KissMeData/007070/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184800	2697829410	19960	19960	19960	19960	12258
3	20240429	184700	2697829410	19960	19960	19960	19960	0
4	20240429	184600	2697829410	19960	19960	19960	19960	0
5	20240429	184500	2697829410	19960	19960	19960	19960	0
6	20240429	184400	2697829410	19960	19960	19960	19960	0
7	20240429	184300	2697829410	19960	19960	19960	19960	0
8	20240429	184200	2697829410	19960	19960	19960	19960	0
9	20240429	184100	2697829410	19960	19960	19960	19960	0
10	20240429	184000	2697829410	19960	19960	19960	19960	0
11	20240429	183900	2697829410	19960	19960	19960	19960	0
12	20240429	183800	2697829410	19960	19960	19960	19960	0
13	20240429	183700	2697829410	19960	19960	19960	19960	0
14	20240429	183600	2697829410	19960	19960	19960	19960	0
15	20240429	183500	2697829410	19960	19960	19960	19960	0
16	20240429	183400	2697829410	19960	19960	19960	19960	0
17	20240429	183300	2697829410	19960	19960	19960	19960	0
18	20240429	183200	2697829410	19960	19960	19960	19960	0
19	20240429	183100	2697829410	19960	19960	19960	19960	0
20	20240429	183000	2697829410	19960	19960	19960	19960	0
21	20240429	182900	2697829410	19960	19960	19960	19960	0
22	20240429	182800	2697829410	19960	19960	19960	19960	0
23	20240429	182700	2697829410	19960	19960	19960	19960	0
24	20240429	182600	2697829410	19960	19960	19960	19960	0
25	20240429	182500	2697829410	19960	19960	19960	19960	0
26	20240429	182400	2697829410	19960	19960	19960	19960	0
27	20240429	182300	2697829410	19960	19960	19960	19960	0
28	20240429	182200	2697829410	19960	19960	19960	19960	0
29	20240429	182100	2697829410	19960	19960	19960	19960	0
30	20240429	182000	2697829410	19960	19960	19960	19960	0
31	20240429	181900	2697829410	19960	19960	19960	19960	0
32	20240429	181800	2697829410	19960	19960	19960	19960	12258
33	20240429	181700	2697829410	19960	19960	19960	19960	0
34	20240429	181600	2697829410	19960	19960	19960	19960	0
35	20240429	181500	2697829410	19960	19960	19960	19960	0
36	20240429	181400	2697829410	19960	19960	19960	19960	0
37	20240429	181300	2697829410	19960	19960	19960	19960	0
38	20240429	181200	2697829410	19960	19960	19960	19960	0
39	20240429	181100	2697829410	19960	19960	19960	19960	0
40	20240429	181000	2697829410	19960	19960	19960	19960	0
41	20240429	180900	2697829410	19960	19960	19960	19960	0
42	20240429	180800	2697829410	19960	19960	19960	19960	0
43	20240429	180700	2697829410	19960	19960	19960	19960	0
44	20240429	180600	2697829410	19960	19960	19960	19960	0
45	20240429	180500	2697829410	19960	19960	19960	19960	0
46	20240429	180400	2697829410	19960	19960	19960	19960	0
47	20240429	180300	2697829410	19960	19960	19960	19960	0
48	20240429	180200	2697829410	19960	19960	19960	19960	0
49	20240429	180100	2697829410	19960	19960	19960	19960	0
50	20240429	180000	2697829410	19960	19960	19960	19960	0
51	20240429	175900	2697829410	19960	19960	19960	19960	0
52	20240429	175800	2697829410	19960	19960	19960	19960	0
53	20240429	175700	2697829410	19960	19960	19960	19960	0
54	20240429	175600	2697829410	19960	19960	19960	19960	0
55	20240429	175500	2697829410	19960	19960	19960	19960	0
56	20240429	175400	2697829410	19960	19960	19960	19960	0
57	20240429	175300	2697829410	19960	19960	19960	19960	0
58	20240429	175200	2697829410	19960	19960	19960	19960	0
59	20240429	175100	2697829410	19960	19960	19960	19960	0
60	20240429	175000	2697829410	19960	19960	19960	19960	0
61	20240429	174900	2697829410	19960	19960	19960	19960	0
62	20240429	174800	2697829410	19960	19960	19960	19960	12258
63	20240429	174700	2697829410	19960	19960	19960	19960	0
64	20240429	174600	2697829410	19960	19960	19960	19960	0
65	20240429	174500	2697829410	19960	19960	19960	19960	0
66	20240429	174400	2697829410	19960	19960	19960	19960	0
67	20240429	174300	2697829410	19960	19960	19960	19960	0
68	20240429	174200	2697829410	19960	19960	19960	19960	0
69	20240429	174100	2697829410	19960	19960	19960	19960	0
70	20240429	174000	2697829410	19960	19960	19960	19960	0
71	20240429	173900	2697829410	19960	19960	19960	19960	0
72	20240429	173800	2697829410	19960	19960	19960	19960	0
73	20240429	173700	2697829410	19960	19960	19960	19960	0
74	20240429	173600	2697829410	19960	19960	19960	19960	0
75	20240429	173500	2697829410	19960	19960	19960	19960	0
76	20240429	173400	2697829410	19960	19960	19960	19960	0
