KissMeData/026890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190300	1673252510	7930	7930	7930	7930	3473
3	20240408	190200	1673252510	7930	7930	7930	7930	0
4	20240408	190100	1673252510	7930	7930	7930	7930	0
5	20240408	190000	1673252510	7930	7930	7930	7930	0
6	20240408	185900	1673252510	7930	7930	7930	7930	0
7	20240408	185800	1673252510	7930	7930	7930	7930	0
8	20240408	185700	1673252510	7930	7930	7930	7930	0
9	20240408	185600	1673252510	7930	7930	7930	7930	0
10	20240408	185500	1673252510	7930	7930	7930	7930	0
11	20240408	185400	1673252510	7930	7930	7930	7930	0
12	20240408	185300	1673252510	7930	7930	7930	7930	0
13	20240408	185200	1673252510	7930	7930	7930	7930	0
14	20240408	185100	1673252510	7930	7930	7930	7930	0
15	20240408	185000	1673252510	7930	7930	7930	7930	0
16	20240408	184900	1673252510	7930	7930	7930	7930	0
17	20240408	184800	1673252510	7930	7930	7930	7930	0
18	20240408	184700	1673252510	7930	7930	7930	7930	0
19	20240408	184600	1673252510	7930	7930	7930	7930	0
20	20240408	184500	1673252510	7930	7930	7930	7930	0
21	20240408	184400	1673252510	7930	7930	7930	7930	0
22	20240408	184300	1673252510	7930	7930	7930	7930	0
23	20240408	184200	1673252510	7930	7930	7930	7930	0
24	20240408	184100	1673252510	7930	7930	7930	7930	0
25	20240408	184000	1673252510	7930	7930	7930	7930	0
26	20240408	183900	1673252510	7930	7930	7930	7930	0
27	20240408	183800	1673252510	7930	7930	7930	7930	0
28	20240408	183700	1673252510	7930	7930	7930	7930	0
29	20240408	183600	1673252510	7930	7930	7930	7930	0
30	20240408	183500	1673252510	7930	7930	7930	7930	0
31	20240408	183400	1673252510	7930	7930	7930	7930	0
32	20240408	183300	1673252510	7930	7930	7930	7930	3473
33	20240408	183200	1673252510	7930	7930	7930	7930	0
34	20240408	183100	1673252510	7930	7930	7930	7930	0
35	20240408	183000	1673252510	7930	7930	7930	7930	0
36	20240408	182900	1673252510	7930	7930	7930	7930	0
37	20240408	182800	1673252510	7930	7930	7930	7930	0
38	20240408	182700	1673252510	7930	7930	7930	7930	0
39	20240408	182600	1673252510	7930	7930	7930	7930	0
40	20240408	182500	1673252510	7930	7930	7930	7930	0
41	20240408	182400	1673252510	7930	7930	7930	7930	0
42	20240408	182300	1673252510	7930	7930	7930	7930	0
43	20240408	182200	1673252510	7930	7930	7930	7930	0
44	20240408	182100	1673252510	7930	7930	7930	7930	0
45	20240408	182000	1673252510	7930	7930	7930	7930	0
46	20240408	181900	1673252510	7930	7930	7930	7930	0
47	20240408	181800	1673252510	7930	7930	7930	7930	0
48	20240408	181700	1673252510	7930	7930	7930	7930	0
49	20240408	181600	1673252510	7930	7930	7930	7930	0
50	20240408	181500	1673252510	7930	7930	7930	7930	0
51	20240408	181400	1673252510	7930	7930	7930	7930	0
52	20240408	181300	1673252510	7930	7930	7930	7930	0
53	20240408	181200	1673252510	7930	7930	7930	7930	0
54	20240408	181100	1673252510	7930	7930	7930	7930	0
55	20240408	181000	1673252510	7930	7930	7930	7930	0
56	20240408	180900	1673252510	7930	7930	7930	7930	0
57	20240408	180800	1673252510	7930	7930	7930	7930	0
58	20240408	180700	1673252510	7930	7930	7930	7930	0
59	20240408	180600	1673252510	7930	7930	7930	7930	0
60	20240408	180500	1673252510	7930	7930	7930	7930	0
61	20240408	180400	1673252510	7930	7930	7930	7930	0
62	20240408	180300	1673252510	7930	7930	7930	7930	3473
63	20240408	180200	1673252510	7930	7930	7930	7930	0
64	20240408	180100	1673252510	7930	7930	7930	7930	0
65	20240408	180000	1673252510	7930	7930	7930	7930	0
66	20240408	175900	1673252510	7930	7930	7930	7930	0
67	20240408	175800	1673252510	7930	7930	7930	7930	0
68	20240408	175700	1673252510	7930	7930	7930	7930	0
69	20240408	175600	1673252510	7930	7930	7930	7930	0
70	20240408	175500	1673252510	7930	7930	7930	7930	0
71	20240408	175400	1673252510	7930	7930	7930	7930	0
72	20240408	175300	1673252510	7930	7930	7930	7930	0
73	20240408	175200	1673252510	7930	7930	7930	7930	0
74	20240408	175100	1673252510	7930	7930	7930	7930	0
75	20240408	175000	1673252510	7930	7930	7930	7930	0
76	20240408	174900	1673252510	7930	7930	7930	7930	0
77	20240408	174800	1673252510	7930	7930	7930	7930	0
78	20240408	174700	1673252510	7930	7930	7930	7930	0
