KissMeData/007390/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184900	2476603460	8940	8940	8940	8940	25962
3	20240429	184800	2476603460	8940	8940	8940	8940	0
4	20240429	184700	2476603460	8940	8940	8940	8940	0
5	20240429	184600	2476603460	8940	8940	8940	8940	0
6	20240429	184500	2476603460	8940	8940	8940	8940	0
7	20240429	184400	2476603460	8940	8940	8940	8940	0
8	20240429	184300	2476603460	8940	8940	8940	8940	0
9	20240429	184200	2476603460	8940	8940	8940	8940	0
10	20240429	184100	2476603460	8940	8940	8940	8940	0
11	20240429	184000	2476603460	8940	8940	8940	8940	0
12	20240429	183900	2476603460	8940	8940	8940	8940	0
13	20240429	183800	2476603460	8940	8940	8940	8940	0
14	20240429	183700	2476603460	8940	8940	8940	8940	0
15	20240429	183600	2476603460	8940	8940	8940	8940	0
16	20240429	183500	2476603460	8940	8940	8940	8940	0
17	20240429	183400	2476603460	8940	8940	8940	8940	0
18	20240429	183300	2476603460	8940	8940	8940	8940	0
19	20240429	183200	2476603460	8940	8940	8940	8940	0
20	20240429	183100	2476603460	8940	8940	8940	8940	0
21	20240429	183000	2476603460	8940	8940	8940	8940	0
22	20240429	182900	2476603460	8940	8940	8940	8940	0
23	20240429	182800	2476603460	8940	8940	8940	8940	0
24	20240429	182700	2476603460	8940	8940	8940	8940	0
25	20240429	182600	2476603460	8940	8940	8940	8940	0
26	20240429	182500	2476603460	8940	8940	8940	8940	0
27	20240429	182400	2476603460	8940	8940	8940	8940	0
28	20240429	182300	2476603460	8940	8940	8940	8940	0
29	20240429	182200	2476603460	8940	8940	8940	8940	0
30	20240429	182100	2476603460	8940	8940	8940	8940	0
31	20240429	182000	2476603460	8940	8940	8940	8940	0
32	20240429	181900	2476603460	8940	8940	8940	8940	25962
33	20240429	181800	2476603460	8940	8940	8940	8940	0
34	20240429	181700	2476603460	8940	8940	8940	8940	0
35	20240429	181600	2476603460	8940	8940	8940	8940	0
36	20240429	181500	2476603460	8940	8940	8940	8940	0
37	20240429	181400	2476603460	8940	8940	8940	8940	0
38	20240429	181300	2476603460	8940	8940	8940	8940	0
39	20240429	181200	2476603460	8940	8940	8940	8940	0
40	20240429	181100	2476603460	8940	8940	8940	8940	0
41	20240429	181000	2476603460	8940	8940	8940	8940	0
42	20240429	180900	2476603460	8940	8940	8940	8940	0
43	20240429	180800	2476603460	8940	8940	8940	8940	0
44	20240429	180700	2476603460	8940	8940	8940	8940	0
45	20240429	180600	2476603460	8940	8940	8940	8940	0
46	20240429	180500	2476603460	8940	8940	8940	8940	0
47	20240429	180400	2476603460	8940	8940	8940	8940	0
48	20240429	180300	2476603460	8940	8940	8940	8940	0
49	20240429	180200	2476603460	8940	8940	8940	8940	0
50	20240429	180100	2476603460	8940	8940	8940	8940	0
51	20240429	180000	2476603460	8940	8940	8940	8940	0
52	20240429	175900	2476603460	8940	8940	8940	8940	0
53	20240429	175800	2476603460	8940	8940	8940	8940	0
54	20240429	175700	2476603460	8940	8940	8940	8940	0
55	20240429	175600	2476603460	8940	8940	8940	8940	0
56	20240429	175500	2476603460	8940	8940	8940	8940	0
57	20240429	175400	2476603460	8940	8940	8940	8940	0
58	20240429	175300	2476603460	8940	8940	8940	8940	0
59	20240429	175200	2476603460	8940	8940	8940	8940	0
60	20240429	175100	2476603460	8940	8940	8940	8940	0
61	20240429	175000	2476603460	8940	8940	8940	8940	0
62	20240429	174900	2476603460	8940	8940	8940	8940	25962
63	20240429	174800	2476603460	8940	8940	8940	8940	0
64	20240429	174700	2476603460	8940	8940	8940	8940	0
65	20240429	174600	2476603460	8940	8940	8940	8940	0
66	20240429	174500	2476603460	8940	8940	8940	8940	0
67	20240429	174400	2476603460	8940	8940	8940	8940	0
68	20240429	174300	2476603460	8940	8940	8940	8940	0
69	20240429	174200	2476603460	8940	8940	8940	8940	0
70	20240429	174100	2476603460	8940	8940	8940	8940	0
71	20240429	174000	2476603460	8940	8940	8940	8940	0
72	20240429	173900	2476603460	8940	8940	8940	8940	0
73	20240429	173800	2476603460	8940	8940	8940	8940	0
74	20240429	173700	2476603460	8940	8940	8940	8940	0
75	20240429	173600	2476603460	8940	8940	8940	8940	0
76	20240429	173500	2476603460	8940	8940	8940	8940	0