77	20240429	173300	2697829410	19960	19960	19960	19960	0
78	20240429	173200	2697829410	19960	19960	19960	19960	0
79	20240429	173100	2697829410	19960	19960	19960	19960	0
80	20240429	173000	2697829410	19960	19960	19960	19960	0
81	20240429	172900	2697829410	19960	19960	19960	19960	0
82	20240429	172800	2697829410	19960	19960	19960	19960	0
83	20240429	172700	2697829410	19960	19960	19960	19960	0
84	20240429	172600	2697829410	19960	19960	19960	19960	0
85	20240429	172500	2697829410	19960	19960	19960	19960	0
86	20240429	172400	2697829410	19960	19960	19960	19960	0
87	20240429	172300	2697829410	19960	19960	19960	19960	0
88	20240429	172200	2697829410	19960	19960	19960	19960	0
89	20240429	172100	2697829410	19960	19960	19960	19960	0
90	20240429	172000	2697829410	19960	19960	19960	19960	0
91	20240429	171900	2697829410	19960	19960	19960	19960	0
92	20240429	171800	2697829410	19960	19960	19960	19960	12258
93	20240429	171700	2697829410	19960	19960	19960	19960	0
94	20240429	171600	2697829410	19960	19960	19960	19960	0
95	20240429	171500	2697829410	19960	19960	19960	19960	0
96	20240429	171400	2697829410	19960	19960	19960	19960	0
97	20240429	171300	2697829410	19960	19960	19960	19960	0
98	20240429	171200	2697829410	19960	19960	19960	19960	0
99	20240429	171100	2697829410	19960	19960	19960	19960	0
100	20240429	171000	2697829410	19960	19960	19960	19960	0
101	20240429	170900	2697829410	19960	19960	19960	19960	0
102	20240429	170800	2697829410	19960	19960	19960	19960	0
103	20240429	170700	2697829410	19960	19960	19960	19960	0
104	20240429	170600	2697829410	19960	19960	19960	19960	0
105	20240429	170500	2697829410	19960	19960	19960	19960	0
106	20240429	170400	2697829410	19960	19960	19960	19960	0
107	20240429	170300	2697829410	19960	19960	19960	19960	0
108	20240429	170200	2697829410	19960	19960	19960	19960	0
109	20240429	170100	2697829410	19960	19960	19960	19960	0
110	20240429	170000	2697829410	19960	19960	19960	19960	0
111	20240429	165900	2697829410	19960	19960	19960	19960	0
112	20240429	165800	2697829410	19960	19960	19960	19960	0
113	20240429	165700	2697829410	19960	19960	19960	19960	0
114	20240429	165600	2697829410	19960	19960	19960	19960	0
115	20240429	165500	2697829410	19960	19960	19960	19960	0
116	20240429	165400	2697829410	19960	19960	19960	19960	0
117	20240429	165300	2697829410	19960	19960	19960	19960	0
118	20240429	165200	2697829410	19960	19960	19960	19960	0
119	20240429	165100	2697829410	19960	19960	19960	19960	0
120	20240429	165000	2697829410	19960	19960	19960	19960	0
121	20240429	164900	2697829410	19960	19960	19960	19960	0
122	20240429	164800	2697829410	19960	19960	19960	19960	12258
123	20240429	164700	2697829410	19960	19960	19960	19960	0
124	20240429	164600	2697829410	19960	19960	19960	19960	0
125	20240429	164500	2697829410	19960	19960	19960	19960	0
126	20240429	164400	2697829410	19960	19960	19960	19960	0
127	20240429	164300	2697829410	19960	19960	19960	19960	0
128	20240429	164200	2697829410	19960	19960	19960	19960	0
129	20240429	164100	2697829410	19960	19960	19960	19960	0
130	20240429	164000	2697829410	19960	19960	19960	19960	0
131	20240429	163900	2697829410	19960	19960	19960	19960	0
132	20240429	163800	2697829410	19960	19960	19960	19960	0
133	20240429	163700	2697829410	19960	19960	19960	19960	0
134	20240429	163600	2697829410	19960	19960	19960	19960	0
135	20240429	163500	2697829410	19960	19960	19960	19960	0
136	20240429	163400	2697829410	19960	19960	19960	19960	0
137	20240429	163300	2697829410	19960	19960	19960	19960	0
138	20240429	163200	2697829410	19960	19960	19960	19960	0
139	20240429	163100	2697829410	19960	19960	19960	19960	0
140	20240429	163000	2697829410	19960	19960	19960	19960	0
141	20240429	162900	2697829410	19960	19960	19960	19960	0
142	20240429	162800	2697829410	19960	19960	19960	19960	0
143	20240429	162700	2697829410	19960	19960	19960	19960	0
144	20240429	162600	2697829410	19960	19960	19960	19960	0
145	20240429	162500	2697829410	19960	19960	19960	19960	0
146	20240429	162400	2697829410	19960	19960	19960	19960	0
147	20240429	162300	2697829410	19960	19960	19960	19960	0
148	20240429	162200	2697829410	19960	19960	19960	19960	0
149	20240429	162100	2697829410	19960	19960	19960	19960	0
150	20240429	162000	2697829410	19960	19960	19960	19960	0
151	20240429	161900	2697829410	19960	19960	19960	19960	0