79	20240408	174600	1673252510	7930	7930	7930	7930	0
80	20240408	174500	1673252510	7930	7930	7930	7930	0
81	20240408	174400	1673252510	7930	7930	7930	7930	0
82	20240408	174300	1673252510	7930	7930	7930	7930	0
83	20240408	174200	1673252510	7930	7930	7930	7930	0
84	20240408	174100	1673252510	7930	7930	7930	7930	0
85	20240408	174000	1673252510	7930	7930	7930	7930	0
86	20240408	173900	1673252510	7930	7930	7930	7930	0
87	20240408	173800	1673252510	7930	7930	7930	7930	0
88	20240408	173700	1673252510	7930	7930	7930	7930	0
89	20240408	173600	1673252510	7930	7930	7930	7930	0
90	20240408	173500	1673252510	7930	7930	7930	7930	0
91	20240408	173400	1673252510	7930	7930	7930	7930	0
92	20240408	173300	1673252510	7930	7930	7930	7930	3473
93	20240408	173200	1673252510	7930	7930	7930	7930	0
94	20240408	173100	1673252510	7930	7930	7930	7930	0
95	20240408	173000	1673252510	7930	7930	7930	7930	0
96	20240408	172900	1673252510	7930	7930	7930	7930	0
97	20240408	172800	1673252510	7930	7930	7930	7930	0
98	20240408	172700	1673252510	7930	7930	7930	7930	0
99	20240408	172600	1673252510	7930	7930	7930	7930	0
100	20240408	172500	1673252510	7930	7930	7930	7930	0
101	20240408	172400	1673252510	7930	7930	7930	7930	0
102	20240408	172300	1673252510	7930	7930	7930	7930	0
103	20240408	172200	1673252510	7930	7930	7930	7930	0
104	20240408	172100	1673252510	7930	7930	7930	7930	0
105	20240408	172000	1673252510	7930	7930	7930	7930	0
106	20240408	171900	1673252510	7930	7930	7930	7930	0
107	20240408	171800	1673252510	7930	7930	7930	7930	0
108	20240408	171700	1673252510	7930	7930	7930	7930	0
109	20240408	171600	1673252510	7930	7930	7930	7930	0
110	20240408	171500	1673252510	7930	7930	7930	7930	0
111	20240408	171400	1673252510	7930	7930	7930	7930	0
112	20240408	171300	1673252510	7930	7930	7930	7930	0
113	20240408	171200	1673252510	7930	7930	7930	7930	0
114	20240408	171100	1673252510	7930	7930	7930	7930	0
115	20240408	171000	1673252510	7930	7930	7930	7930	0
116	20240408	170900	1673252510	7930	7930	7930	7930	0
117	20240408	170800	1673252510	7930	7930	7930	7930	0
118	20240408	170700	1673252510	7930	7930	7930	7930	0
119	20240408	170600	1673252510	7930	7930	7930	7930	0
120	20240408	170500	1673252510	7930	7930	7930	7930	0
121	20240408	170400	1673252510	7930	7930	7930	7930	0
122	20240408	170300	1673252510	7930	7930	7930	7930	3473
123	20240408	170200	1673252510	7930	7930	7930	7930	0
124	20240408	170100	1673252510	7930	7930	7930	7930	0
125	20240408	170000	1673252510	7930	7930	7930	7930	0
126	20240408	165900	1673252510	7930	7930	7930	7930	0
127	20240408	165800	1673252510	7930	7930	7930	7930	0
128	20240408	165700	1673252510	7930	7930	7930	7930	0
129	20240408	165600	1673252510	7930	7930	7930	7930	0
130	20240408	165500	1673252510	7930	7930	7930	7930	0
131	20240408	165400	1673252510	7930	7930	7930	7930	0
132	20240408	165300	1673252510	7930	7930	7930	7930	0
133	20240408	165200	1673252510	7930	7930	7930	7930	0
134	20240408	165100	1673252510	7930	7930	7930	7930	0
135	20240408	165000	1673252510	7930	7930	7930	7930	0
136	20240408	164900	1673252510	7930	7930	7930	7930	0
137	20240408	164800	1673252510	7930	7930	7930	7930	0
138	20240408	164700	1673252510	7930	7930	7930	7930	0
139	20240408	164600	1673252510	7930	7930	7930	7930	0
140	20240408	164500	1673252510	7930	7930	7930	7930	0
141	20240408	164400	1673252510	7930	7930	7930	7930	0
142	20240408	164300	1673252510	7930	7930	7930	7930	0
143	20240408	164200	1673252510	7930	7930	7930	7930	0
144	20240408	164100	1673252510	7930	7930	7930	7930	0
145	20240408	164000	1673252510	7930	7930	7930	7930	0
146	20240408	163900	1673252510	7930	7930	7930	7930	0
147	20240408	163800	1673252510	7930	7930	7930	7930	0
148	20240408	163700	1673252510	7930	7930	7930	7930	0
149	20240408	163600	1673252510	7930	7930	7930	7930	0
150	20240408	163500	1673252510	7930	7930	7930	7930	0
151	20240408	163400	1673252510	7930	7930	7930	7930	0
152	20240408	163300	1673252510	7930	7930	7930	7930	3473
153	20240408	163200	1673252510	7930	7930	7930	7930	0
154	20240408	163100	1673252510	7930	7930	7930	7930	0
155	20240408	163000	1673252510	7930	7930	7930	7930	0