77	20240429	173400	2476603460	8940	8940	8940	8940	0
78	20240429	173300	2476603460	8940	8940	8940	8940	0
79	20240429	173200	2476603460	8940	8940	8940	8940	0
80	20240429	173100	2476603460	8940	8940	8940	8940	0
81	20240429	173000	2476603460	8940	8940	8940	8940	0
82	20240429	172900	2476603460	8940	8940	8940	8940	0
83	20240429	172800	2476603460	8940	8940	8940	8940	0
84	20240429	172700	2476603460	8940	8940	8940	8940	0
85	20240429	172600	2476603460	8940	8940	8940	8940	0
86	20240429	172500	2476603460	8940	8940	8940	8940	0
87	20240429	172400	2476603460	8940	8940	8940	8940	0
88	20240429	172300	2476603460	8940	8940	8940	8940	0
89	20240429	172200	2476603460	8940	8940	8940	8940	0
90	20240429	172100	2476603460	8940	8940	8940	8940	0
91	20240429	172000	2476603460	8940	8940	8940	8940	0
92	20240429	171900	2476603460	8940	8940	8940	8940	25962
93	20240429	171800	2476603460	8940	8940	8940	8940	0
94	20240429	171700	2476603460	8940	8940	8940	8940	0
95	20240429	171600	2476603460	8940	8940	8940	8940	0
96	20240429	171500	2476603460	8940	8940	8940	8940	0
97	20240429	171400	2476603460	8940	8940	8940	8940	0
98	20240429	171300	2476603460	8940	8940	8940	8940	0
99	20240429	171200	2476603460	8940	8940	8940	8940	0
100	20240429	171100	2476603460	8940	8940	8940	8940	0
101	20240429	171000	2476603460	8940	8940	8940	8940	0
102	20240429	170900	2476603460	8940	8940	8940	8940	0
103	20240429	170800	2476603460	8940	8940	8940	8940	0
104	20240429	170700	2476603460	8940	8940	8940	8940	0
105	20240429	170600	2476603460	8940	8940	8940	8940	0
106	20240429	170500	2476603460	8940	8940	8940	8940	0
107	20240429	170400	2476603460	8940	8940	8940	8940	0
108	20240429	170300	2476603460	8940	8940	8940	8940	0
109	20240429	170200	2476603460	8940	8940	8940	8940	0
110	20240429	170100	2476603460	8940	8940	8940	8940	0
111	20240429	170000	2476603460	8940	8940	8940	8940	0
112	20240429	165900	2476603460	8940	8940	8940	8940	0
113	20240429	165800	2476603460	8940	8940	8940	8940	0
114	20240429	165700	2476603460	8940	8940	8940	8940	0
115	20240429	165600	2476603460	8940	8940	8940	8940	0
116	20240429	165500	2476603460	8940	8940	8940	8940	0
117	20240429	165400	2476603460	8940	8940	8940	8940	0
118	20240429	165300	2476603460	8940	8940	8940	8940	0
119	20240429	165200	2476603460	8940	8940	8940	8940	0
120	20240429	165100	2476603460	8940	8940	8940	8940	0
121	20240429	165000	2476603460	8940	8940	8940	8940	0
122	20240429	164900	2476603460	8940	8940	8940	8940	25962
123	20240429	164800	2476603460	8940	8940	8940	8940	0
124	20240429	164700	2476603460	8940	8940	8940	8940	0
125	20240429	164600	2476603460	8940	8940	8940	8940	0
126	20240429	164500	2476603460	8940	8940	8940	8940	0
127	20240429	164400	2476603460	8940	8940	8940	8940	0
128	20240429	164300	2476603460	8940	8940	8940	8940	0
129	20240429	164200	2476603460	8940	8940	8940	8940	0
130	20240429	164100	2476603460	8940	8940	8940	8940	0
131	20240429	164000	2476603460	8940	8940	8940	8940	0
132	20240429	163900	2476603460	8940	8940	8940	8940	0
133	20240429	163800	2476603460	8940	8940	8940	8940	0
134	20240429	163700	2476603460	8940	8940	8940	8940	0
135	20240429	163600	2476603460	8940	8940	8940	8940	0
136	20240429	163500	2476603460	8940	8940	8940	8940	0
137	20240429	163400	2476603460	8940	8940	8940	8940	0
138	20240429	163300	2476603460	8940	8940	8940	8940	0
139	20240429	163200	2476603460	8940	8940	8940	8940	0
140	20240429	163100	2476603460	8940	8940	8940	8940	0
141	20240429	163000	2476603460	8940	8940	8940	8940	0
142	20240429	162900	2476603460	8940	8940	8940	8940	0
143	20240429	162800	2476603460	8940	8940	8940	8940	0
144	20240429	162700	2476603460	8940	8940	8940	8940	0
145	20240429	162600	2476603460	8940	8940	8940	8940	0
146	20240429	162500	2476603460	8940	8940	8940	8940	0
147	20240429	162400	2476603460	8940	8940	8940	8940	0
148	20240429	162300	2476603460	8940	8940	8940	8940	0
149	20240429	162200	2476603460	8940	8940	8940	8940	0
150	20240429	162100	2476603460	8940	8940	8940	8940	0
151	20240429	162000	2476603460	8940	8940	8940	8940	0