152	20240429	161800	2697829410	19960	19960	19960	19960	12258
153	20240429	161700	2697829410	19960	19960	19960	19960	0
154	20240429	161600	2697829410	19960	19960	19960	19960	0
155	20240429	161500	2697829410	19960	19960	19960	19960	0
156	20240429	161400	2697829410	19960	19960	19960	19960	0
157	20240429	161300	2697829410	19960	19960	19960	19960	0
158	20240429	161200	2697829410	19960	19960	19960	19960	0
159	20240429	161100	2697829410	19960	19960	19960	19960	0
160	20240429	161000	2697829410	19960	19960	19960	19960	0
161	20240429	160900	2697829410	19960	19960	19960	19960	0
162	20240429	160800	2697829410	19960	19960	19960	19960	0
163	20240429	160700	2697829410	19960	19960	19960	19960	0
164	20240429	160600	2697829410	19960	19960	19960	19960	0
165	20240429	160500	2697829410	19960	19960	19960	19960	0
166	20240429	160400	2697829410	19960	19960	19960	19960	0
167	20240429	160300	2697829410	19960	19960	19960	19960	0
168	20240429	160200	2697829410	19960	19960	19960	19960	0
169	20240429	160100	2697829410	19960	19960	19960	19960	0
170	20240429	160000	2697829410	19960	19960	19960	19960	0
171	20240429	155900	2697829410	19960	19960	19960	19960	0
172	20240429	155800	2697829410	19960	19960	19960	19960	0
173	20240429	155700	2697829410	19960	19960	19960	19960	0
174	20240429	155600	2697829410	19960	19960	19960	19960	0
175	20240429	155500	2697829410	19960	19960	19960	19960	0
176	20240429	155400	2697829410	19960	19960	19960	19960	0
177	20240429	155300	2697829410	19960	19960	19960	19960	0
178	20240429	155200	2697829410	19960	19960	19960	19960	0
179	20240429	155100	2697829410	19960	19960	19960	19960	0
180	20240429	155000	2697829410	19960	19960	19960	19960	0
181	20240429	154900	2697829410	19960	19960	19960	19960	0
182	20240429	154800	2697829410	19960	19960	19960	19960	12258
183	20240429	154700	2697829410	19960	19960	19960	19960	0
184	20240429	154600	2697829410	19960	19960	19960	19960	0
185	20240429	154500	2697829410	19960	19960	19960	19960	0
186	20240429	154400	2697829410	19960	19960	19960	19960	0
187	20240429	154300	2697829410	19960	19960	19960	19960	0
188	20240429	154200	2697829410	19960	19960	19960	19960	0
189	20240429	154100	2697829410	19960	19960	19960	19960	0
190	20240429	154000	2697829410	19960	19960	19960	19960	0
191	20240429	153900	2697829410	19960	19960	19960	19960	0
192	20240429	153800	2697829410	19960	19960	19960	19960	0
193	20240429	153700	2697829410	19960	19960	19960	19960	0
194	20240429	153600	2697829410	19960	19960	19960	19960	0
195	20240429	153500	2697829410	19960	19960	19960	19960	0
196	20240429	153400	2697829410	19960	19960	19960	19960	0
197	20240429	153300	2697829410	19960	19960	19960	19960	0
198	20240429	153200	2697829410	19960	19960	19960	19960	0
199	20240429	153100	2697829410	19960	19960	19960	19960	0
200	20240429	153000	2697829410	19960	19960	19960	19960	12258
201	20240429	152900	2453159730	19910	19910	19910	19910	0
202	20240429	152800	2453159730	19910	19910	19910	19910	0
203	20240429	152700	2453159730	19910	19910	19910	19910	0
204	20240429	152600	2453159730	19910	19910	19910	19910	0
205	20240429	152500	2453159730	19910	19910	19910	19910	0
206	20240429	152400	2453159730	19910	19910	19910	19910	0
207	20240429	152300	2453159730	19910	19910	19910	19910	0
208	20240429	152200	2453159730	19910	19910	19910	19910	0
209	20240429	152100	2453159730	19910	19910	19910	19910	0
210	20240429	152000	2453159730	19910	19910	19910	19910	0
211	20240429	151900	2453159730	19910	19900	19920	19900	246
212	20240429	151800	2448261790	19900	19900	19900	19900	194
213	20240429	151700	2444401190	19900	19900	19900	19900	185
214	20240429	151600	2440719690	19900	19900	19900	19900	120
215	20240429	151500	2438331690	19900	19900	19910	19900	158
216	20240429	151400	2435187470	19900	19900	19910	19900	151
217	20240429	151300	2432182520	19900	19910	19910	19900	358
218	20240429	151200	2425058310	19900	19900	19910	19900	239
219	20240429	151100	2420302170	19900	19900	19900	19900	87
220	20240429	151000	2418570870	19910	19900	19910	19900	106
221	20240429	150900	2416461090	19900	19900	19910	19900	69
222	20240429	150800	2415087840	19900	19910	19920	19900	163
223	20240429	150700	2411842700	19900	19900	19920	19900	77
224	20240429	150600	2410310260	19910	19900	19920	19900	152
225	20240429	150500	2407284830	19920	19900	19920	19900	769