156	20240408	162900	1673252510	7930	7930	7930	7930	0
157	20240408	162800	1673252510	7930	7930	7930	7930	0
158	20240408	162700	1673252510	7930	7930	7930	7930	0
159	20240408	162600	1673252510	7930	7930	7930	7930	0
160	20240408	162500	1673252510	7930	7930	7930	7930	0
161	20240408	162400	1673252510	7930	7930	7930	7930	0
162	20240408	162300	1673252510	7930	7930	7930	7930	0
163	20240408	162200	1673252510	7930	7930	7930	7930	0
164	20240408	162100	1673252510	7930	7930	7930	7930	0
165	20240408	162000	1673252510	7930	7930	7930	7930	0
166	20240408	161900	1673252510	7930	7930	7930	7930	0
167	20240408	161800	1673252510	7930	7930	7930	7930	0
168	20240408	161700	1673252510	7930	7930	7930	7930	0
169	20240408	161600	1673252510	7930	7930	7930	7930	0
170	20240408	161500	1673252510	7930	7930	7930	7930	0
171	20240408	161400	1673252510	7930	7930	7930	7930	0
172	20240408	161300	1673252510	7930	7930	7930	7930	0
173	20240408	161200	1673252510	7930	7930	7930	7930	0
174	20240408	161100	1673252510	7930	7930	7930	7930	0
175	20240408	161000	1673252510	7930	7930	7930	7930	0
176	20240408	160900	1673252510	7930	7930	7930	7930	0
177	20240408	160800	1673252510	7930	7930	7930	7930	0
178	20240408	160700	1673252510	7930	7930	7930	7930	0
179	20240408	160600	1673252510	7930	7930	7930	7930	0
180	20240408	160500	1673252510	7930	7930	7930	7930	0
181	20240408	160400	1673252510	7930	7930	7930	7930	0
182	20240408	160300	1673252510	7930	7930	7930	7930	3473
183	20240408	160200	1673252510	7930	7930	7930	7930	0
184	20240408	160100	1673252510	7930	7930	7930	7930	0
185	20240408	160000	1673252510	7930	7930	7930	7930	0
186	20240408	155900	1673252510	7930	7930	7930	7930	0
187	20240408	155800	1673252510	7930	7930	7930	7930	0
188	20240408	155700	1673252510	7930	7930	7930	7930	0
189	20240408	155600	1673252510	7930	7930	7930	7930	0
190	20240408	155500	1673252510	7930	7930	7930	7930	0
191	20240408	155400	1673252510	7930	7930	7930	7930	0
192	20240408	155300	1673252510	7930	7930	7930	7930	0
193	20240408	155200	1673252510	7930	7930	7930	7930	0
194	20240408	155100	1673252510	7930	7930	7930	7930	0
195	20240408	155000	1673252510	7930	7930	7930	7930	0
196	20240408	154900	1673252510	7930	7930	7930	7930	0
197	20240408	154800	1673252510	7930	7930	7930	7930	0
198	20240408	154700	1673252510	7930	7930	7930	7930	0
199	20240408	154600	1673252510	7930	7930	7930	7930	0
200	20240408	154500	1673252510	7930	7930	7930	7930	0
201	20240408	154400	1673252510	7930	7930	7930	7930	0
202	20240408	154300	1673252510	7930	7930	7930	7930	0
203	20240408	154200	1673252510	7930	7930	7930	7930	0
204	20240408	154100	1673252510	7930	7930	7930	7930	0
205	20240408	154000	1673252510	7930	7930	7930	7930	0
206	20240408	153900	1673252510	7930	7930	7930	7930	0
207	20240408	153800	1673252510	7930	7930	7930	7930	0
208	20240408	153700	1673252510	7930	7930	7930	7930	0
209	20240408	153600	1673252510	7930	7930	7930	7930	0
210	20240408	153500	1673252510	7930	7930	7930	7930	0
211	20240408	153400	1673252510	7930	7930	7930	7930	0
212	20240408	153300	1673252510	7930	7930	7930	7930	3473
213	20240408	153200	1673252510	7930	7930	7930	7930	0
214	20240408	153100	1673252510	7930	7930	7930	7930	0
215	20240408	153000	1673252510	7930	7930	7930	7930	3473
216	20240408	152900	1645711620	7960	7960	7960	7960	0
217	20240408	152800	1645711620	7960	7960	7960	7960	0
218	20240408	152700	1645711620	7960	7960	7960	7960	0
219	20240408	152600	1645711620	7960	7960	7960	7960	0
220	20240408	152500	1645711620	7960	7960	7960	7960	0
221	20240408	152400	1645711620	7960	7960	7960	7960	0
222	20240408	152300	1645711620	7960	7960	7960	7960	0
223	20240408	152200	1645711620	7960	7960	7960	7960	0
224	20240408	152100	1645711620	7960	7960	7960	7960	0
225	20240408	152000	1645711620	7960	7960	7960	7960	0
226	20240408	151900	1645711620	7960	7940	7960	7930	837
227	20240408	151800	1639063230	7930	7950	7950	7930	377
228	20240408	151700	1636069080	7950	7950	7960	7950	391
229	20240408	151600	1632960000	7950	7950	7960	7950	66
230	20240408	151500	1632434850	7950	7950	7960	7950	219
231	20240408	151400	1630692160	7950	7950	7950	7940	99