152	20240429	161900	2476603460	8940	8940	8940	8940	25962
153	20240429	161800	2476603460	8940	8940	8940	8940	0
154	20240429	161700	2476603460	8940	8940	8940	8940	0
155	20240429	161600	2476603460	8940	8940	8940	8940	0
156	20240429	161500	2476603460	8940	8940	8940	8940	0
157	20240429	161400	2476603460	8940	8940	8940	8940	0
158	20240429	161300	2476603460	8940	8940	8940	8940	0
159	20240429	161200	2476603460	8940	8940	8940	8940	0
160	20240429	161100	2476603460	8940	8940	8940	8940	0
161	20240429	161000	2476603460	8940	8940	8940	8940	0
162	20240429	160900	2476603460	8940	8940	8940	8940	0
163	20240429	160800	2476603460	8940	8940	8940	8940	0
164	20240429	160700	2476603460	8940	8940	8940	8940	0
165	20240429	160600	2476603460	8940	8940	8940	8940	0
166	20240429	160500	2476603460	8940	8940	8940	8940	0
167	20240429	160400	2476603460	8940	8940	8940	8940	0
168	20240429	160300	2476603460	8940	8940	8940	8940	0
169	20240429	160200	2476603460	8940	8940	8940	8940	0
170	20240429	160100	2476603460	8940	8940	8940	8940	0
171	20240429	160000	2476603460	8940	8940	8940	8940	0
172	20240429	155900	2476603460	8940	8940	8940	8940	0
173	20240429	155800	2476603460	8940	8940	8940	8940	0
174	20240429	155700	2476603460	8940	8940	8940	8940	0
175	20240429	155600	2476603460	8940	8940	8940	8940	0
176	20240429	155500	2476603460	8940	8940	8940	8940	0
177	20240429	155400	2476603460	8940	8940	8940	8940	0
178	20240429	155300	2476603460	8940	8940	8940	8940	0
179	20240429	155200	2476603460	8940	8940	8940	8940	0
180	20240429	155100	2476603460	8940	8940	8940	8940	0
181	20240429	155000	2476603460	8940	8940	8940	8940	0
182	20240429	154900	2476603460	8940	8940	8940	8940	25962
183	20240429	154800	2476603460	8940	8940	8940	8940	0
184	20240429	154700	2476603460	8940	8940	8940	8940	0
185	20240429	154600	2476603460	8940	8940	8940	8940	0
186	20240429	154500	2476603460	8940	8940	8940	8940	0
187	20240429	154400	2476603460	8940	8940	8940	8940	0
188	20240429	154300	2476603460	8940	8940	8940	8940	0
189	20240429	154200	2476603460	8940	8940	8940	8940	0
190	20240429	154100	2476603460	8940	8940	8940	8940	0
191	20240429	154000	2476603460	8940	8940	8940	8940	0
192	20240429	153900	2476603460	8940	8940	8940	8940	0
193	20240429	153800	2476603460	8940	8940	8940	8940	0
194	20240429	153700	2476603460	8940	8940	8940	8940	0
195	20240429	153600	2476603460	8940	8940	8940	8940	0
196	20240429	153500	2476603460	8940	8940	8940	8940	0
197	20240429	153400	2476603460	8940	8940	8940	8940	0
198	20240429	153300	2476603460	8940	8940	8940	8940	0
199	20240429	153200	2476603460	8940	8940	8940	8940	0
200	20240429	153100	2476603460	8940	8940	8940	8940	0
201	20240429	153000	2476603460	8940	8940	8940	8940	25962
202	20240429	152900	2244503180	8900	8900	8900	8900	0
203	20240429	152800	2244503180	8900	8900	8900	8900	0
204	20240429	152700	2244503180	8900	8900	8900	8900	0
205	20240429	152600	2244503180	8900	8900	8900	8900	0
206	20240429	152500	2244503180	8900	8900	8900	8900	0
207	20240429	152400	2244503180	8900	8900	8900	8900	0
208	20240429	152300	2244503180	8900	8900	8900	8900	0
209	20240429	152200	2244503180	8900	8900	8900	8900	0
210	20240429	152100	2244503180	8900	8900	8900	8900	0
211	20240429	152000	2244503180	8900	8900	8900	8900	0
212	20240429	151900	2244503180	8900	8900	8900	8890	120
213	20240429	151800	2243435200	8880	8890	8890	8880	200
214	20240429	151700	2241658560	8890	8890	8900	8880	295
215	20240429	151600	2239038460	8900	8880	8900	8880	152
216	20240429	151500	2237687530	8890	8900	8910	8880	1558
217	20240429	151400	2223836820	8910	8890	8910	8890	495
218	20240429	151300	2219431650	8900	8900	8900	8900	209
219	20240429	151200	2217571550	8900	8900	8900	8900	1376
220	20240429	151100	2205325150	8900	8890	8900	8890	37
221	20240429	151000	2204996180	8900	8880	8900	8880	4735
222	20240429	150900	2162897540	8890	8890	8890	8890	69
223	20240429	150800	2162284130	8890	8880	8890	8880	366
224	20240429	150700	2159034040	8890	8890	8900	8890	48
225	20240429	150600	2158607120	8890	8900	8900	8890	615
226	20240429	150500	2153139760	8890	8890	8890	8890	667