226	20240429	150400	2391974610	19900	19900	19910	19900	330
227	20240429	150300	2385407020	19900	19910	19910	19900	154
228	20240429	150200	2382341900	19910	19900	19910	19900	121
229	20240429	150100	2379933600	19900	19910	19920	19900	117
230	20240429	150000	2377604090	19910	19920	19930	19910	104
231	20240429	145900	2375532940	19910	19920	19930	19910	283
232	20240429	145800	2369894750	19930	19920	19930	19910	253
233	20240429	145700	2364854740	19910	19920	19930	19910	171
234	20240429	145600	2361447620	19920	19920	19930	19910	186
235	20240429	145500	2357741390	19910	19930	19930	19910	245
236	20240429	145400	2352861110	19920	19910	19930	19910	186
237	20240429	145300	2349154660	19910	19910	19930	19910	292
238	20240429	145200	2343338580	19920	19920	19920	19910	150
239	20240429	145100	2340351080	19920	19920	19920	19910	260
240	20240429	145000	2335172600	19920	19920	19920	19910	500
241	20240429	144900	2325215820	19920	19940	19940	19910	238
242	20240429	144800	2320472790	19930	19930	19940	19930	267
243	20240429	144700	2315149420	19940	19940	19940	19930	241
244	20240429	144600	2310344810	19930	19930	19940	19930	129
245	20240429	144500	2307773070	19930	19930	19940	19930	94
246	20240429	144400	2305899030	19930	19940	19940	19920	234
247	20240429	144300	2301234000	19940	19940	19950	19920	199
248	20240429	144200	2297266500	19940	19930	19940	19930	218
249	20240429	144100	2292920500	19930	19930	19940	19930	216
250	20240429	144000	2288615050	19920	19920	19930	19920	759
251	20240429	143900	2273494560	19930	19940	19940	19920	229
252	20240429	143800	2268930530	19940	19940	19940	19930	208
253	20240429	143700	2264783200	19940	19930	19940	19920	143
254	20240429	143600	2261933190	19920	19920	19930	19920	151
255	20240429	143500	2258924410	19920	19940	19940	19910	491
256	20240429	143400	2249139590	19930	19940	19940	19930	171
257	20240429	143300	2245730640	19940	19920	19940	19920	293
258	20240429	143200	2239890000	19920	19930	19930	19920	171
259	20240429	143100	2236482630	19920	19920	19930	19920	159
260	20240429	143000	2233314650	19920	19930	19930	19920	298
261	20240429	142900	2227378370	19920	19920	19930	19910	141
262	20240429	142800	2224569270	19910	19910	19920	19910	137
263	20240429	142700	2221840970	19910	19920	19920	19910	130
264	20240429	142600	2219252650	19910	19910	19920	19910	132
265	20240429	142500	2216624390	19910	19910	19920	19910	160
266	20240429	142400	2213438770	19910	19910	19920	19910	210
267	20240429	142300	2209257500	19920	19910	19920	19910	170
268	20240429	142200	2205871960	19900	19900	19920	19900	153
269	20240429	142100	2202825830	19910	19910	19920	19900	138
270	20240429	142000	2200078570	19900	19910	19920	19900	1032
271	20240429	141900	2179531630	19920	19920	19920	19910	89
272	20240429	141800	2177759450	19930	19920	19930	19920	245
273	20240429	141700	2172878860	19920	19920	19930	19910	41
274	20240429	141600	2172061820	19920	19930	19930	19910	128
275	20240429	141500	2169511790	19930	19920	19930	19910	180
276	20240429	141400	2165926480	19920	19920	19920	19910	199
277	20240429	141300	2161963160	19910	19920	19930	19910	1166
278	20240429	141200	2138737500	19920	19920	19930	19920	168
279	20240429	141100	2135390920	19920	19920	19930	19920	462
280	20240429	141000	2126187110	19920	19930	19930	19920	310
281	20240429	140900	2120009620	19920	19930	19930	19920	551
282	20240429	140800	2109029290	19920	19910	19930	19900	163
283	20240429	140700	2105783180	19910	19900	19920	19900	169
284	20240429	140600	2102418580	19900	19900	19910	19900	122
285	20240429	140500	2099990720	19910	19930	19930	19900	1256
286	20240429	140400	2074971350	19930	19940	19950	19930	845
287	20240429	140300	2058126630	19940	19940	19940	19940	21
288	20240429	140200	2057707890	19940	19950	19950	19940	130
289	20240429	140100	2055114920	19940	19950	19950	19940	107
290	20240429	140000	2052980820	19940	19940	19950	19940	253
291	20240429	135900	2047933930	19950	19940	19950	19940	234
292	20240429	135800	2043266430	19950	19950	19950	19940	111
293	20240429	135700	2041052270	19950	19940	19950	19940	143
294	20240429	135600	2038200070	19940	19940	19950	19940	103
295	20240429	135500	2036146020	19940	19960	19960	19940	137
296	20240429	135400	2033413020	19940	19940	19960	19940	212
297	20240429	135300	2029184990	19960	19950	19960	19940	187