232	20240408	151300	1629905660	7960	7950	7960	7950	181
233	20240408	151200	1628466400	7960	7960	7960	7960	14
234	20240408	151100	1628354960	7960	7960	7960	7960	56
235	20240408	151000	1627909200	7950	7960	7960	7950	283
236	20240408	150900	1625659310	7960	7970	7970	7960	64
237	20240408	150800	1625149330	7970	7960	7970	7950	268
238	20240408	150700	1623017370	7960	7960	7960	7950	196
239	20240408	150600	1621457240	7960	7970	7970	7960	664
240	20240408	150500	1616165360	7970	7970	7980	7970	410
241	20240408	150400	1612897150	7970	7960	7980	7960	36
242	20240408	150300	1612609970	7980	7970	7980	7960	140
243	20240408	150200	1611494190	7970	7970	7970	7970	774
244	20240408	150100	1605325410	7970	7950	7970	7950	777
245	20240408	150000	1599133390	7950	7950	7960	7950	136
246	20240408	145900	1598050980	7950	7960	7960	7950	599
247	20240408	145800	1593288030	7960	7960	7960	7950	65
248	20240408	145700	1592770640	7960	7960	7960	7960	32
249	20240408	145600	1592515920	7960	7950	7960	7950	275
250	20240408	145500	1590329220	7950	7960	7960	7950	120
251	20240408	145400	1589374630	7960	7960	7960	7950	87
252	20240408	145300	1588682540	7950	7960	7960	7950	95
253	20240408	145200	1587926640	7950	7960	7960	7950	10
254	20240408	145100	1587847130	7960	7960	7960	7960	42
255	20240408	145000	1587512810	7960	7960	7960	7950	139
256	20240408	144900	1586406390	7960	7950	7960	7950	669
257	20240408	144800	1581084150	7960	7960	7960	7960	132
258	20240408	144700	1580033430	7960	7960	7960	7960	33
259	20240408	144600	1579770750	7950	7950	7950	7950	160
260	20240408	144500	1578498750	7960	7960	7960	7960	19
261	20240408	144400	1578347510	7960	7960	7960	7960	463
262	20240408	144300	1574662030	7960	7960	7960	7960	126
263	20240408	144200	1573659070	7960	7960	7960	7960	0
264	20240408	144100	1573659070	7960	7960	7960	7960	3
265	20240408	144000	1573635190	7960	7960	7960	7960	1
266	20240408	143900	1573627230	7960	7960	7960	7960	84
267	20240408	143800	1572958590	7960	7960	7960	7960	34
268	20240408	143700	1572687950	7950	7960	7960	7950	539
269	20240408	143600	1568402440	7950	7950	7950	7950	3
270	20240408	143500	1568378590	7950	7960	7960	7950	149
271	20240408	143400	1567193170	7940	7960	7960	7940	45
272	20240408	143300	1566835690	7960	7960	7960	7960	86
273	20240408	143200	1566151130	7960	7960	7960	7940	112
274	20240408	143100	1565261610	7960	7960	7960	7960	0
275	20240408	143000	1565261610	7960	7960	7960	7960	0
276	20240408	142900	1565261610	7960	7960	7960	7960	4
277	20240408	142800	1565229770	7960	7960	7960	7960	18
278	20240408	142700	1565086490	7960	7960	7960	7960	73
279	20240408	142600	1564505410	7940	7960	7970	7940	782
280	20240408	142500	1558286700	7960	7960	7960	7960	405
281	20240408	142400	1555062900	7960	7960	7960	7960	28
282	20240408	142300	1554840020	7960	7960	7960	7940	50
283	20240408	142200	1554442040	7960	7960	7960	7960	0
284	20240408	142100	1554442040	7960	7960	7960	7960	37
285	20240408	142000	1554147520	7960	7960	7960	7960	153
286	20240408	141900	1552929640	7960	7960	7960	7960	0
287	20240408	141800	1552929640	7960	7960	7960	7960	17
288	20240408	141700	1552794320	7960	7940	7960	7930	911
289	20240408	141600	1545561100	7960	7960	7960	7960	0
290	20240408	141500	1545561100	7960	7960	7960	7960	0
291	20240408	141400	1545561100	7960	7960	7960	7960	1
292	20240408	141300	1545553140	7960	7960	7960	7960	0
293	20240408	141200	1545553140	7960	7960	7960	7960	11
294	20240408	141100	1545465580	7960	7940	7960	7940	50
295	20240408	141000	1545068360	7930	7940	7940	7930	188
296	20240408	140900	1543575900	7940	7960	7960	7940	320
297	20240408	140800	1541035060	7960	7960	7960	7960	15
298	20240408	140700	1540915660	7940	7960	7960	7940	71
299	20240408	140600	1540351290	7960	7970	7970	7960	287
300	20240408	140500	1538066680	7970	7970	7970	7970	58
301	20240408	140400	1537604420	7970	7960	7970	7960	157
302	20240408	140300	1536354680	7960	7960	7960	7960	653
303	20240408	140200	1531156800	7960	7960	7960	7950	118
304	20240408	140100	1530217550	7960	7960	7960	7960	2
305	20240408	140000	1530201630	7960	7960	7960	7960	18
306	20240408	135900	1530058350	7960	7960	7960	7960	738
