KissMeData/352770/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	205100	431385464	1870	1870	1870	1870	2954
3	20240419	205000	431385464	1870	1870	1870	1870	0
4	20240419	204900	431385464	1870	1870	1870	1870	0
5	20240419	204800	431385464	1870	1870	1870	1870	0
6	20240419	204700	431385464	1870	1870	1870	1870	0
7	20240419	204600	431385464	1870	1870	1870	1870	0
8	20240419	204500	431385464	1870	1870	1870	1870	0
9	20240419	204400	431385464	1870	1870	1870	1870	0
10	20240419	204300	431385464	1870	1870	1870	1870	0
11	20240419	204200	431385464	1870	1870	1870	1870	0
12	20240419	204100	431385464	1870	1870	1870	1870	0
13	20240419	204000	431385464	1870	1870	1870	1870	0
14	20240419	203900	431385464	1870	1870	1870	1870	0
15	20240419	203800	431385464	1870	1870	1870	1870	0
16	20240419	203700	431385464	1870	1870	1870	1870	0
17	20240419	203600	431385464	1870	1870	1870	1870	0
18	20240419	203500	431385464	1870	1870	1870	1870	0
19	20240419	203400	431385464	1870	1870	1870	1870	0
20	20240419	203300	431385464	1870	1870	1870	1870	0
21	20240419	203200	431385464	1870	1870	1870	1870	0
22	20240419	203100	431385464	1870	1870	1870	1870	0
23	20240419	203000	431385464	1870	1870	1870	1870	0
24	20240419	202900	431385464	1870	1870	1870	1870	0
25	20240419	202800	431385464	1870	1870	1870	1870	0
26	20240419	202700	431385464	1870	1870	1870	1870	0
27	20240419	202600	431385464	1870	1870	1870	1870	0
28	20240419	202500	431385464	1870	1870	1870	1870	0
29	20240419	202400	431385464	1870	1870	1870	1870	0
30	20240419	202300	431385464	1870	1870	1870	1870	0
31	20240419	202200	431385464	1870	1870	1870	1870	0
32	20240419	202100	431385464	1870	1870	1870	1870	2954
33	20240419	202000	431385464	1870	1870	1870	1870	0
34	20240419	201900	431385464	1870	1870	1870	1870	0
35	20240419	201800	431385464	1870	1870	1870	1870	0
36	20240419	201700	431385464	1870	1870	1870	1870	0
37	20240419	201600	431385464	1870	1870	1870	1870	0
38	20240419	201500	431385464	1870	1870	1870	1870	0
39	20240419	201400	431385464	1870	1870	1870	1870	0
40	20240419	201300	431385464	1870	1870	1870	1870	0
41	20240419	201200	431385464	1870	1870	1870	1870	0
42	20240419	201100	431385464	1870	1870	1870	1870	0
43	20240419	201000	431385464	1870	1870	1870	1870	0
44	20240419	200900	431385464	1870	1870	1870	1870	0
45	20240419	200800	431385464	1870	1870	1870	1870	0
46	20240419	200700	431385464	1870	1870	1870	1870	0
47	20240419	200600	431385464	1870	1870	1870	1870	0
48	20240419	200500	431385464	1870	1870	1870	1870	0
49	20240419	200400	431385464	1870	1870	1870	1870	0
50	20240419	200300	431385464	1870	1870	1870	1870	0
51	20240419	200200	431385464	1870	1870	1870	1870	0
52	20240419	200100	431385464	1870	1870	1870	1870	0
53	20240419	200000	431385464	1870	1870	1870	1870	0
54	20240419	195900	431385464	1870	1870	1870	1870	0
55	20240419	195800	431385464	1870	1870	1870	1870	0
56	20240419	195700	431385464	1870	1870	1870	1870	0
57	20240419	195600	431385464	1870	1870	1870	1870	0
58	20240419	195500	431385464	1870	1870	1870	1870	0
59	20240419	195400	431385464	1870	1870	1870	1870	0
60	20240419	195300	431385464	1870	1870	1870	1870	0
61	20240419	195200	431385464	1870	1870	1870	1870	0
62	20240419	195100	431385464	1870	1870	1870	1870	2954
