KissMeData/007860/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184700	1537897440	8870	8870	8870	8870	3769
3	20240419	184600	1537897440	8870	8870	8870	8870	0
4	20240419	184500	1537897440	8870	8870	8870	8870	0
5	20240419	184400	1537897440	8870	8870	8870	8870	0
6	20240419	184300	1537897440	8870	8870	8870	8870	0
7	20240419	184200	1537897440	8870	8870	8870	8870	0
8	20240419	184100	1537897440	8870	8870	8870	8870	0
9	20240419	184000	1537897440	8870	8870	8870	8870	0
10	20240419	183900	1537897440	8870	8870	8870	8870	0
11	20240419	183800	1537897440	8870	8870	8870	8870	0
12	20240419	183700	1537897440	8870	8870	8870	8870	0
13	20240419	183600	1537897440	8870	8870	8870	8870	0
14	20240419	183500	1537897440	8870	8870	8870	8870	0
15	20240419	183400	1537897440	8870	8870	8870	8870	0
16	20240419	183300	1537897440	8870	8870	8870	8870	0
17	20240419	183200	1537897440	8870	8870	8870	8870	0
18	20240419	183100	1537897440	8870	8870	8870	8870	0
19	20240419	183000	1537897440	8870	8870	8870	8870	0
20	20240419	182900	1537897440	8870	8870	8870	8870	0
21	20240419	182800	1537897440	8870	8870	8870	8870	0
22	20240419	182700	1537897440	8870	8870	8870	8870	0
23	20240419	182600	1537897440	8870	8870	8870	8870	0
24	20240419	182500	1537897440	8870	8870	8870	8870	0
25	20240419	182400	1537897440	8870	8870	8870	8870	0
26	20240419	182300	1537897440	8870	8870	8870	8870	0
27	20240419	182200	1537897440	8870	8870	8870	8870	0
28	20240419	182100	1537897440	8870	8870	8870	8870	0
29	20240419	182000	1537897440	8870	8870	8870	8870	0
30	20240419	181900	1537897440	8870	8870	8870	8870	0
31	20240419	181800	1537897440	8870	8870	8870	8870	0
32	20240419	181700	1537897440	8870	8870	8870	8870	3769
33	20240419	181600	1537897440	8870	8870	8870	8870	0
34	20240419	181500	1537897440	8870	8870	8870	8870	0
35	20240419	181400	1537897440	8870	8870	8870	8870	0
36	20240419	181300	1537897440	8870	8870	8870	8870	0
37	20240419	181200	1537897440	8870	8870	8870	8870	0
38	20240419	181100	1537897440	8870	8870	8870	8870	0
39	20240419	181000	1537897440	8870	8870	8870	8870	0
40	20240419	180900	1537897440	8870	8870	8870	8870	0
41	20240419	180800	1537897440	8870	8870	8870	8870	0
42	20240419	180700	1537897440	8870	8870	8870	8870	0
43	20240419	180600	1537897440	8870	8870	8870	8870	0
44	20240419	180500	1537897440	8870	8870	8870	8870	0
45	20240419	180400	1537897440	8870	8870	8870	8870	0
46	20240419	180300	1537897440	8870	8870	8870	8870	0
47	20240419	180200	1537897440	8870	8870	8870	8870	0
48	20240419	180100	1537897440	8870	8870	8870	8870	0
49	20240419	180000	1537897440	8870	8870	8870	8870	0
50	20240419	175900	1537897440	8870	8870	8870	8870	0
51	20240419	175800	1537897440	8870	8870	8870	8870	0
52	20240419	175700	1537897440	8870	8870	8870	8870	0
53	20240419	175600	1537897440	8870	8870	8870	8870	0
54	20240419	175500	1537897440	8870	8870	8870	8870	0
55	20240419	175400	1537897440	8870	8870	8870	8870	0
56	20240419	175300	1537897440	8870	8870	8870	8870	0
57	20240419	175200	1537897440	8870	8870	8870	8870	0
58	20240419	175100	1537897440	8870	8870	8870	8870	0
59	20240419	175000	1537897440	8870	8870	8870	8870	0
60	20240419	174900	1537897440	8870	8870	8870	8870	0
61	20240419	174800	1537897440	8870	8870	8870	8870	0
62	20240419	174700	1537897440	8870	8870	8870	8870	3769
63	20240419	174600	1537897440	8870	8870	8870	8870	0
64	20240419	174500	1537897440	8870	8870	8870	8870	0
65	20240419	174400	1537897440	8870	8870	8870	8870	0
66	20240419	174300	1537897440	8870	8870	8870	8870	0
67	20240419	174200	1537897440	8870	8870	8870	8870	0
68	20240419	174100	1537897440	8870	8870	8870	8870	0
69	20240419	174000	1537897440	8870	8870	8870	8870	0
70	20240419	173900	1537897440	8870	8870	8870	8870	0
71	20240419	173800	1537897440	8870	8870	8870	8870	0
72	20240419	173700	1537897440	8870	8870	8870	8870	0
73	20240419	173600	1537897440	8870	8870	8870	8870	0
74	20240419	173500	1537897440	8870	8870	8870	8870	0
75	20240419	173400	1537897440	8870	8870	8870	8870	0
76	20240419	173300	1537897440	8870	8870	8870	8870	0