227	20240429	150400	2147210130	8900	8890	8900	8890	43
228	20240429	150300	2146827440	8890	8900	8900	8890	124
229	20240429	150200	2145724070	8900	8890	8900	8890	431
230	20240429	150100	2141891360	8900	8900	8900	8890	108
231	20240429	150000	2140931160	8900	8900	8900	8900	318
232	20240429	145900	2138100960	8900	8900	8900	8900	66
233	20240429	145800	2137513560	8900	8900	8900	8890	2605
234	20240429	145700	2114330760	8900	8900	8900	8880	2781
235	20240429	145600	2089584740	8900	8900	8900	8900	72
236	20240429	145500	2088943940	8890	8890	8900	8890	213
237	20240429	145400	2087050150	8890	8890	8890	8890	335
238	20240429	145300	2084072000	8890	8890	8890	8890	52
239	20240429	145200	2083609720	8890	8900	8900	8890	1289
240	20240429	145100	2072148100	8900	8890	8900	8880	173
241	20240429	145000	2070610020	8890	8890	8890	8880	81
242	20240429	144900	2069890210	8890	8890	8890	8890	34
243	20240429	144800	2069587950	8890	8890	8890	8890	5
244	20240429	144700	2069543500	8890	8890	8890	8880	179
245	20240429	144600	2067952200	8890	8890	8890	8890	0
246	20240429	144500	2067952200	8890	8890	8890	8890	61
247	20240429	144400	2067409910	8890	8890	8890	8880	731
248	20240429	144300	2060914820	8890	8890	8890	8890	358
249	20240429	144200	2057732200	8890	8890	8890	8890	54
250	20240429	144100	2057252140	8890	8890	8890	8890	3
251	20240429	144000	2057225470	8880	8890	8890	8880	108
252	20240429	143900	2056266360	8890	8890	8890	8880	195
253	20240429	143800	2054534180	8890	8890	8890	8890	241
254	20240429	143700	2052391690	8890	8870	8890	8870	2447
255	20240429	143600	2030638040	8870	8890	8890	8870	216
256	20240429	143500	2028719980	8890	8870	8890	8870	149
257	20240429	143400	2027397840	8880	8860	8880	8860	8
258	20240429	143300	2027326920	8860	8860	8860	8860	105
259	20240429	143200	2026396620	8860	8880	8880	8860	464
260	20240429	143100	2022282960	8880	8880	8880	8880	2069
261	20240429	143000	2003910240	8890	8890	8890	8890	336
262	20240429	142900	2000923200	8890	8890	8890	8880	229
263	20240429	142800	1998887760	8890	8890	8890	8890	2
264	20240429	142700	1998869980	8890	8890	8900	8880	821
265	20240429	142600	1991572620	8890	8890	8890	8890	5
266	20240429	142500	1991528170	8890	8890	8890	8890	75
267	20240429	142400	1990861420	8900	8900	8900	8900	1252
268	20240429	142300	1979718620	8900	8900	8900	8900	398
269	20240429	142200	1976176420	8900	8900	8900	8900	0
270	20240429	142100	1976176420	8900	8890	8900	8890	436
271	20240429	142000	1972300090	8890	8890	8890	8890	0
272	20240429	141900	1972300090	8890	8890	8890	8880	133
273	20240429	141800	1971117730	8890	8890	8890	8890	220
274	20240429	141700	1969161930	8900	8890	8900	8890	1355
275	20240429	141600	1957115150	8900	8900	8900	8900	79
276	20240429	141500	1956412050	8900	8900	8900	8900	35
277	20240429	141400	1956100550	8900	8900	8900	8900	20
278	20240429	141300	1955922550	8900	8890	8900	8890	960
279	20240429	141200	1947382520	8900	8900	8900	8900	10
280	20240429	141100	1947293520	8900	8900	8900	8900	0
281	20240429	141000	1947293520	8900	8890	8900	8890	515
282	20240429	140900	1942714970	8890	8880	8890	8880	66
283	20240429	140800	1942128330	8890	8890	8890	8890	35
284	20240429	140700	1941817180	8890	8890	8890	8880	157
285	20240429	140600	1940422150	8890	8890	8890	8880	198
286	20240429	140500	1938662440	8880	8880	8880	8880	50
287	20240429	140400	1938218440	8880	8880	8880	8880	210
288	20240429	140300	1936353640	8870	8880	8880	8870	600
289	20240429	140200	1931028050	8870	8870	8870	8870	565
290	20240429	140100	1926016500	8880	8900	8900	8880	1069
291	20240429	140000	1916521380	8890	8890	8890	8890	320
292	20240429	135900	1913676580	8900	8900	8900	8890	301
293	20240429	135800	1910999730	8900	8900	8900	8900	102
294	20240429	135700	1910091930	8900	8900	8900	8900	142
295	20240429	135600	1908828130	8890	8890	8890	8890	101
296	20240429	135500	1907930240	8890	8880	8890	8880	232
297	20240429	135400	1905869620	8880	8880	8880	8880	1780
298	20240429	135300	1890063220	8880	8890	8890	8880	33