63	20240419	195000	431385464	1870	1870	1870	1870	0
64	20240419	194900	431385464	1870	1870	1870	1870	0
65	20240419	194800	431385464	1870	1870	1870	1870	0
66	20240419	194700	431385464	1870	1870	1870	1870	0
67	20240419	194600	431385464	1870	1870	1870	1870	0
68	20240419	194500	431385464	1870	1870	1870	1870	0
69	20240419	194400	431385464	1870	1870	1870	1870	0
70	20240419	194300	431385464	1870	1870	1870	1870	0
71	20240419	194200	431385464	1870	1870	1870	1870	0
72	20240419	194100	431385464	1870	1870	1870	1870	0
73	20240419	194000	431385464	1870	1870	1870	1870	0
74	20240419	193900	431385464	1870	1870	1870	1870	0
75	20240419	193800	431385464	1870	1870	1870	1870	0
76	20240419	193700	431385464	1870	1870	1870	1870	0
77	20240419	193600	431385464	1870	1870	1870	1870	0
78	20240419	193500	431385464	1870	1870	1870	1870	0
79	20240419	193400	431385464	1870	1870	1870	1870	0
80	20240419	193300	431385464	1870	1870	1870	1870	0
81	20240419	193200	431385464	1870	1870	1870	1870	0
82	20240419	193100	431385464	1870	1870	1870	1870	0
83	20240419	193000	431385464	1870	1870	1870	1870	0
84	20240419	192900	431385464	1870	1870	1870	1870	0
85	20240419	192800	431385464	1870	1870	1870	1870	0
86	20240419	192700	431385464	1870	1870	1870	1870	0
87	20240419	192600	431385464	1870	1870	1870	1870	0
88	20240419	192500	431385464	1870	1870	1870	1870	0
89	20240419	192400	431385464	1870	1870	1870	1870	0
90	20240419	192300	431385464	1870	1870	1870	1870	0
91	20240419	192200	431385464	1870	1870	1870	1870	0
92	20240419	192100	431385464	1870	1870	1870	1870	2954
93	20240419	192000	431385464	1870	1870	1870	1870	0
94	20240419	191900	431385464	1870	1870	1870	1870	0
95	20240419	191800	431385464	1870	1870	1870	1870	0
96	20240419	191700	431385464	1870	1870	1870	1870	0
97	20240419	191600	431385464	1870	1870	1870	1870	0
98	20240419	191500	431385464	1870	1870	1870	1870	0
99	20240419	191400	431385464	1870	1870	1870	1870	0
100	20240419	191300	431385464	1870	1870	1870	1870	0
101	20240419	191200	431385464	1870	1870	1870	1870	0
102	20240419	191100	431385464	1870	1870	1870	1870	0
103	20240419	191000	431385464	1870	1870	1870	1870	0
104	20240419	190900	431385464	1870	1870	1870	1870	0
105	20240419	190800	431385464	1870	1870	1870	1870	0
106	20240419	190700	431385464	1870	1870	1870	1870	0
107	20240419	190600	431385464	1870	1870	1870	1870	0
108	20240419	190500	431385464	1870	1870	1870	1870	0
109	20240419	190400	431385464	1870	1870	1870	1870	0
110	20240419	190300	431385464	1870	1870	1870	1870	0
111	20240419	190200	431385464	1870	1870	1870	1870	0
112	20240419	190100	431385464	1870	1870	1870	1870	0
113	20240419	190000	431385464	1870	1870	1870	1870	0
114	20240419	185900	431385464	1870	1870	1870	1870	0
115	20240419	185800	431385464	1870	1870	1870	1870	0
116	20240419	185700	431385464	1870	1870	1870	1870	0
117	20240419	185600	431385464	1870	1870	1870	1870	0
118	20240419	185500	431385464	1870	1870	1870	1870	0
119	20240419	185400	431385464	1870	1870	1870	1870	0
120	20240419	185300	431385464	1870	1870	1870	1870	0
121	20240419	185200	431385464	1870	1870	1870	1870	0
122	20240419	185100	431385464	1870	1870	1870	1870	2954
123	20240419	185000	431385464	1870	1870	1870	1870	0
124	20240419	184900	431385464	1870	1870	1870	1870	0