77	20240419	173200	1537897440	8870	8870	8870	8870	0
78	20240419	173100	1537897440	8870	8870	8870	8870	0
79	20240419	173000	1537897440	8870	8870	8870	8870	0
80	20240419	172900	1537897440	8870	8870	8870	8870	0
81	20240419	172800	1537897440	8870	8870	8870	8870	0
82	20240419	172700	1537897440	8870	8870	8870	8870	0
83	20240419	172600	1537897440	8870	8870	8870	8870	0
84	20240419	172500	1537897440	8870	8870	8870	8870	0
85	20240419	172400	1537897440	8870	8870	8870	8870	0
86	20240419	172300	1537897440	8870	8870	8870	8870	0
87	20240419	172200	1537897440	8870	8870	8870	8870	0
88	20240419	172100	1537897440	8870	8870	8870	8870	0
89	20240419	172000	1537897440	8870	8870	8870	8870	0
90	20240419	171900	1537897440	8870	8870	8870	8870	0
91	20240419	171800	1537897440	8870	8870	8870	8870	0
92	20240419	171700	1537897440	8870	8870	8870	8870	3769
93	20240419	171600	1537897440	8870	8870	8870	8870	0
94	20240419	171500	1537897440	8870	8870	8870	8870	0
95	20240419	171400	1537897440	8870	8870	8870	8870	0
96	20240419	171300	1537897440	8870	8870	8870	8870	0
97	20240419	171200	1537897440	8870	8870	8870	8870	0
98	20240419	171100	1537897440	8870	8870	8870	8870	0
99	20240419	171000	1537897440	8870	8870	8870	8870	0
100	20240419	170900	1537897440	8870	8870	8870	8870	0
101	20240419	170800	1537897440	8870	8870	8870	8870	0
102	20240419	170700	1537897440	8870	8870	8870	8870	0
103	20240419	170600	1537897440	8870	8870	8870	8870	0
104	20240419	170500	1537897440	8870	8870	8870	8870	0
105	20240419	170400	1537897440	8870	8870	8870	8870	0
106	20240419	170300	1537897440	8870	8870	8870	8870	0
107	20240419	170200	1537897440	8870	8870	8870	8870	0
108	20240419	170100	1537897440	8870	8870	8870	8870	0
109	20240419	170000	1537897440	8870	8870	8870	8870	0
110	20240419	165900	1537897440	8870	8870	8870	8870	0
111	20240419	165800	1537897440	8870	8870	8870	8870	0
112	20240419	165700	1537897440	8870	8870	8870	8870	0
113	20240419	165600	1537897440	8870	8870	8870	8870	0
114	20240419	165500	1537897440	8870	8870	8870	8870	0
115	20240419	165400	1537897440	8870	8870	8870	8870	0
116	20240419	165300	1537897440	8870	8870	8870	8870	0
117	20240419	165200	1537897440	8870	8870	8870	8870	0
118	20240419	165100	1537897440	8870	8870	8870	8870	0
119	20240419	165000	1537897440	8870	8870	8870	8870	0
120	20240419	164900	1537897440	8870	8870	8870	8870	0
121	20240419	164800	1537897440	8870	8870	8870	8870	0
122	20240419	164700	1537897440	8870	8870	8870	8870	3769
123	20240419	164600	1537897440	8870	8870	8870	8870	0
124	20240419	164500	1537897440	8870	8870	8870	8870	0
125	20240419	164400	1537897440	8870	8870	8870	8870	0
126	20240419	164300	1537897440	8870	8870	8870	8870	0
127	20240419	164200	1537897440	8870	8870	8870	8870	0
128	20240419	164100	1537897440	8870	8870	8870	8870	0
129	20240419	164000	1537897440	8870	8870	8870	8870	0
130	20240419	163900	1537897440	8870	8870	8870	8870	0
131	20240419	163800	1537897440	8870	8870	8870	8870	0
132	20240419	163700	1537897440	8870	8870	8870	8870	0
133	20240419	163600	1537897440	8870	8870	8870	8870	0
134	20240419	163500	1537897440	8870	8870	8870	8870	0
135	20240419	163400	1537897440	8870	8870	8870	8870	0
136	20240419	163300	1537897440	8870	8870	8870	8870	0
137	20240419	163200	1537897440	8870	8870	8870	8870	0
138	20240419	163100	1537897440	8870	8870	8870	8870	0
139	20240419	163000	1537897440	8870	8870	8870	8870	0
140	20240419	162900	1537897440	8870	8870	8870	8870	0
141	20240419	162800	1537897440	8870	8870	8870	8870	0
142	20240419	162700	1537897440	8870	8870	8870	8870	0
143	20240419	162600	1537897440	8870	8870	8870	8870	0
144	20240419	162500	1537897440	8870	8870	8870	8870	0
145	20240419	162400	1537897440	8870	8870	8870	8870	0
146	20240419	162300	1537897440	8870	8870	8870	8870	0
147	20240419	162200	1537897440	8870	8870	8870	8870	0
148	20240419	162100	1537897440	8870	8870	8870	8870	0
149	20240419	162000	1537897440	8870	8870	8870	8870	0
150	20240419	161900	1537897440	8870	8870	8870	8870	0