307	20240408	135800	1524183870	7960	7950	7960	7950	445
308	20240408	135700	1520642870	7950	7950	7950	7950	340
309	20240408	135600	1517939870	7950	7960	7960	7950	45
310	20240408	135500	1517581870	7960	7950	7960	7950	27
311	20240408	135400	1517367190	7950	7950	7950	7950	163
312	20240408	135300	1516071340	7950	7950	7950	7950	736
313	20240408	135200	1510220140	7960	7960	7960	7960	72
314	20240408	135100	1509647020	7960	7960	7960	7960	420
315	20240408	135000	1506303820	7960	7960	7960	7960	50
316	20240408	134900	1505905820	7960	7960	7960	7960	87
317	20240408	134800	1505213300	7960	7950	7960	7950	210
318	20240408	134700	1503543700	7960	7960	7960	7960	1
319	20240408	134600	1503535740	7960	7960	7960	7960	26
320	20240408	134500	1503328780	7960	7960	7960	7960	89
321	20240408	134400	1502620340	7960	7960	7960	7960	63
322	20240408	134300	1502118860	7960	7960	7960	7960	17
323	20240408	134200	1501983540	7960	7960	7960	7960	24
324	20240408	134100	1501792500	7970	7980	7980	7970	138
325	20240408	134000	1500691630	7980	7970	7980	7970	1652
326	20240408	133900	1487523710	7980	7970	7980	7970	112
327	20240408	133800	1486631020	7970	7980	7980	7970	106
328	20240408	133700	1485785180	7980	7980	7980	7980	437
329	20240408	133600	1482297920	7980	7980	7980	7980	3
330	20240408	133500	1482273980	7980	7970	7980	7970	186
331	20240408	133400	1480789750	7980	7970	7980	7970	269
332	20240408	133300	1478645580	7970	7960	7970	7960	1869
333	20240408	133200	1463762420	7960	7960	7960	7960	574
334	20240408	133100	1459193380	7950	7950	7950	7950	45
335	20240408	133000	1458835630	7950	7950	7950	7940	321
336	20240408	132900	1456283920	7940	7940	7940	7940	64
337	20240408	132800	1455775760	7950	7950	7950	7940	1850
338	20240408	132700	1441069670	7950	7940	7950	7940	349
339	20240408	132600	1438295170	7960	7960	7960	7960	7
340	20240408	132500	1438239450	7960	7950	7960	7950	119
341	20240408	132400	1437293160	7960	7950	7960	7950	947
342	20240408	132300	1429764090	7950	7950	7950	7950	37
343	20240408	132200	1429469940	7950	7950	7950	7950	7
344	20240408	132100	1429414290	7950	7940	7960	7940	69
345	20240408	132000	1428866110	7940	7940	7940	7940	4
346	20240408	131900	1428834350	7930	7940	7950	7930	4
347	20240408	131800	1428802600	7940	7960	7960	7940	204
348	20240408	131700	1427178820	7960	7960	7960	7960	68
349	20240408	131600	1426637540	7960	7950	7960	7950	550
350	20240408	131500	1422263560	7950	7930	7950	7930	62
351	20240408	131400	1421770760	7950	7950	7950	7950	7
352	20240408	131300	1421715110	7950	7950	7950	7950	215
353	20240408	131200	1420005860	7950	7950	7950	7950	0
354	20240408	131100	1420005860	7950	7950	7950	7950	2
355	20240408	131000	1419989960	7950	7950	7950	7950	52
356	20240408	130900	1419576560	7950	7950	7950	7950	6
357	20240408	130800	1419528860	7950	7950	7950	7950	143
358	20240408	130700	1418392010	7950	7950	7950	7950	55
359	20240408	130600	1417954760	7950	7950	7950	7950	10
360	20240408	130500	1417875260	7950	7950	7950	7950	43
361	20240408	130400	1417533410	7950	7950	7950	7950	2
362	20240408	130300	1417517510	7950	7940	7950	7940	2
363	20240408	130200	1417501620	7940	7940	7940	7940	2
364	20240408	130100	1417485740	7940	7950	7950	7910	150
365	20240408	130000	1416297590	7950	7950	7950	7950	3
366	20240408	125900	1416273740	7950	7940	7950	7940	22
367	20240408	125800	1416099050	7940	7940	7950	7940	83
368	20240408	125700	1415440020	7930	7930	7930	7930	104
369	20240408	125600	1414615300	7940	7940	7940	7940	5
370	20240408	125500	1414575600	7960	7960	7960	7960	0
371	20240408	125400	1414575600	7960	7960	7960	7960	2
372	20240408	125300	1414559680	7960	7950	7960	7950	76
373	20240408	125200	1413955380	7950	7940	7950	7940	62
374	20240408	125100	1413462500	7940	7940	7950	7940	367
375	20240408	125000	1410548480	7960	7960	7960	7960	0
376	20240408	124900	1410548480	7960	7960	7960	7960	2
377	20240408	124800	1410532560	7960	7960	7960	7960	1
378	20240408	124700	1410524600	7960	7960	7960	7960	25
379	20240408	124600	1410325600	7960	7960	7960	7950	106
380	20240408	124500	1409482680	7960	7950	7960	7950	99
381	20240408	124400	1408695140	7940	7950	7950	7940	61