298	20240429	135200	2025453820	19950	19950	19960	19950	156
299	20240429	135100	2022340980	19960	19950	19960	19950	246
300	20240429	135000	2017432630	19960	19950	19960	19950	160
301	20240429	134900	2014239660	19960	19950	19960	19950	309
302	20240429	134800	2008073060	19950	19950	19960	19950	436
303	20240429	134700	1999374500	19950	19940	19960	19940	1903
304	20240429	134600	1961409850	19940	19940	19940	19940	57
305	20240429	134500	1960273270	19950	19940	19950	19940	154
306	20240429	134400	1957202120	19950	19940	19950	19940	153
307	20240429	134300	1954150510	19940	19940	19950	19940	193
308	20240429	134200	1950301580	19940	19940	19950	19940	350
309	20240429	134100	1943321790	19940	19930	19950	19920	1728
310	20240429	134000	1908850520	19930	19940	19950	19930	116
311	20240429	133900	1906537240	19950	19930	19950	19930	224
312	20240429	133800	1902070000	19930	19930	19930	19930	73
313	20240429	133700	1900615110	19930	19940	19950	19930	595
314	20240429	133600	1888750920	19930	19930	19940	19930	167
315	20240429	133500	1885421990	19930	19940	19940	19920	114
316	20240429	133400	1883149990	19920	19930	19930	19920	63
317	20240429	133300	1881894670	19920	19920	19940	19920	112
318	20240429	133200	1879662850	19920	19920	19930	19920	112
319	20240429	133100	1877431380	19920	19920	19920	19920	47
320	20240429	133000	1876495140	19920	19920	19930	19920	147
321	20240429	132900	1873566400	19920	19920	19930	19920	147
322	20240429	132800	1870637560	19930	19940	19940	19920	242
323	20240429	132700	1865814280	19940	19930	19940	19920	1093
324	20240429	132600	1844027530	19930	19940	19940	19930	110
325	20240429	132500	1841834270	19930	19930	19950	19930	60
326	20240429	132400	1840638240	19930	19930	19930	19930	71
327	20240429	132300	1839223210	19940	19930	19940	19930	896
328	20240429	132200	1821357140	19930	19940	19940	19930	229
329	20240429	132100	1816791740	19930	19930	19940	19930	177
330	20240429	132000	1813263640	19940	19930	19940	19920	1424
331	20240429	131900	1784870350	19940	19920	19940	19920	409
332	20240429	131800	1776719170	19920	19910	19930	19910	98
333	20240429	131700	1774766840	19910	19910	19920	19910	134
334	20240429	131600	1772098150	19910	19920	19930	19910	592
335	20240429	131500	1760305420	19920	19920	19930	19920	139
336	20240429	131400	1757535960	19930	19920	19930	19920	156
337	20240429	131300	1754427870	19930	19920	19930	19920	139
338	20240429	131200	1751658510	19920	19920	19930	19920	227
339	20240429	131100	1747136210	19920	19930	19930	19920	82
340	20240429	131000	1745502430	19930	19930	19940	19930	599
341	20240429	130900	1733564340	19930	19920	19940	19920	283
342	20240429	130800	1727924300	19930	19920	19940	19920	457
343	20240429	130700	1718816740	19920	19920	19930	19920	192
344	20240429	130600	1714991830	19920	19930	19930	19920	216
345	20240429	130500	1710687010	19940	19930	19940	19920	284
346	20240429	130400	1705026250	19930	19920	19930	19920	60
347	20240429	130300	1703830720	19920	19920	19930	19920	281
348	20240429	130200	1698231680	19920	19930	19940	19920	217
349	20240429	130100	1693906400	19930	19920	19930	19920	556
350	20240429	130000	1682825610	19920	19920	19930	19920	87
351	20240429	125900	1681092550	19920	19920	19930	19920	1804
352	20240429	125800	1645139910	19920	19900	19920	19900	325
353	20240429	125700	1638666790	19890	19910	19910	19890	146
354	20240429	125600	1635761530	19900	19900	19910	19890	134
355	20240429	125500	1633094280	19890	19890	19920	19890	213
356	20240429	125400	1628853430	19890	19900	19900	19890	1094
357	20240429	125300	1607083240	19900	19900	19900	19900	46
358	20240429	125200	1606167840	19900	19910	19910	19900	474
359	20240429	125100	1596730940	19920	19920	19920	19910	285
360	20240429	125000	1591054800	19910	19930	19930	19910	1680
361	20240429	124900	1557575430	19930	19940	19940	19930	195
362	20240429	124800	1553688090	19930	19930	19940	19930	107
363	20240429	124700	1551555560	19940	19940	19940	19930	129
364	20240429	124600	1548983850	19940	19930	19940	19930	131
365	20240429	124500	1546372590	19940	19930	19940	19930	165
366	20240429	124400	1543083090	19930	19920	19930	19920	684
367	20240429	124300	1529451810	19920	19930	19930	19920	734
368	20240429	124200	1514823560	19920	19920	19930	19920	135
369	20240429	124100	1512133810	19930	19930	19930	19920	178