151	20240419	161800	1537897440	8870	8870	8870	8870	0
152	20240419	161700	1537897440	8870	8870	8870	8870	3769
153	20240419	161600	1537897440	8870	8870	8870	8870	0
154	20240419	161500	1537897440	8870	8870	8870	8870	0
155	20240419	161400	1537897440	8870	8870	8870	8870	0
156	20240419	161300	1537897440	8870	8870	8870	8870	0
157	20240419	161200	1537897440	8870	8870	8870	8870	0
158	20240419	161100	1537897440	8870	8870	8870	8870	0
159	20240419	161000	1537897440	8870	8870	8870	8870	0
160	20240419	160900	1537897440	8870	8870	8870	8870	0
161	20240419	160800	1537897440	8870	8870	8870	8870	0
162	20240419	160700	1537897440	8870	8870	8870	8870	0
163	20240419	160600	1537897440	8870	8870	8870	8870	0
164	20240419	160500	1537897440	8870	8870	8870	8870	0
165	20240419	160400	1537897440	8870	8870	8870	8870	0
166	20240419	160300	1537897440	8870	8870	8870	8870	0
167	20240419	160200	1537897440	8870	8870	8870	8870	0
168	20240419	160100	1537897440	8870	8870	8870	8870	0
169	20240419	160000	1537897440	8870	8870	8870	8870	0
170	20240419	155900	1537897440	8870	8870	8870	8870	0
171	20240419	155800	1537897440	8870	8870	8870	8870	0
172	20240419	155700	1537897440	8870	8870	8870	8870	0
173	20240419	155600	1537897440	8870	8870	8870	8870	0
174	20240419	155500	1537897440	8870	8870	8870	8870	0
175	20240419	155400	1537897440	8870	8870	8870	8870	0
176	20240419	155300	1537897440	8870	8870	8870	8870	0
177	20240419	155200	1537897440	8870	8870	8870	8870	0
178	20240419	155100	1537897440	8870	8870	8870	8870	0
179	20240419	155000	1537897440	8870	8870	8870	8870	0
180	20240419	154900	1537897440	8870	8870	8870	8870	0
181	20240419	154800	1537897440	8870	8870	8870	8870	0
182	20240419	154700	1537897440	8870	8870	8870	8870	3769
183	20240419	154600	1537897440	8870	8870	8870	8870	0
184	20240419	154500	1537897440	8870	8870	8870	8870	0
185	20240419	154400	1537897440	8870	8870	8870	8870	0
186	20240419	154300	1537897440	8870	8870	8870	8870	0
187	20240419	154200	1537897440	8870	8870	8870	8870	0
188	20240419	154100	1537897440	8870	8870	8870	8870	0
189	20240419	154000	1537897440	8870	8870	8870	8870	0
190	20240419	153900	1537897440	8870	8870	8870	8870	0
191	20240419	153800	1537897440	8870	8870	8870	8870	0
192	20240419	153700	1537897440	8870	8870	8870	8870	0
193	20240419	153600	1537897440	8870	8870	8870	8870	0
194	20240419	153500	1537897440	8870	8870	8870	8870	0
195	20240419	153400	1537897440	8870	8870	8870	8870	0
196	20240419	153300	1537897440	8870	8870	8870	8870	0
197	20240419	153200	1537897440	8870	8870	8870	8870	0
198	20240419	153100	1537897440	8870	8870	8870	8870	0
199	20240419	153000	1537897440	8870	8870	8870	8870	3769
200	20240419	152900	1504466410	8850	8850	8850	8850	0
201	20240419	152800	1504466410	8850	8850	8850	8850	0
202	20240419	152700	1504466410	8850	8850	8850	8850	0
203	20240419	152600	1504466410	8850	8850	8850	8850	0
204	20240419	152500	1504466410	8850	8850	8850	8850	0
205	20240419	152400	1504466410	8850	8850	8850	8850	0
206	20240419	152300	1504466410	8850	8850	8850	8850	0
207	20240419	152200	1504466410	8850	8850	8850	8850	0
208	20240419	152100	1504466410	8850	8850	8850	8850	0
209	20240419	152000	1504466410	8850	8850	8850	8850	0
210	20240419	151900	1504466410	8850	8840	8850	8840	817
211	20240419	151800	1497236030	8840	8840	8840	8810	884
212	20240419	151700	1489431140	8840	8840	8840	8830	789
213	20240419	151600	1482459730	8850	8850	8850	8850	133
214	20240419	151500	1481282680	8850	8850	8850	8850	306
215	20240419	151400	1478574580	8850	8850	8850	8850	44
216	20240419	151300	1478185180	8850	8850	8850	8850	16
217	20240419	151200	1478043580	8850	8840	8850	8840	40
218	20240419	151100	1477689680	8850	8850	8850	8850	300
219	20240419	151000	1475034680	8850	8840	8850	8840	152
220	20240419	150900	1473690990	8850	8840	8850	8840	440
221	20240419	150800	1469801310	8860	8840	8860	8840	1079
222	20240419	150700	1460262930	8840	8860	8860	8840	133
223	20240419	150600	1459086060	8860	8860	8860	8860	23
224	20240419	150500	1458882280	8860	8860	8860	8860	1