125	20240419	184800	431385464	1870	1870	1870	1870	0
126	20240419	184700	431385464	1870	1870	1870	1870	0
127	20240419	184600	431385464	1870	1870	1870	1870	0
128	20240419	184500	431385464	1870	1870	1870	1870	0
129	20240419	184400	431385464	1870	1870	1870	1870	0
130	20240419	184300	431385464	1870	1870	1870	1870	0
131	20240419	184200	431385464	1870	1870	1870	1870	0
132	20240419	184100	431385464	1870	1870	1870	1870	0
133	20240419	184000	431385464	1870	1870	1870	1870	0
134	20240419	183900	431385464	1870	1870	1870	1870	0
135	20240419	183800	431385464	1870	1870	1870	1870	0
136	20240419	183700	431385464	1870	1870	1870	1870	0
137	20240419	183600	431385464	1870	1870	1870	1870	0
138	20240419	183500	431385464	1870	1870	1870	1870	0
139	20240419	183400	431385464	1870	1870	1870	1870	0
140	20240419	183300	431385464	1870	1870	1870	1870	0
141	20240419	183200	431385464	1870	1870	1870	1870	0
142	20240419	183100	431385464	1870	1870	1870	1870	0
143	20240419	183000	431385464	1870	1870	1870	1870	0
144	20240419	182900	431385464	1870	1870	1870	1870	0
145	20240419	182800	431385464	1870	1870	1870	1870	0
146	20240419	182700	431385464	1870	1870	1870	1870	0
147	20240419	182600	431385464	1870	1870	1870	1870	0
148	20240419	182500	431385464	1870	1870	1870	1870	0
149	20240419	182400	431385464	1870	1870	1870	1870	0
150	20240419	182300	431385464	1870	1870	1870	1870	0
151	20240419	182200	431385464	1870	1870	1870	1870	0
152	20240419	182100	431385464	1870	1870	1870	1870	2954
153	20240419	182000	431385464	1870	1870	1870	1870	0
154	20240419	181900	431385464	1870	1870	1870	1870	0
155	20240419	181800	431385464	1870	1870	1870	1870	0
156	20240419	181700	431385464	1870	1870	1870	1870	0
157	20240419	181600	431385464	1870	1870	1870	1870	0
158	20240419	181500	431385464	1870	1870	1870	1870	0
159	20240419	181400	431385464	1870	1870	1870	1870	0
160	20240419	181300	431385464	1870	1870	1870	1870	0
161	20240419	181200	431385464	1870	1870	1870	1870	0
162	20240419	181100	431385464	1870	1870	1870	1870	0
163	20240419	181000	431385464	1870	1870	1870	1870	0
164	20240419	180900	431385464	1870	1870	1870	1870	0
165	20240419	180800	431385464	1870	1870	1870	1870	0
166	20240419	180700	431385464	1870	1870	1870	1870	0
167	20240419	180600	431385464	1870	1870	1870	1870	0
168	20240419	180500	431385464	1870	1870	1870	1870	0
169	20240419	180400	431385464	1870	1870	1870	1870	0
170	20240419	180300	431385464	1870	1870	1870	1870	0
171	20240419	180200	431385464	1870	1870	1870	1870	0
172	20240419	180100	431385464	1870	1870	1870	1870	0
173	20240419	180000	431385464	1870	1870	1870	1870	0
174	20240419	175900	431385464	1870	1870	1870	1870	0
175	20240419	175800	431385464	1870	1870	1870	1870	0
176	20240419	175700	431385464	1870	1870	1870	1870	0
177	20240419	175600	431385464	1870	1870	1870	1870	0
178	20240419	175500	431385464	1870	1870	1870	1870	0
179	20240419	175400	431385464	1870	1870	1870	1870	0
180	20240419	175300	431385464	1870	1870	1870	1870	0
181	20240419	175200	431385464	1870	1870	1870	1870	0
182	20240419	175100	431385464	1870	1870	1870	1870	2954
183	20240419	175000	431385464	1870	1870	1870	1870	0
184	20240419	174900	431385464	1870	1870	1870	1870	0
185	20240419	174800	431385464	1870	1870	1870	1870	0