370	20240429	124000	1508587410	19920	19920	19930	19920	153
371	20240429	123900	1505539110	19920	19920	19930	19920	108
372	20240429	123800	1503387230	19920	19910	19930	19910	788
373	20240429	123700	1487690030	19910	19900	19920	19900	708
374	20240429	123600	1473593290	19900	19900	19910	19900	123
375	20240429	123500	1471145180	19900	19890	19910	19890	203
376	20240429	123400	1467105330	19890	19870	19900	19870	2322
377	20240429	123300	1420915480	19870	19870	19880	19870	256
378	20240429	123200	1415828600	19870	19870	19880	19870	82
379	20240429	123100	1414199010	19870	19870	19880	19870	94
380	20240429	123000	1412330810	19880	19880	19890	19870	204
381	20240429	122900	1408274530	19880	19880	19880	19870	147
382	20240429	122800	1405352250	19870	19880	19890	19870	257
383	20240429	122700	1400243410	19880	19880	19880	19870	210
384	20240429	122600	1396069030	19880	19880	19890	19880	367
385	20240429	122500	1388773060	19880	19870	19880	19870	76
386	20240429	122400	1387262510	19890	19880	19890	19870	429
387	20240429	122300	1378733820	19880	19890	19890	19880	195
388	20240429	122200	1374855380	19880	19880	19880	19880	259
389	20240429	122100	1369706460	19880	19880	19890	19880	173
390	20240429	122000	1366266430	19870	19880	19880	19870	72
391	20240429	121900	1364835480	19880	19880	19880	19880	31
392	20240429	121800	1364219200	19870	19870	19890	19870	164
393	20240429	121700	1360958660	19870	19870	19870	19870	72
394	20240429	121600	1359528020	19870	19890	19890	19870	143
395	20240429	121500	1356684860	19890	19870	19890	19870	840
396	20240429	121400	1339985380	19870	19880	19880	19870	297
397	20240429	121300	1334081750	19870	19870	19880	19870	136
398	20240429	121200	1331378210	19870	19870	19880	19870	159
399	20240429	121100	1328218070	19880	19880	19880	19870	141
400	20240429	121000	1325415180	19880	19870	19880	19870	85
401	20240429	120900	1323725840	19880	19870	19880	19870	234
402	20240429	120800	1319074570	19880	19880	19880	19870	491
403	20240429	120700	1309314030	19870	19870	19880	19870	61
404	20240429	120600	1308101950	19870	19880	19880	19870	91
405	20240429	120500	1306293280	19890	19870	19890	19870	334
406	20240429	120400	1299653290	19870	19870	19870	19870	89
407	20240429	120300	1297884860	19870	19860	19880	19850	4930
408	20240429	120200	1199932400	19860	19850	19860	19850	155
409	20240429	120100	1196854410	19860	19850	19860	19840	1170
410	20240429	120000	1173627010	19850	19840	19850	19830	391
411	20240429	115900	1165870320	19830	19840	19840	19830	150
412	20240429	115800	1162894510	19830	19840	19840	19830	121
413	20240429	115700	1160494880	19840	19830	19840	19830	91
414	20240429	115600	1158689740	19840	19830	19840	19830	260
415	20240429	115500	1153533800	19830	19840	19840	19830	72
416	20240429	115400	1152105890	19840	19840	19840	19840	67
417	20240429	115300	1150776610	19840	19840	19850	19840	282
418	20240429	115200	1145180200	19850	19840	19850	19840	94
419	20240429	115100	1143314740	19840	19840	19840	19830	90
420	20240429	115000	1141529240	19840	19830	19840	19830	234
421	20240429	114900	1136887800	19830	19840	19840	19830	20
422	20240429	114800	1136491190	19830	19830	19840	19830	46
423	20240429	114700	1135578840	19830	19840	19850	19830	269
424	20240429	114600	1130241700	19850	19840	19850	19840	82
425	20240429	114500	1128614450	19840	19850	19850	19840	130
426	20240429	114400	1126034930	19840	19840	19850	19840	287
427	20240429	114300	1120339650	19840	19840	19840	19840	61
428	20240429	114200	1119129410	19840	19840	19850	19840	86
429	20240429	114100	1117423120	19840	19850	19850	19840	212
430	20240429	114000	1113215740	19840	19840	19850	19840	143
431	20240429	113900	1110378170	19840	19840	19850	19840	74
432	20240429	113800	1108910000	19850	19840	19850	19840	165
433	20240429	113700	1105635580	19850	19840	19850	19840	142
434	20240429	113600	1102818200	19840	19840	19840	19840	125
435	20240429	113500	1100338200	19850	19830	19850	19830	152
436	20240429	113400	1097321960	19830	19830	19840	19830	237
437	20240429	113300	1092621480	19830	19830	19830	19830	134
438	20240429	113200	1089964260	19830	19830	19840	19830	72
439	20240429	113100	1088536240	19830	19850	19860	19830	994
440	20240429	113000	1068807260	19850	19860	19860	19850	264
441	20240429	112900	1063566140	19850	19850	19860	19850	392
442	20240429	112800	1055784290	19850	19850	19860	19850	633
