	20240429	132300	1630239620	5800	5790	5800	5790	1502
372	20240429	132200	1621543030	5800	5800	5800	5800	0
373	20240429	132100	1621543030	5800	5800	5800	5800	501
374	20240429	132000	1618637230	5790	5780	5790	5780	10523
375	20240429	131900	1557796000	5770	5770	5770	5770	2097
376	20240429	131800	1545696310	5770	5770	5770	5770	1220
377	20240429	131700	1538656910	5770	5770	5770	5770	619
378	20240429	131600	1535085280	5770	5770	5770	5770	0
379	20240429	131500	1535085280	5770	5770	5770	5770	150
380	20240429	131400	1534219780	5770	5770	5770	5770	1
381	20240429	131300	1534214010	5770	5780	5780	5770	53
382	20240429	131200	1533907680	5780	5770	5780	5770	178
383	20240429	131100	1532879820	5780	5780	5780	5780	0
384	20240429	131000	1532879820	5780	5780	5780	5780	10
385	20240429	130900	1532822020	5770	5770	5770	5770	1
386	20240429	130800	1532816250	5780	5770	5780	5770	435
387	20240429	130700	1530304310	5770	5760	5770	5760	155
388	20240429	130600	1529409970	5770	5770	5770	5770	1128
389	20240429	130500	1522901410	5780	5780	5780	5780	350
390	20240429	130400	1520878410	5780	5780	5780	5780	0
391	20240429	130300	1520878410	5780	5780	5780	5780	102
392	20240429	130200	1520288850	5780	5780	5780	5780	137
393	20240429	130100	1519496990	5780	5780	5780	5780	0
394	20240429	130000	1519496990	5780	5780	5780	5780	2
395	20240429	125900	1519485430	5770	5770	5770	5770	1100
396	20240429	125800	1513138430	5770	5770	5770	5770	0
397	20240429	125700	1513138430	5770	5780	5780	5770	170
398	20240429	125600	1512156530	5770	5770	5770	5770	1
399	20240429	125500	1512150760	5780	5780	5780	5780	41
400	20240429	125400	1511913780	5780	5780	5780	5780	54
401	20240429	125300	1511601660	5770	5780	5780	5770	10
402	20240429	125200	1511543950	5780	5770	5780	5770	59
403	20240429	125100	1511203020	5780	5780	5780	5780	1000
404	20240429	125000	1505423020	5770	5770	5770	5770	0
405	20240429	124900	1505423020	5770	5790	5790	5770	1866
406	20240429	124800	1494637960	5790	5780	5790	5780	51
407	20240429	124700	1494343170	5790	5790	5790	5790	1
408	20240429	124600	1494337380	5790	5790	5790	5790	400
409	20240429	124500	1492021380	5780	5780	5780	5780	0
410	20240429	124400	1492021380	5780	5780	5780	5780	1939
411	20240429	124300	1480813960	5780	5780	5780	5780	65
412	20240429	124200	1480438260	5780	5780	5780	5780	76
413	20240429	124100	1479998980	5780	5780	5780	5780	0
414	20240429	124000	1479998980	5780	5780	5780	5780	2
415	20240429	123900	1479987420	5780	5780	5780	5780	397
416	20240429	123800	1477692760	5780	5780	5780	5780	1857
417	20240429	123700	1466959300	5780	5780	5780	5780	1000
418	20240429	123600	1461179300	5780	5780	5780	5780	0
419	20240429	123500	1461179300	5780	5780	5780	5780	52
420	20240429	123400	1460878740	5770	5770	5770	5770	2
421	20240429	123300	1460867200	5770	5770	5770	5770	10
422	20240429	123200	1460809500	5770	5770	5770	5770	10
423	20240429	123100	1460751800	5770	5770	5770	5770	728
424	20240429	123000	1456551240	5760	5760	5760	5760	159
425	20240429	122900	1455635400	5760	5760	5760	5760	137
426	20240429	122800	1454846280	5760	5760	5760	5760	0
427	20240429	122700	1454846280	5760	5760	5760	5760	19
428	20240429	122600	1454736840	5770	5770	5770	5770	0
429	20240429	122500	1454736840	5770	5770	5770	5770	5
430	20240429	122400	1454707990	5770	5770	5770	5770	60
431	20240429	122300	1454361790	5770	5770	5770	5770	238
432	20240429	122200	1452988530	5770	5770	5770	5770	1
433	20240429	122100	1452982760	5750	5780	5780	5750	2
434	20240429	122000	1452971230	5740	5770	5770	5740	7113
435	20240429	121900	1412106930	5770	5770	5770	5770	0
436	20240429	121800	1412106930	5770	5780	5780	5770	153