186	20240419	174700	431385464	1870	1870	1870	1870	0
187	20240419	174600	431385464	1870	1870	1870	1870	0
188	20240419	174500	431385464	1870	1870	1870	1870	0
189	20240419	174400	431385464	1870	1870	1870	1870	0
190	20240419	174300	431385464	1870	1870	1870	1870	0
191	20240419	174200	431385464	1870	1870	1870	1870	0
192	20240419	174100	431385464	1870	1870	1870	1870	0
193	20240419	174000	431385464	1870	1870	1870	1870	0
194	20240419	173900	431385464	1870	1870	1870	1870	0
195	20240419	173800	431385464	1870	1870	1870	1870	0
196	20240419	173700	431385464	1870	1870	1870	1870	0
197	20240419	173600	431385464	1870	1870	1870	1870	0
198	20240419	173500	431385464	1870	1870	1870	1870	0
199	20240419	173400	431385464	1870	1870	1870	1870	0
200	20240419	173300	431385464	1870	1870	1870	1870	0
201	20240419	173200	431385464	1870	1870	1870	1870	0
202	20240419	173100	431385464	1870	1870	1870	1870	0
203	20240419	173000	431385464	1870	1870	1870	1870	0
204	20240419	172900	431385464	1870	1870	1870	1870	0
205	20240419	172800	431385464	1870	1870	1870	1870	0
206	20240419	172700	431385464	1870	1870	1870	1870	0
207	20240419	172600	431385464	1870	1870	1870	1870	0
208	20240419	172500	431385464	1870	1870	1870	1870	0
209	20240419	172400	431385464	1870	1870	1870	1870	0
210	20240419	172300	431385464	1870	1870	1870	1870	0
211	20240419	172200	431385464	1870	1870	1870	1870	0
212	20240419	172100	431385464	1870	1870	1870	1870	2954
213	20240419	172000	431385464	1870	1870	1870	1870	0
214	20240419	171900	431385464	1870	1870	1870	1870	0
215	20240419	171800	431385464	1870	1870	1870	1870	0
216	20240419	171700	431385464	1870	1870	1870	1870	0
217	20240419	171600	431385464	1870	1870	1870	1870	0
218	20240419	171500	431385464	1870	1870	1870	1870	0
219	20240419	171400	431385464	1870	1870	1870	1870	0
220	20240419	171300	431385464	1870	1870	1870	1870	0
221	20240419	171200	431385464	1870	1870	1870	1870	0
222	20240419	171100	431385464	1870	1870	1870	1870	0
223	20240419	171000	431385464	1870	1870	1870	1870	0
224	20240419	170900	431385464	1870	1870	1870	1870	0
225	20240419	170800	431385464	1870	1870	1870	1870	0
226	20240419	170700	431385464	1870	1870	1870	1870	0
227	20240419	170600	431385464	1870	1870	1870	1870	0
228	20240419	170500	431385464	1870	1870	1870	1870	0
229	20240419	170400	431385464	1870	1870	1870	1870	0
230	20240419	170300	431385464	1870	1870	1870	1870	0
231	20240419	170200	431385464	1870	1870	1870	1870	0
232	20240419	170100	431385464	1870	1870	1870	1870	0
233	20240419	170000	431385464	1870	1870	1870	1870	0
234	20240419	165900	431385464	1870	1870	1870	1870	0
235	20240419	165800	431385464	1870	1870	1870	1870	0
236	20240419	165700	431385464	1870	1870	1870	1870	0
237	20240419	165600	431385464	1870	1870	1870	1870	0
238	20240419	165500	431385464	1870	1870	1870	1870	0
239	20240419	165400	431385464	1870	1870	1870	1870	0
240	20240419	165300	431385464	1870	1870	1870	1870	0
241	20240419	165200	431385464	1870	1870	1870	1870	0
242	20240419	165100	431385464	1870	1870	1870	1870	2954
243	20240419	165000	431385464	1870	1870	1870	1870	0
244	20240419	164900	431385464	1870	1870	1870	1870	0
245	20240419	164800	431385464	1870	1870	1870	1870	0
246	20240419	164700	431385464	1870	1870	1870	1870	0
247	20240419	164600	431385464	1870	1870	1870	1870	0