225	20240419	150400	1458873420	8860	8860	8860	8860	15
226	20240419	150300	1458740520	8860	8860	8860	8860	0
227	20240419	150200	1458740520	8860	8860	8860	8860	500
228	20240419	150100	1454310520	8860	8860	8860	8860	0
229	20240419	150000	1454310520	8860	8860	8860	8860	112
230	20240419	145900	1453318200	8860	8860	8860	8860	0
231	20240419	145800	1453318200	8860	8860	8860	8860	0
232	20240419	145700	1453318200	8860	8860	8860	8860	80
233	20240419	145600	1452609400	8860	8860	8860	8860	0
234	20240419	145500	1452609400	8860	8860	8860	8860	0
235	20240419	145400	1452609400	8860	8860	8860	8860	20
236	20240419	145300	1452432200	8860	8860	8860	8860	150
237	20240419	145200	1451103200	8860	8830	8860	8830	15
238	20240419	145100	1450970720	8860	8850	8860	8850	12
239	20240419	145000	1450864510	8860	8860	8860	8860	0
240	20240419	144900	1450864510	8860	8850	8860	8850	9
241	20240419	144800	1450784850	8850	8850	8850	8850	5
242	20240419	144700	1450740600	8860	8860	8860	8860	0
243	20240419	144600	1450740600	8860	8860	8860	8860	0
244	20240419	144500	1450740600	8860	8860	8860	8860	0
245	20240419	144400	1450740600	8860	8820	8860	8810	99
246	20240419	144300	1449867490	8860	8860	8860	8820	129
247	20240419	144200	1448729390	8860	8820	8860	8820	40
248	20240419	144100	1448376510	8860	8830	8860	8820	91
249	20240419	144000	1447573020	8830	8830	8830	8830	65
250	20240419	143900	1446999070	8860	8830	8860	8820	61
251	20240419	143800	1446460770	8860	8830	8860	8830	54
252	20240419	143700	1445983910	8860	8830	8860	8820	107
253	20240419	143600	1445039520	8860	8840	8860	8830	86
254	20240419	143500	1444279450	8850	8840	8850	8830	493
255	20240419	143400	1439921680	8840	8860	8860	8840	131
256	20240419	143300	1438763060	8840	8860	8870	8840	175
257	20240419	143200	1437213330	8870	8860	8870	8860	297
258	20240419	143100	1434581880	8870	8870	8870	8870	0
259	20240419	143000	1434581880	8870	8870	8870	8870	0
260	20240419	142900	1434581880	8870	8860	8870	8860	794
261	20240419	142800	1427547030	8860	8860	8860	8860	46
262	20240419	142700	1427139470	8870	8870	8870	8870	10
263	20240419	142600	1427050770	8870	8870	8870	8870	114
264	20240419	142500	1426039590	8860	8860	8870	8850	7
265	20240419	142400	1425977570	8850	8860	8860	8850	7
266	20240419	142300	1425915580	8870	8870	8870	8870	0
267	20240419	142200	1425915580	8870	8870	8870	8870	0
268	20240419	142100	1425915580	8870	8860	8870	8860	204
269	20240419	142000	1424108130	8860	8860	8860	8860	2
270	20240419	141900	1424090410	8860	8850	8860	8830	569
271	20240419	141800	1419061770	8850	8850	8860	8850	287
272	20240419	141700	1416521810	8860	8850	8860	8850	91
273	20240419	141600	1415716420	8850	8850	8850	8850	10
274	20240419	141500	1415627920	8850	8850	8850	8850	14
275	20240419	141400	1415504020	8850	8850	8850	8850	132
276	20240419	141300	1414335820	8850	8840	8850	8840	3
277	20240419	141200	1414309290	8850	8860	8860	8850	880
278	20240419	141100	1406514530	8860	8860	8860	8850	247
279	20240419	141000	1404326660	8850	8850	8850	8850	93
280	20240419	140900	1403503610	8860	8860	8860	8860	31
281	20240419	140800	1403228950	8860	8850	8860	8850	193
282	20240419	140700	1401520580	8860	8860	8860	8860	0
283	20240419	140600	1401520580	8860	8860	8860	8860	222
284	20240419	140500	1399553660	8860	8860	8860	8860	12
285	20240419	140400	1399447340	8860	8860	8860	8860	64
286	20240419	140300	1398880300	8860	8860	8860	8850	465
287	20240419	140200	1394763800	8860	8860	8860	8860	4206
288	20240419	140100	1357498640	8870	8860	8870	8860	16
289	20240419	140000	1357356860	8870	8870	8870	8860	158
290	20240419	135900	1355956960	8860	8860	8860	8860	500
291	20240419	135800	1351526960	8870	8870	8870	8870	0
292	20240419	135700	1351526960	8870	8880	8880	8870	57
293	20240419	135600	1351021360	8870	8880	8880	8870	1248
294	20240419	135500	1339951450	8880	8880	8880	8880	0
295	20240419	135400	1339951450	8880	8880	8880	8880	0
296	20240419	135300	1339951450	8880	8880	8880	8880	50
297	20240419	135200	1339507450	8890	8880	8890	8880	84