437	20240429	121700	1411223590	5780	5780	5780	5780	583
438	20240429	121600	1407853850	5780	5770	5780	5770	260
439	20240429	121500	1406351150	5770	5770	5770	5770	20
440	20240429	121400	1406235750	5760	5780	5780	5760	575
441	20240429	121300	1402922300	5780	5780	5780	5780	0
442	20240429	121200	1402922300	5780	5770	5780	5770	28
443	20240429	121100	1402760560	5780	5770	5780	5770	946
444	20240429	121000	1397292890	5770	5770	5770	5770	105
445	20240429	120900	1396687040	5760	5760	5760	5760	0
446	20240429	120800	1396687040	5760	5760	5760	5760	0
447	20240429	120700	1396687040	5760	5760	5760	5760	0
448	20240429	120600	1396687040	5760	5760	5760	5760	27
449	20240429	120500	1396531520	5770	5770	5770	5760	274
450	20240429	120400	1394950790	5770	5770	5770	5770	1
451	20240429	120300	1394945020	5770	5770	5770	5770	0
452	20240429	120200	1394945020	5770	5770	5770	5770	41
453	20240429	120100	1394708450	5770	5770	5770	5770	0
454	20240429	120000	1394708450	5770	5770	5770	5770	37
455	20240429	115900	1394494960	5760	5760	5760	5760	100
456	20240429	115800	1393918960	5760	5760	5760	5760	0
457	20240429	115700	1393918960	5760	5760	5760	5760	0
458	20240429	115600	1393918960	5760	5760	5760	5760	0
459	20240429	115500	1393918960	5760	5760	5760	5760	51
460	20240429	115400	1393625200	5750	5750	5750	5750	0
461	20240429	115300	1393625200	5750	5750	5750	5750	3
462	20240429	115200	1393607950	5750	5750	5750	5750	0
463	20240429	115100	1393607950	5750	5740	5750	5730	1505
464	20240429	115000	1384970580	5740	5760	5760	5740	2284
465	20240429	114900	1371841610	5790	5790	5790	5790	0
466	20240429	114800	1371841610	5790	5790	5790	5790	54
467	20240429	114700	1371528950	5790	5790	5790	5790	0
468	20240429	114600	1371528950	5790	5790	5790	5790	4
469	20240429	114500	1371505790	5790	5790	5790	5790	20
470	20240429	114400	1371389990	5790	5790	5790	5790	25
471	20240429	114300	1371245240	5790	5790	5790	5790	0
472	20240429	114200	1371245240	5790	5790	5790	5790	30
473	20240429	114100	1371071540	5790	5770	5790	5770	1000
474	20240429	114000	1365286430	5760	5760	5760	5760	200
475	20240429	113900	1364134430	5750	5750	5750	5750	0
476	20240429	113800	1364134430	5750	5750	5750	5750	0
477	20240429	113700	1364134430	5750	5750	5750	5750	0
478	20240429	113600	1364134430	5750	5750	5750	5750	106
479	20240429	113500	1363524930	5750	5750	5750	5750	0
480	20240429	113400	1363524930	5750	5760	5760	5750	147
481	20240429	113300	1362679460	5750	5760	5760	5750	1601
482	20240429	113200	1353468770	5760	5760	5760	5760	19
483	20240429	113100	1353359330	5760	5770	5770	5760	2000
484	20240429	113000	1341837880	5770	5770	5770	5770	37
485	20240429	112900	1341624390	5770	5770	5770	5770	100
486	20240429	112800	1341047390	5770	5790	5790	5770	79
487	20240429	112700	1340590510	5770	5770	5770	5770	50
488	20240429	112600	1340302010	5770	5770	5770	5770	30
489	20240429	112500	1340128910	5790	5790	5790	5780	20
490	20240429	112400	1340013170	5780	5780	5780	5780	0
491	20240429	112300	1340013170	5780	5780	5780	5780	400
492	20240429	112200	1337701170	5790	5790	5790	5790	0
493	20240429	112100	1337701170	5790	5770	5790	5760	782
494	20240429	112000	1333188480	5760	5760	5760	5760	504
495	20240429	111900	1330285440	5770	5770	5770	5770	30
496	20240429	111800	1330112340	5760	5760	5760	5760	0
497	20240429	111700	1330112340	5760	5760	5760	5760	600
498	20240429	111600	1326656340	5760	5760	5760	5760	0
499	20240429	111500	1326656340	5760	5760	5760	5760	33
500	20240429	111400	1326466260	5760	5780	5790	5760	31
501	20240429	111300	1326287210	5780	5770	5790	5690	20310
502	20240429	111200	1210019930	5770	5780	5790	5770	1654