299	20240429	135200	1889769950	8890	8890	8890	8890	0
300	20240429	135100	1889769950	8890	8890	8890	8890	260
301	20240429	135000	1887458550	8890	8890	8890	8890	488
302	20240429	134900	1883120230	8900	8910	8910	8900	3233
303	20240429	134800	1854345390	8910	8910	8910	8910	13
304	20240429	134700	1854229560	8910	8900	8910	8900	41
305	20240429	134600	1853864450	8900	8900	8900	8900	19
306	20240429	134500	1853695350	8910	8910	8910	8910	0
307	20240429	134400	1853695350	8910	8910	8910	8910	3
308	20240429	134300	1853668620	8910	8910	8910	8910	498
309	20240429	134200	1849231440	8900	8900	8900	8900	728
310	20240429	134100	1842752240	8910	8910	8910	8910	65
311	20240429	134000	1842173090	8910	8910	8910	8910	0
312	20240429	133900	1842173090	8910	8910	8910	8900	166
313	20240429	133800	1840694710	8910	8910	8910	8910	156
314	20240429	133700	1839304750	8910	8880	8910	8880	32
315	20240429	133600	1839020560	8880	8880	8880	8880	6
316	20240429	133500	1838967280	8910	8910	8910	8910	0
317	20240429	133400	1838967280	8910	8910	8910	8910	0
318	20240429	133300	1838967280	8910	8910	8910	8900	183
319	20240429	133200	1837337370	8910	8900	8910	8900	148
320	20240429	133100	1836019000	8910	8900	8910	8900	237
321	20240429	133000	1833908330	8910	8900	8910	8900	497
322	20240429	132900	1829484240	8910	8890	8910	8890	1985
323	20240429	132800	1811833000	8890	8900	8900	8860	806
324	20240429	132700	1804681380	8900	8900	8900	8900	4
325	20240429	132600	1804645780	8900	8890	8900	8890	1166
326	20240429	132500	1794274780	8900	8900	8900	8900	0
327	20240429	132400	1794274780	8900	8900	8900	8900	10
328	20240429	132300	1794185780	8900	8900	8900	8900	0
329	20240429	132200	1794185780	8900	8900	8900	8900	8
330	20240429	132100	1794114580	8900	8900	8900	8900	1105
331	20240429	132000	1784280080	8900	8890	8900	8890	6482
332	20240429	131900	1726590290	8880	8890	8890	8880	44
333	20240429	131800	1726199420	8900	8900	8900	8900	0
334	20240429	131700	1726199420	8900	8890	8900	8870	217
335	20240429	131600	1724273270	8890	8890	8890	8890	18
336	20240429	131500	1724113250	8890	8890	8900	8880	132
337	20240429	131400	1722939360	8900	8900	8900	8890	680
338	20240429	131300	1716893950	8900	8900	8900	8880	80
339	20240429	131200	1716182390	8900	8900	8900	8900	13
340	20240429	131100	1716066690	8900	8900	8900	8900	0
341	20240429	131000	1716066690	8900	8900	8900	8880	214
342	20240429	130900	1714166130	8900	8900	8900	8870	247
343	20240429	130800	1711968130	8900	8900	8900	8900	119
344	20240429	130700	1710909030	8870	8900	8900	8870	327
345	20240429	130600	1708000920	8900	8900	8900	8900	53
346	20240429	130500	1707529220	8900	8900	8900	8900	56
347	20240429	130400	1707030820	8900	8900	8900	8900	87
348	20240429	130300	1706256520	8900	8900	8900	8890	422
349	20240429	130200	1702500780	8900	8900	8900	8900	33
350	20240429	130100	1702207080	8900	8890	8900	8890	1729
351	20240429	130000	1686834270	8890	8890	8890	8860	1126
352	20240429	125900	1676844510	8890	8890	8890	8890	52
353	20240429	125800	1676382230	8910	8910	8910	8910	0
354	20240429	125700	1676382230	8910	8910	8910	8910	0
355	20240429	125600	1676382230	8910	8910	8910	8910	1
356	20240429	125500	1676373320	8870	8880	8910	8870	7
357	20240429	125400	1676311180	8910	8900	8910	8900	5859
358	20240429	125300	1624164730	8910	8880	8910	8880	1169
359	20240429	125200	1613759600	8900	8890	8900	8890	391
360	20240429	125100	1610283110	8890	8890	8890	8890	0
361	20240429	125000	1610283110	8890	8890	8890	8890	2
362	20240429	124900	1610265330	8890	8890	8890	8890	84
363	20240429	124800	1609518570	8890	8890	8890	8890	191
364	20240429	124700	1607820580	8890	8890	8890	8890	80
365	20240429	124600	1607109380	8890	8900	8900	8890	140
366	20240429	124500	1605864260	8900	8870	8900	8870	11
367	20240429	124400	1605766660	8890	8890	8890	8880	156
368	20240429	124300	1604379830	8860	8860	8860	8860	86
369	20240429	124200	1603617870	8860	8890	8890	8860	6
370	20240429	124100	1603564560	8860	8860	8860	8860	453
371	20240429	124000	1599550980	8860	8880	8880	8860	190