298	20240419	135100	1338761510	8890	8890	8890	8890	22
299	20240419	135000	1338565930	8890	8890	8890	8890	0
300	20240419	134900	1338565930	8890	8880	8890	8880	563
301	20240419	134800	1333566480	8870	8870	8870	8870	38
302	20240419	134700	1333229420	8870	8870	8870	8870	0
303	20240419	134600	1333229420	8870	8870	8870	8870	1
304	20240419	134500	1333220550	8870	8860	8870	8860	21
305	20240419	134400	1333034480	8870	8860	8870	8860	36
306	20240419	134300	1332715300	8870	8870	8870	8870	0
307	20240419	134200	1332715300	8870	8870	8870	8870	0
308	20240419	134100	1332715300	8870	8870	8870	8870	0
309	20240419	134000	1332715300	8870	8870	8870	8870	1
310	20240419	133900	1332706430	8860	8860	8860	8860	50
311	20240419	133800	1332263430	8880	8880	8880	8880	0
312	20240419	133700	1332263430	8880	8880	8880	8880	0
313	20240419	133600	1332263430	8880	8880	8880	8880	0
314	20240419	133500	1332263430	8880	8880	8880	8880	0
315	20240419	133400	1332263430	8880	8880	8880	8880	0
316	20240419	133300	1332263430	8880	8880	8880	8880	0
317	20240419	133200	1332263430	8880	8880	8880	8880	0
318	20240419	133100	1332263430	8880	8870	8880	8870	263
319	20240419	133000	1329930600	8870	8880	8880	8870	44
320	20240419	132900	1329540290	8880	8880	8880	8880	0
321	20240419	132800	1329540290	8880	8880	8880	8880	0
322	20240419	132700	1329540290	8880	8860	8880	8860	16
323	20240419	132600	1329398490	8880	8880	8880	8880	1
324	20240419	132500	1329389610	8870	8870	8870	8870	133
325	20240419	132400	1328209900	8870	8860	8870	8860	35
326	20240419	132300	1327899670	8870	8870	8870	8870	0
327	20240419	132200	1327899670	8870	8870	8870	8870	0
328	20240419	132100	1327899670	8870	8870	8870	8870	38
329	20240419	132000	1327562610	8880	8860	8880	8860	75
330	20240419	131900	1326898090	8880	8880	8880	8880	0
331	20240419	131800	1326898090	8880	8880	8880	8880	2
332	20240419	131700	1326880330	8880	8870	8880	8870	2
333	20240419	131600	1326862580	8880	8880	8880	8880	1
334	20240419	131500	1326853700	8850	8850	8850	8850	200
335	20240419	131400	1325083700	8880	8850	8880	8850	8
336	20240419	131300	1325012840	8880	8880	8880	8880	0
337	20240419	131200	1325012840	8880	8880	8880	8880	0
338	20240419	131100	1325012840	8880	8880	8880	8880	1
339	20240419	131000	1325003960	8880	8850	8880	8850	18
340	20240419	130900	1324844540	8890	8890	8890	8890	0
341	20240419	130800	1324844540	8890	8860	8890	8860	51
342	20240419	130700	1324392630	8890	8890	8890	8890	0
343	20240419	130600	1324392630	8890	8890	8890	8890	1
344	20240419	130500	1324383740	8900	8890	8900	8890	238
345	20240419	130400	1322267800	8890	8860	8890	8860	1029
346	20240419	130300	1313132250	8860	8860	8860	8860	12
347	20240419	130200	1313025930	8860	8850	8860	8850	181
348	20240419	130100	1311422370	8850	8850	8850	8820	218
349	20240419	130000	1309496070	8850	8850	8850	8850	0
350	20240419	125900	1309496070	8850	8850	8850	8850	0
351	20240419	125800	1309496070	8850	8850	8850	8850	7
352	20240419	125700	1309434120	8840	8840	8840	8840	459
353	20240419	125600	1305376560	8840	8840	8850	8820	111
354	20240419	125500	1304395510	8840	8830	8840	8830	333
355	20240419	125400	1301452900	8840	8840	8840	8840	50
356	20240419	125300	1301010900	8840	8810	8840	8810	15
357	20240419	125200	1300878720	8840	8840	8840	8840	0
358	20240419	125100	1300878720	8840	8830	8840	8830	7
359	20240419	125000	1300816900	8840	8820	8840	8820	26
360	20240419	124900	1300587550	8820	8810	8820	8810	79
361	20240419	124800	1299891550	8810	8810	8810	8810	12
362	20240419	124700	1299785830	8810	8810	8810	8810	0
363	20240419	124600	1299785830	8810	8800	8810	8790	268
364	20240419	124500	1297428420	8800	8780	8800	8780	154
365	20240419	124400	1296075300	8810	8810	8810	8810	0
366	20240419	124300	1296075300	8810	8800	8810	8800	300
367	20240419	124200	1293435290	8800	8800	8800	8800	0
368	20240419	124100	1293435290	8800	8790	8800	8790	6
369	20240419	124000	1293382540	8790	8790	8790	8790	276
370	20240419	123900	1290956500	8790	8790	8790	8790	1