382	20240408	124300	1408210220	7950	7950	7950	7950	238
383	20240408	124200	1406318120	7960	7960	7960	7960	6
384	20240408	124100	1406270360	7960	7960	7960	7960	0
385	20240408	124000	1406270360	7960	7960	7960	7960	0
386	20240408	123900	1406270360	7960	7960	7960	7960	1
387	20240408	123800	1406262400	7960	7960	7960	7960	0
388	20240408	123700	1406262400	7960	7960	7960	7960	27
389	20240408	123600	1406047480	7960	7940	7960	7920	608
390	20240408	123500	1401226350	7950	7950	7950	7950	9
391	20240408	123400	1401154800	7950	7960	7960	7950	37
392	20240408	123300	1400860330	7960	7970	7970	7960	641
393	20240408	123200	1395757890	7970	7960	7970	7960	408
394	20240408	123100	1392506150	7980	7980	7980	7980	0
395	20240408	123000	1392506150	7980	7980	7980	7980	19
396	20240408	122900	1392354530	7980	7980	7980	7980	396
397	20240408	122800	1389194450	7980	7970	7980	7970	10
398	20240408	122700	1389114690	7980	7970	7980	7970	738
399	20240408	122600	1383232400	7970	7950	7970	7930	491
400	20240408	122500	1379337000	7950	7950	7950	7950	311
401	20240408	122400	1376864550	7960	7960	7970	7960	576
402	20240408	122300	1372279170	7960	7960	7960	7960	0
403	20240408	122200	1372279170	7960	7960	7960	7960	0
404	20240408	122100	1372279170	7960	7960	7960	7960	3
405	20240408	122000	1372255290	7970	7970	7970	7970	0
406	20240408	121900	1372255290	7970	7970	7970	7970	0
407	20240408	121800	1372255290	7970	7970	7970	7970	7
408	20240408	121700	1372199500	7960	7960	7960	7960	15
409	20240408	121600	1372080100	7960	7970	7970	7960	487
410	20240408	121500	1368203000	7970	7970	7970	7970	1
411	20240408	121400	1368195030	7980	7980	7980	7980	0
412	20240408	121300	1368195030	7980	7980	7980	7980	0
413	20240408	121200	1368195030	7980	7980	7980	7980	23
414	20240408	121100	1368011490	7980	7980	7980	7980	82
415	20240408	121000	1367357130	7970	7970	7970	7970	411
416	20240408	120900	1364081460	7980	7970	7980	7970	39
417	20240408	120800	1363770340	7980	7980	7980	7970	96
418	20240408	120700	1363004300	7980	7970	7980	7970	335
419	20240408	120600	1360334330	7970	7970	7970	7970	3
420	20240408	120500	1360310420	7970	7970	7970	7970	52
421	20240408	120400	1359895980	7970	7970	7970	7970	1
422	20240408	120300	1359888010	7950	7970	7970	7950	9
423	20240408	120200	1359816380	7970	7960	7970	7960	825
424	20240408	120100	1353246670	7960	7960	7960	7960	67
425	20240408	120000	1352713350	7960	7950	7960	7950	267
426	20240408	115900	1350590050	7960	7950	7960	7950	292
427	20240408	115800	1348268580	7950	7950	7950	7950	103
428	20240408	115700	1347449730	7950	7950	7950	7950	61
429	20240408	115600	1346964780	7950	7950	7950	7950	8
430	20240408	115500	1346901180	7950	7950	7950	7950	503
431	20240408	115400	1342902330	7950	7930	7950	7930	1678
432	20240408	115300	1329578300	7930	7930	7930	7930	11
433	20240408	115200	1329491070	7930	7930	7930	7930	47
434	20240408	115100	1329118360	7930	7940	7940	7930	63
435	20240408	115000	1328618630	7940	7940	7940	7930	45
436	20240408	114900	1328261340	7940	7940	7940	7940	3
437	20240408	114800	1328237520	7930	7940	7940	7930	70
438	20240408	114700	1327681730	7930	7930	7930	7930	62
439	20240408	114600	1327190070	7930	7930	7930	7930	12
440	20240408	114500	1327094910	7910	7930	7930	7910	52
441	20240408	114400	1326683330	7930	7930	7930	7930	137
442	20240408	114300	1325596920	7930	7930	7930	7900	322
443	20240408	114200	1323049860	7900	7910	7910	7900	800
444	20240408	114100	1316725190	7910	7910	7910	7910	213
445	20240408	114000	1315040360	7930	7930	7930	7930	47
446	20240408	113900	1314667650	7930	7930	7930	7930	2
447	20240408	113800	1314651790	7930	7930	7930	7930	2
448	20240408	113700	1314635930	7930	7930	7930	7930	42
449	20240408	113600	1314302870	7900	7930	7930	7900	173
450	20240408	113500	1312935570	7920	7920	7920	7920	88
451	20240408	113400	1312238610	7920	7900	7920	7900	415
452	20240408	113300	1308960070	7900	7920	7920	7900	53
453	20240408	113200	1308541310	7920	7920	7920	7920	19
454	20240408	113100	1308390830	7920	7900	7920	7870	858
455	20240408	113000	1301617030	7920	7920	7920	7920	66
456	20240408	112900	1301094310	7930	7930	7930	7930	68