443	20240429	112700	1043215860	19860	19850	19860	19850	599
444	20240429	112600	1031322160	19850	19820	19850	19820	4225
445	20240429	112500	947519400	19810	19810	19810	19810	16
446	20240429	112400	947202440	19820	19820	19820	19810	172
447	20240429	112300	943794310	19810	19820	19830	19810	3673
448	20240429	112200	870971570	19820	19810	19830	19810	1719
449	20240429	112100	836892450	19810	19810	19820	19810	67
450	20240429	112000	835565120	19810	19810	19810	19810	119
451	20240429	111900	833207730	19810	19810	19820	19810	142
452	20240429	111800	830393850	19810	19820	19820	19810	105
453	20240429	111700	828313680	19820	19810	19820	19810	60
454	20240429	111600	827124980	19810	19810	19810	19810	198
455	20240429	111500	823202600	19810	19800	19810	19800	179
456	20240429	111400	819657510	19810	19800	19810	19800	333
457	20240429	111300	813061640	19800	19800	19800	19800	74
458	20240429	111200	811596440	19800	19800	19800	19800	133
459	20240429	111100	808963040	19800	19800	19810	19800	258
460	20240429	111000	803854620	19810	19800	19810	19800	122
461	20240429	110900	801438820	19800	19810	19810	19800	348
462	20240429	110800	794545000	19810	19810	19820	19810	165
463	20240429	110700	791275780	19810	19810	19820	19810	123
464	20240429	110600	788839090	19810	19830	19830	19810	320
465	20240429	110500	782496410	19830	19820	19830	19820	149
466	20240429	110400	779542750	19820	19820	19820	19820	79
467	20240429	110300	777976970	19820	19830	19840	19820	753
468	20240429	110200	763044720	19830	19840	19840	19830	297
469	20240429	110100	757154460	19830	19840	19840	19830	95
470	20240429	110000	755269840	19830	19840	19840	19830	380
471	20240429	105900	747733410	19840	19830	19840	19830	169
472	20240429	105800	744381140	19840	19840	19850	19830	365
473	20240429	105700	737139730	19850	19810	19850	19810	2501
474	20240429	105600	687537110	19800	19800	19810	19800	181
475	20240429	105500	683953050	19800	19800	19800	19800	23
476	20240429	105400	683497650	19800	19800	19810	19800	144
477	20240429	105300	680646250	19810	19800	19810	19800	46
478	20240429	105200	679735190	19800	19810	19810	19800	89
479	20240429	105100	677972260	19810	19810	19820	19810	293
480	20240429	105000	672167690	19810	19810	19810	19810	42
481	20240429	104900	671335670	19810	19820	19820	19810	35
482	20240429	104800	670642020	19820	19820	19830	19820	389
483	20240429	104700	662931990	19830	19820	19830	19820	32
484	20240429	104600	662297700	19820	19820	19820	19820	27
485	20240429	104500	661762560	19820	19830	19830	19820	38
486	20240429	104400	661009390	19820	19810	19830	19810	293
487	20240429	104300	655202310	19820	19790	19820	19790	211
488	20240429	104200	651023860	19780	19800	19800	19780	47
489	20240429	104100	650094000	19790	19780	19800	19780	151
490	20240429	104000	647105560	19790	19770	19790	19770	69
491	20240429	103900	645740710	19780	19770	19780	19770	65
492	20240429	103800	644455530	19770	19770	19770	19770	28
493	20240429	103700	643901970	19790	19770	19790	19770	58
494	20240429	103600	642754570	19770	19780	19780	19770	45
495	20240429	103500	641864820	19780	19770	19780	19770	44
496	20240429	103400	640994560	19770	19780	19780	19770	12
497	20240429	103300	640757300	19780	19780	19790	19780	41
498	20240429	103200	639946260	19790	19770	19790	19770	502
499	20240429	103100	630012250	19780	19790	19790	19770	249
500	20240429	103000	625087180	19790	19780	19790	19780	147
501	20240429	102900	622179000	19780	19780	19790	19780	26
502	20240429	102800	621664700	19780	19780	19790	19780	81
503	20240429	102700	620062240	19780	19770	19780	19770	303
504	20240429	102600	614069320	19770	19780	19780	19770	255
505	20240429	102500	609027470	19780	19770	19780	19770	17
506	20240429	102400	608691270	19770	19770	19780	19770	85
507	20240429	102300	607010320	19780	19770	19780	19770	29
508	20240429	102200	606436950	19770	19780	19780	19770	32
509	20240429	102100	605804190	19770	19780	19780	19770	25
510	20240429	102000	605309890	19770	19770	19780	19770	65
511	20240429	101900	604024760	19770	19770	19770	19770	19
512	20240429	101800	603649130	19770	19770	19780	19760	475
513	20240429	101700	594258400	19770	19760	19770	19760	39
514	20240429	101600	593487750	19760	19760	19760	19760	30
515	20240429	101500	592894950	19760	19760	19770	19760	26
516	20240429	101400	592381180	19770	19750	19770	19750	120