248	20240419	164500	431385464	1870	1870	1870	1870	0
249	20240419	164400	431385464	1870	1870	1870	1870	0
250	20240419	164300	431385464	1870	1870	1870	1870	0
251	20240419	164200	431385464	1870	1870	1870	1870	0
252	20240419	164100	431385464	1870	1870	1870	1870	0
253	20240419	164000	431385464	1870	1870	1870	1870	0
254	20240419	163900	431385464	1870	1870	1870	1870	0
255	20240419	163800	431385464	1870	1870	1870	1870	0
256	20240419	163700	431385464	1870	1870	1870	1870	0
257	20240419	163600	431385464	1870	1870	1870	1870	0
258	20240419	163500	431385464	1870	1870	1870	1870	0
259	20240419	163400	431385464	1870	1870	1870	1870	0
260	20240419	163300	431385464	1870	1870	1870	1870	0
261	20240419	163200	431385464	1870	1870	1870	1870	0
262	20240419	163100	431385464	1870	1870	1870	1870	0
263	20240419	163000	431385464	1870	1870	1870	1870	0
264	20240419	162900	431385464	1870	1870	1870	1870	0
265	20240419	162800	431385464	1870	1870	1870	1870	0
266	20240419	162700	431385464	1870	1870	1870	1870	0
267	20240419	162600	431385464	1870	1870	1870	1870	0
268	20240419	162500	431385464	1870	1870	1870	1870	0
269	20240419	162400	431385464	1870	1870	1870	1870	0
270	20240419	162300	431385464	1870	1870	1870	1870	0
271	20240419	162200	431385464	1870	1870	1870	1870	0
272	20240419	162100	431385464	1870	1870	1870	1870	2954
273	20240419	162000	431385464	1870	1870	1870	1870	0
274	20240419	161900	431385464	1870	1870	1870	1870	0
275	20240419	161800	431385464	1870	1870	1870	1870	0
276	20240419	161700	431385464	1870	1870	1870	1870	0
277	20240419	161600	431385464	1870	1870	1870	1870	0
278	20240419	161500	431385464	1870	1870	1870	1870	0
279	20240419	161400	431385464	1870	1870	1870	1870	0
280	20240419	161300	431385464	1870	1870	1870	1870	0
281	20240419	161200	431385464	1870	1870	1870	1870	0
282	20240419	161100	431385464	1870	1870	1870	1870	0
283	20240419	161000	431385464	1870	1870	1870	1870	0
284	20240419	160900	431385464	1870	1870	1870	1870	0
285	20240419	160800	431385464	1870	1870	1870	1870	0
286	20240419	160700	431385464	1870	1870	1870	1870	0
287	20240419	160600	431385464	1870	1870	1870	1870	0
288	20240419	160500	431385464	1870	1870	1870	1870	0
289	20240419	160400	431385464	1870	1870	1870	1870	0
290	20240419	160300	431385464	1870	1870	1870	1870	0
291	20240419	160200	431385464	1870	1870	1870	1870	0
292	20240419	160100	431385464	1870	1870	1870	1870	0
293	20240419	160000	431385464	1870	1870	1870	1870	0
294	20240419	155900	431385464	1870	1870	1870	1870	0
295	20240419	155800	431385464	1870	1870	1870	1870	0
296	20240419	155700	431385464	1870	1870	1870	1870	0
297	20240419	155600	431385464	1870	1870	1870	1870	0
298	20240419	155500	431385464	1870	1870	1870	1870	0
299	20240419	155400	431385464	1870	1870	1870	1870	0
300	20240419	155300	431385464	1870	1870	1870	1870	0
301	20240419	155200	431385464	1870	1870	1870	1870	0
302	20240419	155100	431385464	1870	1870	1870	1870	2954
303	20240419	155000	431385464	1870	1870	1870	1870	0
304	20240419	154900	431385464	1870	1870	1870	1870	0
305	20240419	154800	431385464	1870	1870	1870	1870	0
306	20240419	154700	431385464	1870	1870	1870	1870	0
307	20240419	154600	431385464	1870	1870	1870	1870	0
308	20240419	154500	431385464	1870	1870	1870	1870	0