371	20240419	123800	1290947710	8790	8800	8810	8790	270
372	20240419	123700	1288573870	8800	8800	8810	8800	127
373	20240419	123600	1287456200	8800	8800	8810	8790	88
374	20240419	123500	1286682330	8810	8820	8820	8810	224
375	20240419	123400	1284708830	8830	8840	8840	8830	2
376	20240419	123300	1284691160	8840	8830	8840	8830	344
377	20240419	123200	1281653620	8830	8810	8830	8810	1194
378	20240419	123100	1271122150	8800	8800	8800	8800	100
379	20240419	123000	1270242150	8810	8810	8810	8810	0
380	20240419	122900	1270242150	8810	8810	8810	8810	1
381	20240419	122800	1270233340	8810	8810	8810	8810	5
382	20240419	122700	1270189290	8820	8820	8820	8820	1
383	20240419	122600	1270180470	8820	8800	8820	8800	3
384	20240419	122500	1270154050	8800	8810	8810	8800	1060
385	20240419	122400	1260825440	8820	8820	8820	8820	100
386	20240419	122300	1259943440	8810	8810	8810	8810	11
387	20240419	122200	1259846530	8810	8810	8810	8810	648
388	20240419	122100	1254137650	8810	8810	8810	8810	8
389	20240419	122000	1254067170	8810	8810	8810	8810	1
390	20240419	121900	1254058360	8810	8790	8810	8790	15
391	20240419	121800	1253926490	8810	8810	8810	8810	13
392	20240419	121700	1253811960	8810	8800	8810	8800	6
393	20240419	121600	1253759150	8820	8820	8820	8820	0
394	20240419	121500	1253759150	8820	8820	8820	8820	0
395	20240419	121400	1253759150	8820	8800	8820	8800	126
396	20240419	121300	1252649030	8820	8790	8820	8790	2717
397	20240419	121200	1228736410	8770	8790	8790	8770	97
398	20240419	121100	1227884000	8790	8780	8790	8780	575
399	20240419	121000	1222832330	8780	8780	8780	8780	320
400	20240419	120900	1220022730	8770	8760	8770	8760	308
401	20240419	120800	1217321620	8770	8760	8770	8760	5
402	20240419	120700	1217277810	8740	8760	8760	8740	11
403	20240419	120600	1217181650	8740	8770	8770	8740	347
404	20240419	120500	1214146170	8780	8780	8780	8780	0
405	20240419	120400	1214146170	8780	8780	8780	8780	20
406	20240419	120300	1213970570	8780	8780	8780	8780	2
407	20240419	120200	1213953010	8770	8760	8770	8730	71
408	20240419	120100	1213331400	8750	8740	8750	8740	236
409	20240419	120000	1211266580	8750	8730	8750	8730	1000
410	20240419	115900	1202529000	8730	8730	8730	8700	303
411	20240419	115800	1199887680	8700	8720	8730	8700	64
412	20240419	115700	1199329510	8730	8730	8730	8730	0
413	20240419	115600	1199329510	8730	8730	8730	8730	15
414	20240419	115500	1199198560	8730	8730	8730	8730	255
415	20240419	115400	1196972410	8730	8700	8730	8700	1214
416	20240419	115300	1186396830	8710	8710	8710	8710	0
417	20240419	115200	1186396830	8710	8710	8710	8710	2
418	20240419	115100	1186379410	8720	8720	8720	8720	0
419	20240419	115000	1186379410	8720	8700	8720	8700	1781
420	20240419	114900	1170884670	8700	8700	8720	8700	48
421	20240419	114800	1170467050	8720	8710	8720	8700	4195
422	20240419	114700	1133969970	8730	8730	8730	8730	0
423	20240419	114600	1133969970	8730	8710	8730	8710	26
424	20240419	114500	1133743490	8710	8730	8730	8710	698
425	20240419	114400	1127653910	8740	8740	8740	8740	2
426	20240419	114300	1127636430	8740	8740	8740	8730	533
427	20240419	114200	1122983310	8710	8730	8730	8710	151
428	20240419	114100	1121666420	8750	8730	8750	8730	102
429	20240419	114000	1120775920	8750	8750	8750	8750	1
430	20240419	113900	1120767170	8730	8730	8740	8730	360
431	20240419	113800	1117624200	8700	8710	8710	8700	250
432	20240419	113700	1115448280	8730	8710	8730	8710	167
433	20240419	113600	1113992370	8730	8720	8730	8720	48
434	20240419	113500	1113573730	8730	8710	8740	8710	410
435	20240419	113400	1110002420	8740	8730	8740	8710	1354
436	20240419	113300	1098199340	8740	8740	8740	8740	56
437	20240419	113200	1097709900	8740	8750	8750	8740	1126
438	20240419	113100	1087857920	8740	8750	8750	8740	63
439	20240419	113000	1087307170	8750	8750	8750	8750	31
440	20240419	112900	1087035920	8730	8730	8730	8730	310
441	20240419	112800	1084329620	8760	8740	8760	8730	15
442	20240419	112700	1084198540	8770	8770	8770	8770	12
443	20240419	112600	1084093300	8780	8780	8780	8780	49