503	20240429	111100	1200473030	5780	5780	5780	5780	449
504	20240429	111000	1197877810	5790	5790	5790	5790	791
505	20240429	110900	1193297920	5790	5790	5790	5790	0
506	20240429	110800	1193297920	5790	5790	5790	5790	3
507	20240429	110700	1193280550	5780	5780	5780	5770	1340
508	20240429	110600	1185535750	5780	5780	5780	5780	1
509	20240429	110500	1185529970	5780	5780	5800	5780	1775
510	20240429	110400	1175255320	5760	5760	5760	5760	0
511	20240429	110300	1175255320	5760	5780	5780	5760	25000
512	20240429	110200	1031222220	5800	5800	5800	5800	1
513	20240429	110100	1031216420	5780	5780	5780	5780	0
514	20240429	110000	1031216420	5780	5780	5780	5780	0
515	20240429	105900	1031216420	5780	5790	5800	5780	2609
516	20240429	105800	1016135220	5790	5790	5790	5790	30
517	20240429	105700	1015961520	5780	5790	5790	5780	114
518	20240429	105600	1015302590	5780	5780	5780	5780	4000
519	20240429	105500	992182590	5780	5790	5790	5750	15274
520	20240429	105400	904089800	5790	5790	5790	5790	510
521	20240429	105300	901136900	5790	5810	5810	5790	8364
522	20240429	105200	852652790	5810	5810	5810	5810	1000
523	20240429	105100	846842790	5820	5820	5820	5820	52
524	20240429	105000	846540150	5810	5810	5810	5810	900
525	20240429	104900	841311150	5810	5820	5820	5810	1776
526	20240429	104800	830992290	5810	5810	5810	5810	0
527	20240429	104700	830992290	5810	5810	5810	5810	103
528	20240429	104600	830393860	5820	5820	5820	5820	63
529	20240429	104500	830027200	5810	5810	5810	5810	292
530	20240429	104400	828330680	5810	5810	5810	5810	91
531	20240429	104300	827801970	5810	5810	5810	5810	246
532	20240429	104200	826372710	5810	5810	5810	5810	113
533	20240429	104100	825716180	5810	5810	5810	5810	0
534	20240429	104000	825716180	5810	5810	5810	5810	0
535	20240429	103900	825716180	5810	5810	5810	5810	729
536	20240429	103800	821480690	5810	5810	5810	5810	1509
537	20240429	103700	812713400	5810	5810	5810	5810	2
538	20240429	103600	812701780	5800	5810	5810	5800	58
539	20240429	103500	812364860	5800	5810	5810	5800	90
540	20240429	103400	811842170	5810	5810	5810	5810	0
541	20240429	103300	811842170	5810	5810	5810	5810	1020
542	20240429	103200	805915970	5810	5810	5810	5810	1004
543	20240429	103100	800082730	5810	5810	5810	5810	11
544	20240429	103000	800018820	5810	5810	5810	5810	52
545	20240429	102900	799716700	5800	5800	5800	5800	20
546	20240429	102800	799600700	5800	5800	5800	5800	542
547	20240429	102700	796457100	5800	5800	5800	5800	10
548	20240429	102600	796399100	5800	5810	5810	5800	77
549	20240429	102500	795952270	5810	5810	5810	5800	322
550	20240429	102400	794084650	5800	5800	5810	5800	58
551	20240429	102300	793747750	5800	5820	5820	5800	1023
552	20240429	102200	787804680	5820	5820	5820	5820	156
553	20240429	102100	786896760	5820	5820	5820	5820	42
554	20240429	102000	786652320	5820	5820	5820	5820	0
555	20240429	101900	786652320	5820	5820	5820	5820	10
556	20240429	101800	786594120	5810	5810	5820	5810	2081
557	20240429	101700	774492700	5820	5820	5820	5820	526
558	20240429	101600	771431380	5820	5820	5820	5820	1543
559	20240429	101500	762451120	5820	5820	5820	5820	45
560	20240429	101400	762189220	5830	5830	5830	5830	1
561	20240429	101300	762183390	5830	5830	5830	5820	102
562	20240429	101200	761588740	5830	5820	5830	5810	1466
563	20240429	101100	753068760	5820	5820	5820	5820	791
564	20240429	101000	748465140	5810	5840	5840	5810	2295
565	20240429	100900	735104900	5830	5830	5840	5830	1877
566	20240429	100800	724161790	5840	5840	5840	5830	239
567	20240429	100700	722766140	5840	5840	5840	5830	5484
568	20240429	100600	690739730	5840	5830	5840	5830	111