372	20240429	123900	1597864740	8870	8860	8870	8860	650
373	20240429	123800	1592104870	8870	8870	8870	8870	0
374	20240429	123700	1592104870	8870	8870	8870	8870	82
375	20240429	123600	1591377530	8870	8870	8870	8870	5
376	20240429	123500	1591333180	8860	8870	8870	8860	3
377	20240429	123400	1591306590	8870	8870	8870	8870	13
378	20240429	123300	1591191280	8870	8870	8870	8870	0
379	20240429	123200	1591191280	8870	8870	8890	8870	126
380	20240429	123100	1590071590	8860	8850	8860	8850	192
381	20240429	123000	1588372370	8850	8850	8850	8850	0
382	20240429	122900	1588372370	8850	8860	8860	8840	999
383	20240429	122800	1579530920	8860	8880	8880	8860	3442
384	20240429	122700	1548990560	8880	8900	8900	8880	719
385	20240429	122600	1542598950	8900	8900	8900	8890	137
386	20240429	122500	1541380420	8900	8890	8900	8890	66
387	20240429	122400	1540793480	8890	8900	8900	8890	102
388	20240429	122300	1539886680	8900	8900	8900	8900	4
389	20240429	122200	1539851080	8890	8890	8890	8890	0
390	20240429	122100	1539851080	8890	8910	8910	8890	220
391	20240429	122000	1537892880	8910	8900	8910	8880	4248
392	20240429	121900	1500126830	8890	8900	8900	8890	206
393	20240429	121800	1498293580	8900	8900	8900	8900	0
394	20240429	121700	1498293580	8900	8900	8900	8900	39
395	20240429	121600	1497946480	8900	8900	8900	8890	60
396	20240429	121500	1497413060	8900	8890	8900	8890	43
397	20240429	121400	1497030760	8890	8890	8890	8890	29
398	20240429	121300	1496772950	8890	8890	8890	8890	212
399	20240429	121200	1494888270	8900	8900	8900	8890	234
400	20240429	121100	1492806890	8900	8900	8910	8900	278
401	20240429	121000	1490332680	8910	8910	8920	8910	160
402	20240429	120900	1488906020	8910	8910	8910	8910	151
403	20240429	120800	1487560610	8910	8910	8910	8910	0
404	20240429	120700	1487560610	8910	8910	8910	8910	1
405	20240429	120600	1487551700	8910	8910	8910	8910	8
406	20240429	120500	1487480420	8920	8910	8920	8910	226
407	20240429	120400	1485466650	8910	8910	8910	8900	77
408	20240429	120300	1484780790	8920	8920	8920	8920	60
409	20240429	120200	1484245590	8910	8900	8920	8900	1374
410	20240429	120100	1471992100	8920	8910	8920	8910	18
411	20240429	120000	1471831550	8920	8920	8920	8910	47
412	20240429	115900	1471412320	8920	8920	8920	8890	2150
413	20240429	115800	1452275320	8910	8910	8920	8910	452
414	20240429	115700	1448247250	8910	8900	8910	8900	38
415	20240429	115600	1447908970	8910	8900	8910	8900	652
416	20240429	115500	1442105180	8910	8900	8910	8900	453
417	20240429	115400	1438073460	8910	8910	8910	8910	456
418	20240429	115300	1434010500	8920	8910	8920	8910	782
419	20240429	115200	1427040340	8910	8920	8920	8910	743
420	20240429	115100	1420419210	8920	8910	8920	8910	595
421	20240429	115000	1415114810	8920	8910	8920	8910	1515
422	20240429	114900	1401611210	8920	8910	8920	8900	139
423	20240429	114800	1400372680	8920	8920	8920	8900	140
424	20240429	114700	1399124680	8920	8920	8920	8920	31
425	20240429	114600	1398848160	8920	8910	8920	8910	384
426	20240429	114500	1395424680	8900	8910	8910	8900	32
427	20240429	114400	1395139780	8900	8900	8900	8900	125
428	20240429	114300	1394027280	8890	8890	8890	8890	70
429	20240429	114200	1393404980	8890	8890	8890	8890	0
430	20240429	114100	1393404980	8890	8890	8890	8890	70
431	20240429	114000	1392782680	8890	8890	8900	8890	454
432	20240429	113900	1388746610	8910	8900	8910	8900	1105
433	20240429	113800	1378911920	8920	8910	8920	8910	562
434	20240429	113700	1373898930	8920	8920	8920	8920	15
435	20240429	113600	1373765130	8920	8920	8920	8900	1027
436	20240429	113500	1364610490	8920	8920	8920	8900	1495
437	20240429	113400	1351284890	8920	8930	8930	8920	193
438	20240429	113300	1349563220	8930	8920	8930	8920	248
439	20240429	113200	1347351050	8930	8910	8930	8910	1019
440	20240429	113100	1338262520	8910	8910	8910	8910	486
441	20240429	113000	1333932260	8920	8900	8920	8900	3233
442	20240429	112900	1305134830	8900	8900	8900	8900	68
443	20240429	112800	1304529630	8900	8900	8900	8900	237
444	20240429	112700	1302420330	8900	8900	8910	8900	336