457	20240408	112800	1300555070	7930	7920	7930	7900	541
458	20240408	112700	1296280870	7900	7920	7920	7900	545
459	20240408	112600	1291975230	7930	7940	7940	7930	264
460	20240408	112500	1289879250	7940	7920	7940	7920	228
461	20240408	112400	1288071660	7920	7890	7920	7890	1390
462	20240408	112300	1277066690	7870	7910	7910	7870	2693
463	20240408	112200	1255807450	7910	7900	7910	7900	252
464	20240408	112100	1253816580	7900	7910	7910	7900	201
465	20240408	112000	1252228620	7900	7910	7910	7900	280
466	20240408	111900	1250016570	7910	7900	7910	7900	23
467	20240408	111800	1249834850	7900	7900	7910	7900	359
468	20240408	111700	1246998660	7900	7910	7910	7900	627
469	20240408	111600	1242045340	7910	7910	7910	7900	567
470	20240408	111500	1237565960	7910	7900	7910	7900	31
471	20240408	111400	1237320950	7890	7900	7900	7890	250
472	20240408	111300	1235347850	7900	7910	7910	7900	213
473	20240408	111200	1233663420	7880	7880	7910	7880	975
474	20240408	111100	1225978800	7910	7910	7910	7910	8
475	20240408	111000	1225915520	7910	7880	7910	7880	70
476	20240408	110900	1225363500	7910	7910	7910	7910	55
477	20240408	110800	1224928450	7910	7900	7910	7900	303
478	20240408	110700	1222532720	7900	7900	7900	7880	1938
479	20240408	110600	1207258780	7900	7890	7900	7880	204
480	20240408	110500	1205648630	7880	7890	7890	7880	951
481	20240408	110400	1198150250	7900	7910	7910	7900	301
482	20240408	110300	1195771350	7910	7910	7910	7900	206
483	20240408	110200	1194141900	7910	7910	7910	7910	400
484	20240408	110100	1190977900	7910	7920	7930	7890	412
485	20240408	110000	1187713820	7920	7890	7920	7890	449
486	20240408	105900	1184159180	7870	7900	7900	7870	6044
487	20240408	105800	1136537170	7900	7900	7940	7900	905
488	20240408	105700	1129385670	7900	7940	7940	7900	1421
489	20240408	105600	1118157950	7940	7950	7950	7940	51
490	20240408	105500	1117752580	7950	7910	7950	7910	191
491	20240408	105400	1116241730	7930	7940	7940	7930	80
492	20240408	105300	1115606610	7940	7940	7950	7940	308
493	20240408	105200	1113160890	7940	7930	7940	7910	250
494	20240408	105100	1111178330	7930	7900	7930	7900	1550
495	20240408	105000	1098923190	7920	7930	7930	7920	292
496	20240408	104900	1096610290	7930	7930	7930	7910	3452
497	20240408	104800	1069294590	7920	7940	7940	7920	231
498	20240408	104700	1067462590	7940	7970	7970	7940	396
499	20240408	104600	1064314240	7970	7990	7990	7960	590
500	20240408	104500	1059611080	7970	7990	7990	7970	744
501	20240408	104400	1053672100	7990	7990	7990	7990	118
502	20240408	104300	1052729280	7990	7970	7990	7970	338
503	20240408	104200	1050028680	7970	7980	7990	7970	417
504	20240408	104100	1046698880	7950	7980	7980	7950	1721
505	20240408	104000	1032993500	7980	7990	7990	7980	499
506	20240408	103900	1029010460	7990	7990	7990	7990	905
507	20240408	103800	1021779510	7990	7990	7990	7990	300
508	20240408	103700	1019382510	7990	7990	7990	7990	206
509	20240408	103600	1017736570	7990	7970	7990	7970	636
510	20240408	103500	1012665610	7990	7990	7990	7970	843
511	20240408	103400	1005932040	7990	7980	7990	7980	220
512	20240408	103300	1004175420	7970	7950	7970	7950	456
513	20240408	103200	1000541730	7940	7940	7940	7940	797
514	20240408	103100	994213550	7950	7950	7950	7940	275
515	20240408	103000	992028300	7950	7940	7950	7940	234
516	20240408	102900	990169320	7940	7950	7950	7940	536
517	20240408	102800	985913220	7950	7950	7950	7940	572
518	20240408	102700	981367820	7950	7940	7950	7940	261
519	20240408	102600	979294480	7940	7930	7940	7930	434
520	20240408	102500	975852830	7930	7910	7930	7910	449
521	20240408	102400	972297200	7910	7950	7950	7910	878
522	20240408	102300	965331370	7940	7950	7950	7940	545
523	20240408	102200	961001050	7950	7960	7960	7940	220
524	20240408	102100	959251130	7960	7960	7960	7960	305
525	20240408	102000	956823330	7960	7940	7960	7940	691
526	20240408	101900	951329690	7940	7940	7970	7940	306
527	20240408	101800	948900000	7940	7960	7960	7940	381
528	20240408	101700	945872820	7940	7970	7970	7940	719
529	20240408	101600	940157870	7970	7970	7970	7960	674
530	20240408	101500	934790760	7970	8000	8000	7970	1273