569	20240429	100500	690092500	5840	5840	5840	5840	7
570	20240429	100400	690051620	5840	5840	5840	5830	212
571	20240429	100300	688815580	5840	5840	5840	5840	43
572	20240429	100200	688564460	5840	5840	5840	5830	473
573	20240429	100100	685803190	5840	5840	5840	5840	213
574	20240429	100000	684559270	5840	5840	5840	5840	5
575	20240429	095900	684530070	5820	5820	5820	5820	400
576	20240429	095800	682202070	5820	5830	5830	5820	858
577	20240429	095700	677200440	5830	5830	5830	5830	1619
578	20240429	095600	667761670	5830	5830	5830	5830	2000
579	20240429	095500	656101670	5820	5820	5820	5820	479
580	20240429	095400	653313890	5820	5810	5820	5810	1089
581	20240429	095300	646984900	5820	5830	5830	5820	1093
582	20240429	095200	640613610	5820	5830	5830	5820	594
583	20240429	095100	637151290	5820	5820	5820	5820	0
584	20240429	095000	637151290	5820	5810	5820	5810	2052
585	20240429	094900	625211880	5810	5810	5810	5810	0
586	20240429	094800	625211880	5810	5800	5810	5800	131
587	20240429	094700	624451770	5800	5820	5820	5800	900
588	20240429	094600	619230890	5820	5810	5820	5800	1439
589	20240429	094500	610877500	5810	5810	5810	5810	1300
590	20240429	094400	603324500	5820	5820	5820	5820	22
591	20240429	094300	603196460	5820	5820	5820	5820	311
592	20240429	094200	601386440	5820	5820	5820	5820	40
593	20240429	094100	601153640	5820	5830	5830	5820	1507
594	20240429	094000	592382830	5820	5830	5830	5820	102
595	20240429	093900	591789170	5820	5820	5820	5820	200
596	20240429	093800	590625170	5820	5830	5830	5820	322
597	20240429	093700	588751110	5830	5820	5830	5820	584
598	20240429	093600	585351710	5830	5820	5830	5820	803
599	20240429	093500	580677900	5820	5820	5830	5820	68
600	20240429	093400	580282090	5830	5840	5840	5830	1560
601	20240429	093300	571183290	5840	5840	5840	5830	88
602	20240429	093200	570670070	5840	5830	5840	5830	95
603	20240429	093100	570116190	5830	5830	5840	5810	5065
604	20240429	093000	540604890	5830	5830	5830	5830	321
605	20240429	092900	538733460	5840	5830	5840	5830	134
606	20240429	092800	537952190	5840	5820	5840	5820	2701
607	20240429	092700	522200220	5820	5810	5820	5810	225
608	20240429	092600	520890870	5810	5810	5810	5800	589
609	20240429	092500	517470250	5820	5810	5820	5810	661
610	20240429	092400	513629740	5810	5810	5810	5810	0
611	20240429	092300	513629740	5810	5810	5820	5810	1505
612	20240429	092200	504884690	5810	5810	5810	5810	14
613	20240429	092100	504803350	5810	5810	5810	5810	101
614	20240429	092000	504216540	5800	5820	5830	5800	114
615	20240429	091900	503553180	5820	5830	5830	5820	621
616	20240429	091800	499937950	5800	5820	5830	5800	1129
617	20240429	091700	493379560	5820	5820	5820	5820	240
618	20240429	091600	491982760	5810	5840	5840	5810	1661
619	20240429	091500	482330850	5820	5830	5830	5820	2644
620	20240429	091400	466917930	5830	5830	5840	5820	11112
621	20240429	091300	402224930	5820	5830	5840	5820	4855
622	20240429	091200	373919540	5840	5840	5840	5830	3143
623	20240429	091100	355565540	5840	5850	5850	5830	1693
624	20240429	091000	345695220	5830	5840	5850	5830	3539
625	20240429	090900	325019160	5840	5830	5840	5830	2276
626	20240429	090800	311727920	5830	5840	5840	5830	497
627	20240429	090700	308826390	5840	5850	5850	5840	479
628	20240429	090600	306026240	5850	5840	5850	5840	3036
629	20240429	090500	288275650	5840	5840	5850	5840	2855
630	20240429	090400	271601410	5840	5850	5850	5840	11094
631	20240429	090300	206726690	5850	5840	5850	5840	3896
632	20240429	090200	183935380	5840	5850	5850	5830	5621
633	20240429	090100	151113800	5850	5810	5860	5800	12679
634	20240429	090000	77144680	5810	5820	5820	5810	13259