445	20240429	112600	1299429920	8900	8880	8900	8880	1456
446	20240429	112500	1286493280	8870	8890	8890	8870	584
447	20240429	112400	1281306610	8890	8880	8890	8880	775
448	20240429	112300	1274418870	8880	8880	8880	8880	16
449	20240429	112200	1274276790	8890	8890	8890	8890	3
450	20240429	112100	1274250120	8890	8880	8890	8870	497
451	20240429	112000	1269837280	8880	8880	8880	8870	470
452	20240429	111900	1265666560	8880	8880	8880	8880	41
453	20240429	111800	1265302480	8880	8880	8880	8880	170
454	20240429	111700	1263792880	8880	8880	8880	8860	766
455	20240429	111600	1257002790	8880	8880	8880	8880	13
456	20240429	111500	1256887350	8880	8870	8880	8870	167
457	20240429	111400	1255405590	8870	8870	8880	8870	269
458	20240429	111300	1253019260	8870	8870	8870	8870	43
459	20240429	111200	1252637850	8870	8870	8870	8870	224
460	20240429	111100	1250650970	8870	8870	8880	8870	36
461	20240429	111000	1250331590	8880	8870	8880	8870	104
462	20240429	110900	1249408210	8870	8870	8870	8870	102
463	20240429	110800	1248503470	8870	8870	8870	8860	287
464	20240429	110700	1245960340	8870	8880	8880	8870	523
465	20240429	110600	1241318690	8880	8910	8910	8880	1318
466	20240429	110500	1229595170	8910	8910	8910	8910	433
467	20240429	110400	1225737140	8910	8910	8920	8910	1051
468	20240429	110300	1216370170	8910	8910	8920	8910	525
469	20240429	110200	1211692220	8910	8900	8920	8900	2619
470	20240429	110100	1188359550	8900	8900	8900	8890	17
471	20240429	110000	1188208260	8900	8910	8910	8890	1146
472	20240429	105900	1178006960	8910	8910	8910	8900	3791
473	20240429	105800	1144231240	8910	8910	8910	8900	1119
474	20240429	105700	1134268410	8850	8880	8910	8850	13845
475	20240429	105600	1011108510	8880	8870	8880	8870	2363
476	20240429	105500	990134900	8870	8870	8870	8860	275
477	20240429	105400	987696130	8870	8860	8880	8860	2057
478	20240429	105300	969461720	8870	8860	8870	8850	2605
479	20240429	105200	946356230	8870	8870	8870	8860	856
480	20240429	105100	938763570	8870	8860	8870	8850	1301
481	20240429	105000	927233200	8860	8820	8860	8820	21499
482	20240429	104900	737199040	8820	8830	8830	8820	791
483	20240429	104800	730215010	8830	8830	8830	8810	948
484	20240429	104700	721850290	8820	8820	8820	8820	0
485	20240429	104600	721850290	8820	8820	8820	8820	1
486	20240429	104500	721841470	8820	8820	8820	8820	310
487	20240429	104400	719107270	8830	8830	8830	8800	513
488	20240429	104300	714587390	8830	8820	8830	8810	580
489	20240429	104200	709472360	8830	8810	8830	8790	1047
490	20240429	104100	700257240	8830	8830	8830	8830	209
491	20240429	104000	698411770	8830	8820	8830	8820	2159
492	20240429	103900	679356690	8820	8800	8820	8800	762
493	20240429	103800	672640630	8820	8820	8820	8820	1
494	20240429	103700	672631810	8820	8820	8820	8820	0
495	20240429	103600	672631810	8820	8820	8820	8810	397
496	20240429	103500	669133260	8810	8820	8820	8810	174
497	20240429	103400	667598990	8800	8810	8810	8800	129
498	20240429	103300	666462600	8820	8820	8820	8820	0
499	20240429	103200	666462600	8820	8820	8820	8820	9
500	20240429	103100	666383220	8790	8800	8800	8790	1030
501	20240429	103000	657325750	8810	8820	8820	8810	2
502	20240429	102900	657308120	8820	8810	8820	8810	262
503	20240429	102800	654998400	8810	8810	8810	8810	34
504	20240429	102700	654698860	8810	8800	8810	8800	276
505	20240429	102600	652267500	8800	8810	8810	8800	6
506	20240429	102500	652214650	8810	8810	8810	8810	6
507	20240429	102400	652161790	8820	8800	8820	8800	16
508	20240429	102300	652020880	8810	8810	8820	8800	1403
509	20240429	102200	639657100	8820	8800	8820	8800	51
510	20240429	102100	639208280	8810	8810	8810	8810	645
511	20240429	102000	633525830	8810	8810	8820	8810	393
512	20240429	101900	630063490	8810	8810	8810	8810	677
513	20240429	101800	624099120	8810	8800	8810	8800	77
514	20240429	101700	623421510	8810	8810	8810	8810	405
515	20240429	101600	619853460	8810	8810	8810	8810	0
516	20240429	101500	619853460	8810	8800	8810	8800	159
517	20240429	101400	618454250	8810	8810	8810	8810	0