517	20240429	101300	590010240	19750	19750	19770	19750	106
518	20240429	101200	587916400	19760	19770	19770	19760	842
519	20240429	101100	571278460	19760	19760	19760	19760	28
520	20240429	101000	570725180	19760	19770	19770	19750	64
521	20240429	100900	569461020	19760	19770	19770	19750	1266
522	20240429	100800	544443130	19770	19780	19780	19770	305
523	20240429	100700	538410470	19770	19760	19770	19760	2032
524	20240429	100600	498238560	19760	19760	19770	19760	43
525	20240429	100500	497388870	19770	19760	19770	19760	122
526	20240429	100400	494977830	19760	19780	19780	19760	349
527	20240429	100300	488078100	19770	19780	19780	19770	37
528	20240429	100200	487346590	19770	19770	19780	19770	38
529	20240429	100100	486595260	19780	19780	19780	19770	252
530	20240429	100000	481611000	19780	19790	19800	19780	506
531	20240429	095900	471597240	19790	19810	19820	19790	55
532	20240429	095800	470507240	19820	19810	19820	19790	2927
533	20240429	095700	412527020	19810	19820	19820	19810	379
534	20240429	095600	405018970	19820	19810	19820	19810	79
535	20240429	095500	403453600	19810	19810	19820	19810	19
536	20240429	095400	403077200	19820	19820	19820	19810	37
537	20240429	095300	402344130	19810	19810	19820	19810	11
538	20240429	095200	402126210	19820	19820	19820	19810	149
539	20240429	095100	399173210	19810	19810	19820	19810	201
540	20240429	095000	395189910	19820	19810	19820	19810	385
541	20240429	094900	387559790	19810	19780	19810	19780	2001
542	20240429	094800	347937650	19770	19770	19780	19770	132
543	20240429	094700	345327910	19780	19760	19780	19760	310
544	20240429	094600	339197830	19760	19760	19760	19760	17
545	20240429	094500	338861910	19760	19760	19780	19760	33
546	20240429	094400	338209580	19760	19760	19770	19750	63
547	20240429	094300	336964770	19750	19750	19750	19750	16
548	20240429	094200	336648770	19750	19750	19750	19750	36
549	20240429	094100	335937770	19760	19750	19760	19750	69
550	20240429	094000	334574870	19750	19750	19750	19750	226
551	20240429	093900	330111370	19750	19780	19780	19750	4027
552	20240429	093800	250546100	19770	19780	19780	19760	1606
553	20240429	093700	218809840	19770	19750	19770	19750	258
554	20240429	093600	213713100	19740	19750	19750	19740	66
555	20240429	093500	212410070	19750	19750	19760	19740	71
556	20240429	093400	211007880	19750	19750	19750	19750	3
557	20240429	093300	210948630	19750	19740	19750	19740	332
558	20240429	093200	204393710	19730	19730	19730	19730	68
559	20240429	093100	203052070	19730	19730	19730	19730	62
560	20240429	093000	201828810	19730	19730	19730	19730	53
561	20240429	092900	200783120	19730	19740	19740	19730	167
562	20240429	092800	197487690	19750	19800	19800	19750	208
563	20240429	092700	193372800	19800	19800	19800	19800	405
564	20240429	092600	185353800	19810	19810	19810	19800	37
565	20240429	092500	184621180	19810	19810	19820	19810	287
566	20240429	092400	178935660	19810	19810	19810	19810	243
567	20240429	092300	174121830	19820	19820	19820	19820	101
568	20240429	092200	172120010	19820	19820	19830	19800	601
569	20240429	092100	160203270	19830	19830	19830	19830	49
570	20240429	092000	159231600	19800	19780	19820	19760	1698
571	20240429	091900	125624340	19770	19770	19770	19760	559
572	20240429	091800	114576100	19770	19750	19770	19750	175
573	20240429	091700	111119270	19740	19740	19750	19740	92
574	20240429	091600	109302830	19740	19760	19760	19740	238
575	20240429	091500	104600150	19760	19760	19770	19760	90
576	20240429	091400	102821290	19760	19720	19760	19720	231
577	20240429	091300	98260320	19720	19720	19720	19720	6
578	20240429	091200	98142000	19720	19730	19730	19710	612
579	20240429	091100	86079180	19710	19720	19730	19710	1040
580	20240429	091000	65578110	19720	19730	19730	19720	15
581	20240429	090900	65282300	19720	19720	19720	19710	24
582	20240429	090800	64809070	19710	19730	19730	19710	33
583	20240429	090700	64158540	19720	19700	19720	19700	58
584	20240429	090600	63015640	19700	19720	19750	19680	431
585	20240429	090500	54524160	19720	19750	19750	19720	20
586	20240429	090400	54129730	19760	19680	19770	19680	152
587	20240429	090300	51133760	19690	19680	19690	19680	1051
588	20240429	090200	30440080	19680	19790	19790	19670	216
589	20240429	090100	26183480	19830	19760	19830	19760	198
590	20240429	090000	22264360	19680	19840	19840	19660	1123