531	20240408	101400	924637670	7990	7990	8000	7990	235
532	20240408	101300	922758000	8000	8000	8000	7990	1099
533	20240408	101200	913968490	8000	8000	8000	7990	657
534	20240408	101100	908716330	7990	7990	7990	7990	301
535	20240408	101000	906311340	7990	7990	7990	7990	437
536	20240408	100900	902819710	7980	7970	7980	7960	1546
537	20240408	100800	890485650	7960	7950	7960	7950	634
538	20240408	100700	885445320	7940	7930	7940	7920	1021
539	20240408	100600	877351840	7940	7940	7950	7940	460
540	20240408	100500	873698430	7940	7950	7950	7940	587
541	20240408	100400	869035620	7950	7950	7950	7940	791
542	20240408	100300	862751680	7950	7950	7950	7950	654
543	20240408	100200	857552380	7950	7950	7950	7950	907
544	20240408	100100	850341730	7950	7930	7950	7930	484
545	20240408	100000	846496360	7940	7930	7940	7930	459
546	20240408	095900	842855440	7930	7930	7930	7930	200
547	20240408	095800	841269440	7930	7930	7930	7930	310
548	20240408	095700	838811140	7930	7920	7930	7920	1392
549	20240408	095600	827774990	7920	7920	7920	7900	1219
550	20240408	095500	818138510	7920	7920	7920	7920	301
551	20240408	095400	815754590	7890	7890	7890	7890	1445
552	20240408	095300	804353540	7900	7910	7930	7900	1220
553	20240408	095200	794701800	7920	7940	7940	7910	620
554	20240408	095100	789785220	7940	7940	7940	7940	306
555	20240408	095000	787355580	7940	7950	7950	7940	1246
556	20240408	094900	777452280	7950	7960	7960	7950	237
557	20240408	094800	775567130	7960	7950	7960	7950	624
558	20240408	094700	770604010	7940	7920	7940	7910	715
559	20240408	094600	764941100	7910	7880	7910	7880	366
560	20240408	094500	762056540	7880	7910	7930	7880	6427
561	20240408	094400	711290620	7910	7910	7910	7910	281
562	20240408	094300	709067910	7900	7940	7940	7900	731
563	20240408	094200	703282800	7940	7940	7940	7940	312
564	20240408	094100	700805520	7910	7940	7940	7910	801
565	20240408	094000	694463610	7950	7950	7950	7950	600
566	20240408	093900	689693610	7950	7910	7950	7910	1151
567	20240408	093800	680585120	7910	7950	7950	7910	1528
568	20240408	093700	668484710	7950	7950	7990	7910	13174
569	20240408	093600	563743400	7950	7920	7950	7920	1264
570	20240408	093500	553719580	7920	7950	7950	7920	809
571	20240408	093400	547308850	7950	7940	7950	7930	1936
572	20240408	093300	531936970	7940	7930	7940	7930	375
573	20240408	093200	528962020	7910	7930	7930	7910	363
574	20240408	093100	526085370	7910	7930	7930	7910	621
575	20240408	093000	521167350	7930	7930	7930	7930	657
576	20240408	092900	515957340	7950	7930	7950	7930	699
577	20240408	092800	510405770	7930	7940	7940	7900	424
578	20240408	092700	507050260	7900	7960	7960	7900	1845
579	20240408	092600	492408880	7960	7990	7990	7950	3533
580	20240408	092500	464246300	8000	7990	8000	7990	394
581	20240408	092400	461097740	7990	8010	8010	7950	1763
582	20240408	092300	447012370	8000	7990	8020	7990	3847
583	20240408	092200	416202210	8000	8010	8010	7990	1548
584	20240408	092100	403816310	8010	8020	8050	8000	6858
585	20240408	092000	348775290	8020	7990	8020	7960	12126
586	20240408	091900	251778730	7990	7990	7990	7970	2401
587	20240408	091800	232610070	7990	7960	7990	7940	9527
588	20240408	091700	156633850	7960	7950	7960	7950	996
589	20240408	091600	148714650	7950	7950	7950	7950	262
590	20240408	091500	146631750	7950	7950	7950	7940	845
591	20240408	091400	139917450	7940	7930	7940	7910	617
592	20240408	091300	135024040	7930	7910	7950	7900	381
593	20240408	091200	132008480	7940	7960	7960	7900	894
594	20240408	091100	124907120	7950	7910	7950	7910	2336
595	20240408	091000	106346590	7920	7910	7940	7900	1558
596	20240408	090900	94008870	7940	7890	7950	7860	3268
597	20240408	090800	68151450	7900	7840	7900	7840	1969
598	20240408	090700	52679740	7830	7830	7840	7830	540
599	20240408	090600	48450530	7830	7830	7830	7830	316
600	20240408	090500	45976250	7830	7840	7840	7770	4469
601	20240408	090400	11167570	7840	7840	7840	7840	18
602	20240408	090300	11026450	7840	7840	7840	7840	100
603	20240408	090200	10242450	7840	7860	7860	7840	89
604	20240408	090100	9543850	7860	7790	7860	7790	234
605	20240408	090000	7711160	7790	7860	7860	7770	983