518	20240429	101300	618454250	8810	8800	8810	8800	21
519	20240429	101200	618269440	8810	8810	8810	8810	110
520	20240429	101100	617300340	8810	8810	8810	8810	462
521	20240429	101000	613230120	8810	8810	8810	8800	110
522	20240429	100900	612261100	8810	8810	8810	8800	67
523	20240429	100800	611670940	8810	8810	8810	8810	57
524	20240429	100700	611168770	8810	8800	8810	8800	862
525	20240429	100600	603583160	8800	8800	8800	8800	8
526	20240429	100500	603512760	8800	8800	8800	8800	151
527	20240429	100400	602183960	8810	8810	8810	8810	29
528	20240429	100300	601928470	8810	8810	8810	8800	118
529	20240429	100200	600889200	8810	8800	8810	8800	1261
530	20240429	100100	589792390	8800	8800	8800	8790	12
531	20240429	100000	589686800	8800	8790	8800	8780	90
532	20240429	095900	588896110	8790	8800	8800	8790	139
533	20240429	095800	587673310	8800	8800	8800	8800	0
534	20240429	095700	587673310	8800	8800	8800	8800	83
535	20240429	095600	586942910	8800	8800	8800	8800	147
536	20240429	095500	585649310	8800	8800	8810	8790	81
537	20240429	095400	584936980	8800	8800	8810	8800	103
538	20240429	095300	584030570	8800	8790	8800	8770	3841
539	20240429	095200	550299500	8790	8800	8800	8790	275
540	20240429	095100	547879540	8800	8800	8810	8790	249
541	20240429	095000	545689380	8800	8810	8810	8800	216
542	20240429	094900	543788270	8820	8820	8830	8810	506
543	20240429	094800	539328330	8830	8820	8830	8810	111
544	20240429	094700	538350050	8830	8820	8830	8820	213
545	20240429	094600	536470780	8830	8810	8830	8810	884
546	20240429	094500	528669060	8830	8820	8840	8810	173
547	20240429	094400	527143720	8840	8830	8840	8820	658
548	20240429	094300	521333680	8840	8840	8840	8830	263
549	20240429	094200	519008910	8840	8820	8840	8820	1170
550	20240429	094100	508684000	8820	8820	8820	8810	276
551	20240429	094000	506252260	8820	8820	8820	8820	358
552	20240429	093900	503094700	8830	8830	8840	8790	434
553	20240429	093800	499268850	8840	8830	8850	8830	5020
554	20240429	093700	454880290	8830	8820	8830	8820	85
555	20240429	093600	454130560	8830	8830	8840	8780	3089
556	20240429	093500	426960590	8840	8820	8840	8810	2807
557	20240429	093400	402193410	8820	8810	8820	8810	58
558	20240429	093300	401682320	8820	8820	8820	8810	87
559	20240429	093200	400915080	8820	8810	8820	8810	175
560	20240429	093100	399373260	8810	8800	8820	8800	434
561	20240429	093000	395550970	8800	8810	8820	8800	2119
562	20240429	092900	376888590	8820	8840	8840	8820	582
563	20240429	092800	371751320	8840	8820	8840	8810	18
564	20240429	092700	371592670	8840	8830	8840	8800	574
565	20240429	092600	366525900	8840	8830	8840	8800	1441
566	20240429	092500	353822480	8840	8830	8840	8830	208
567	20240429	092400	351985820	8830	8850	8850	8830	1983
568	20240429	092300	334453570	8850	8830	8850	8830	1737
569	20240429	092200	319108440	8820	8830	8830	8820	1684
570	20240429	092100	304253480	8830	8810	8830	8810	2230
571	20240429	092000	284580920	8810	8820	8830	8800	1767
572	20240429	091900	268997430	8830	8800	8830	8800	6780
573	20240429	091800	209271010	8800	8780	8800	8780	1594
574	20240429	091700	195257320	8790	8790	8790	8780	1093
575	20240429	091600	185652840	8790	8800	8800	8790	716
576	20240429	091500	179357150	8800	8770	8800	8770	2075
577	20240429	091400	161127950	8780	8780	8780	8780	66
578	20240429	091300	160548470	8780	8750	8780	8750	863
579	20240429	091200	152988980	8760	8750	8760	8740	1521
580	20240429	091100	139680350	8760	8760	8760	8760	1207
581	20240429	091000	129107030	8760	8770	8790	8760	2430
582	20240429	090900	107780030	8770	8770	8780	8760	331
583	20240429	090800	104876690	8770	8760	8770	8720	814
584	20240429	090700	97750560	8760	8770	8780	8750	698
585	20240429	090600	91631020	8760	8750	8760	8720	1559
586	20240429	090500	77984300	8750	8750	8750	8750	311
587	20240429	090400	75263050	8760	8760	8760	8720	1332
588	20240429	090300	63646420	8760	8730	8790	8730	1891
589	20240429	090200	47071230	8730	8680	8730	8660	1280
590	20240429	090100	35959450	8690	8730	8740	8640	3529
591	20240429	090000	5362940	8730	8680	8730	8680	472