444	20240419	112500	1083663080	8780	8730	8780	8730	413
445	20240419	112400	1080046080	8750	8740	8750	8740	1297
446	20240419	112300	1068701530	8740	8710	8740	8700	444
447	20240419	112200	1064835410	8740	8730	8740	8710	768
448	20240419	112100	1058139240	8750	8720	8750	8720	273
449	20240419	112000	1055754690	8750	8750	8750	8750	0
450	20240419	111900	1055754690	8750	8750	8750	8750	528
451	20240419	111800	1051134690	8710	8710	8710	8710	1
452	20240419	111700	1051125980	8750	8740	8750	8740	1099
453	20240419	111600	1041518240	8740	8750	8750	8710	7002
454	20240419	111500	980530440	8740	8710	8740	8700	439
455	20240419	111400	976700190	8750	8740	8750	8710	950
456	20240419	111300	968408650	8720	8750	8750	8720	753
457	20240419	111200	961842460	8710	8730	8750	8710	6561
458	20240419	111100	904620390	8760	8740	8760	8740	131
459	20240419	111000	903475410	8780	8730	8790	8730	62
460	20240419	110900	902933530	8790	8730	8790	8730	162
461	20240419	110800	901519150	8790	8790	8790	8790	0
462	20240419	110700	901519150	8790	8790	8790	8730	1003
463	20240419	110600	892762240	8730	8760	8790	8730	1502
464	20240419	110500	879631560	8790	8790	8790	8790	4
465	20240419	110400	879596400	8790	8790	8800	8740	318
466	20240419	110300	876799450	8790	8780	8790	8740	11377
467	20240419	110200	777123790	8780	8780	8780	8780	288
468	20240419	110100	774595150	8780	8780	8780	8780	2
469	20240419	110000	774577590	8790	8780	8790	8770	669
470	20240419	105900	768707490	8790	8790	8800	8790	533
471	20240419	105800	764022390	8820	8820	8820	8800	678
472	20240419	105700	758054920	8820	8830	8830	8820	399
473	20240419	105600	754535530	8830	8820	8830	8810	1560
474	20240419	105500	740760760	8830	8810	8830	8810	179
475	20240419	105400	739183570	8830	8820	8830	8820	19
476	20240419	105300	739015970	8830	8830	8830	8810	235
477	20240419	105200	736944940	8830	8830	8830	8830	9
478	20240419	105100	736865470	8830	8830	8830	8830	583
479	20240419	105000	731717580	8830	8820	8830	8800	2344
480	20240419	104900	711078440	8800	8800	8810	8800	1008
481	20240419	104800	702205100	8800	8810	8810	8800	1410
482	20240419	104700	689785000	8810	8790	8810	8790	124
483	20240419	104600	688694820	8810	8790	8810	8790	118
484	20240419	104500	687657260	8820	8820	8820	8820	11
485	20240419	104400	687560240	8810	8820	8820	8770	1203
486	20240419	104300	676990640	8800	8820	8820	8800	1550
487	20240419	104200	663340650	8830	8820	8830	8820	89
488	20240419	104100	662555640	8830	8830	8830	8830	1
489	20240419	104000	662546810	8830	8830	8840	8830	156
490	20240419	103900	661169030	8830	8830	8830	8810	2440
491	20240419	103800	639655710	8840	8840	8840	8840	2
492	20240419	103700	639638030	8830	8830	8830	8830	214
493	20240419	103600	637748410	8830	8860	8890	8830	873
494	20240419	103500	630033890	8840	8850	8850	8840	1136
495	20240419	103400	619982790	8850	8850	8880	8850	1181
496	20240419	103300	609525630	8860	8860	8860	8860	512
497	20240419	103200	604989310	8900	8890	8900	8860	12
498	20240419	103100	604882650	8900	8860	8910	8860	105
499	20240419	103000	603951900	8860	8870	8870	8860	2030
500	20240419	102900	585964900	8910	8910	8910	8870	245
501	20240419	102800	583791610	8860	8880	8920	8860	629
502	20240419	102700	578217380	8870	8920	8920	8870	3907
503	20240419	102600	543547280	8940	8900	8940	8890	1502
504	20240419	102500	530190530	8910	8950	8950	8910	346
505	20240419	102400	527107630	8910	8910	8910	8910	11
506	20240419	102300	527009620	8960	8910	8960	8910	12
507	20240419	102200	526902600	8960	8900	8960	8900	9191
508	20240419	102100	444551840	8960	8940	8960	8940	2
509	20240419	102000	444533940	8900	8930	8950	8900	734
510	20240419	101900	437969830	8900	8900	8900	8900	1000
511	20240419	101800	429069830	8920	8920	8920	8920	542
512	20240419	101700	424235190	8920	8900	8920	8900	173
513	20240419	101600	422695270	8910	8910	8930	8900	318
514	20240419	101500	419863870	8910	8930	8930	8910	1036
515	20240419	101400	410623090	8920	8930	8930	8920	335
516	20240419	101300	407633920	8930	8930	8930	8920	26
517	20240419	101200	407401940	8950	8930	8950	8920	333
518	20240419	101100	404429200	8960	8960	8960	8960	0
519	20240419	101000	404429200	8960	8960	8960	8960	1
520	20240419	100900	404420240	8960	8950	8960	8950	84
521	20240419	100800	403668430	8960	8950	8960	8950	111
522	20240419	100700	402674640	8950	8950	8950	8950	36
523	20240419	100600	402352440	8950	8950	8950	8950	1
524	20240419	100500	402343490	8950	8930	8950	8930	202
525	20240419	100400	400539590	8950	8960	8960	8930	22
526	20240419	100300	400343080	8960	8940	8970	8920	6873
527	20240419	100200	338821100	8940	8940	8940	8920	84
528	20240419	100100	338071730	8940	8940	8940	8910	108
529	20240419	100000	337109210	8950	8950	8950	8950	1
530	20240419	095900	337100260	8910	8910	8910	8910	32
531	20240419	095800	336815140	8910	8910	8910	8910	238
532	20240419	095700	334694560	8910	8940	8950	8910	1233
533	20240419	095600	323703490	8950	8950	8950	8950	0
534	20240419	095500	323703490	8950	8930	8950	8930	809
535	20240419	095400	316478000	8930	8930	8930	8930	7
536	20240419	095300	316415490	8930	8930	8930	8930	10
537	20240419	095200	316326190	8930	8920	8930	8920	101
538	20240419	095100	315425260	8920	8920	8920	8920	62
539	20240419	095000	314872220	8940	8940	8940	8910	429
540	20240419	094900	311046530	8940	8910	8940	8890	778
541	20240419	094800	304125820	8900	8950	8950	8900	518
542	20240419	094700	299514520	8900	8940	8970	8900	2444
543	20240419	094600	277737420	8980	8960	8980	8940	63
544	20240419	094500	277173280	8960	8940	8960	8940	844
545	20240419	094400	269622390	8940	8940	8940	8940	21
546	20240419	094300	269434650	8940	8940	8940	8930	215
547	20240419	094200	267514640	8940	8950	8950	8940	1060
548	20240419	094100	258028510	8950	8950	8950	8950	20
549	20240419	094000	257849510	8950	8950	8950	8950	11
550	20240419	093900	257751060	8950	8940	8950	8940	101
551	20240419	093800	256848110	8950	8950	8950	8950	0
552	20240419	093700	256848110	8950	8950	8950	8940	92
553	20240419	093600	256025010	8950	8950	8950	8950	42
554	20240419	093500	255649110	8950	8940	8950	8940	45
555	20240419	093400	255246800	8940	8940	8940	8940	439
556	20240419	093300	251322140	8940	8940	8940	8940	10
557	20240419	093200	251232740	8940	8930	8940	8920	1812
558	20240419	093100	235051750	8940	8930	8960	8930	333
559	20240419	093000	232077810	8950	8940	8950	8930	248
560	20240419	092900	229862710	8930	8930	8960	8930	932
561	20240419	092800	221539920	8940	8940	8970	8940	1296
562	20240419	092700	209951890	8970	8970	8970	8940	148
563	20240419	092600	208627360	8970	8970	8970	8970	16
564	20240419	092500	208483840	8970	8970	8970	8970	10
565	20240419	092400	208394140	8970	8980	8980	8970	26
566	20240419	092300	208160760	8980	8960	8980	8930	553
567	20240419	092200	203207040	8960	8930	8960	8930	58
568	20240419	092100	202688750	8930	8930	8930	8920	1501
569	20240419	092000	189298250	8930	8950	8950	8930	184
570	20240419	091900	187653470	8940	8950	8950	8930	1327
571	20240419	091800	175776860	8950	8910	8950	8910	1203
572	20240419	091700	165033470	8910	8920	8950	8900	2548
573	20240419	091600	142333420	8930	8940	8950	8930	186
574	20240419	091500	140672090	8940	8950	8950	8940	62
575	20240419	091400	140117240	8950	8910	8950	8910	576
576	20240419	091300	134981280	8910	8960	8960	8910	1745
577	20240419	091200	119390480	8960	9050	9050	8940	4305
578	20240419	091100	80786870	9000	9050	9050	9000	1868
579	20240419	091000	63953170	9070	9070	9070	9070	0
580	20240419	090900	63953170	9070	9030	9080	9020	726
581	20240419	090800	57402780	9040	9080	9080	9040	115
582	20240419	090700	56359420	9080	9050	9080	9050	16
583	20240419	090600	56214320	9080	9070	9080	9060	1347
584	20240419	090500	44006550	9080	9070	9080	9070	1153
585	20240419	090400	33542530	9070	9050	9070	9040	525
586	20240419	090300	28789520	9050	9040	9050	9010	912
587	20240419	090200	20560280	9030	9040	9040	9030	320
588	20240419	090100	17670480	9070	9070	9070	9070	1
589	20240419	090000	17661410	9030	9070	9070	9030	1933