309	20240419	154400	431385464	1870	1870	1870	1870	0
310	20240419	154300	431385464	1870	1870	1870	1870	0
311	20240419	154200	431385464	1870	1870	1870	1870	0
312	20240419	154100	431385464	1870	1870	1870	1870	0
313	20240419	154000	431385464	1870	1870	1870	1870	0
314	20240419	153900	431385464	1870	1870	1870	1870	0
315	20240419	153800	431385464	1870	1870	1870	1870	0
316	20240419	153700	431385464	1870	1870	1870	1870	0
317	20240419	153600	431385464	1870	1870	1870	1870	0
318	20240419	153500	431385464	1870	1870	1870	1870	0
319	20240419	153400	431385464	1870	1870	1870	1870	0
320	20240419	153300	431385464	1870	1870	1870	1870	0
321	20240419	153200	431385464	1870	1870	1870	1870	0
322	20240419	153100	431385464	1870	1870	1870	1870	0
323	20240419	153000	431385464	1870	1870	1870	1870	2954
324	20240419	152900	425861484	1868	1868	1868	1868	0
325	20240419	152800	425861484	1868	1868	1868	1868	0
326	20240419	152700	425861484	1868	1868	1868	1868	0
327	20240419	152600	425861484	1868	1868	1868	1868	0
328	20240419	152500	425861484	1868	1868	1868	1868	0
329	20240419	152400	425861484	1868	1868	1868	1868	0
330	20240419	152300	425861484	1868	1868	1868	1868	0
331	20240419	152200	425861484	1868	1868	1868	1868	0
332	20240419	152100	425861484	1868	1868	1868	1868	0
333	20240419	152000	425861484	1868	1868	1868	1868	0
334	20240419	151900	425861484	1868	1868	1868	1868	6
335	20240419	151800	425850276	1869	1864	1869	1864	111
336	20240419	151700	425643367	1863	1864	1864	1863	84
337	20240419	151600	425486865	1864	1864	1864	1860	29
338	20240419	151500	425432841	1864	1863	1864	1862	177
339	20240419	151400	425102916	1861	1861	1861	1861	0
340	20240419	151300	425102916	1861	1861	1861	1861	0
341	20240419	151200	425102916	1861	1861	1861	1861	62
342	20240419	151100	424987534	1870	1870	1870	1865	52
343	20240419	151000	424890454	1870	1870	1870	1870	0
344	20240419	150900	424890454	1870	1870	1870	1870	0
345	20240419	150800	424890454	1870	1870	1870	1860	52
346	20240419	150700	424793708	1860	1865	1865	1860	9
347	20240419	150600	424776962	1860	1860	1860	1860	0
348	20240419	150500	424776962	1860	1865	1865	1860	6
349	20240419	150400	424765787	1870	1862	1870	1861	6
350	20240419	150300	424754610	1867	1868	1872	1867	429
351	20240419	150200	423953616	1872	1872	1872	1872	0
352	20240419	150100	423953616	1872	1872	1872	1872	20
353	20240419	150000	423916176	1872	1867	1872	1867	40
354	20240419	145900	423841446	1867	1873	1874	1867	14
355	20240419	145800	423815269	1872	1874	1874	1872	3
356	20240419	145700	423809650	1867	1865	1867	1862	1054
357	20240419	145600	421846596	1866	1871	1871	1866	546
358	20240419	145500	420827140	1872	1872	1872	1872	0
359	20240419	145400	420827140	1872	1874	1874	1872	1101
360	20240419	145300	418764963	1874	1874	1874	1874	1
361	20240419	145200	418763089	1873	1873	1875	1873	1014
362	20240419	145100	416863853	1873	1873	1873	1873	1
363	20240419	145000	416861980	1874	1874	1874	1874	0
364	20240419	144900	416861980	1874	1874	1874	1874	0
365	20240419	144800	416861980	1874	1869	1874	1869	121
366	20240419	144700	416635675	1870	1870	1870	1870	0
367	20240419	144600	416635675	1870	1870	1870	1870	0
368	20240419	144500	416635675	1870	1867	1870	1867	26
369	20240419	144400	416587130	1867	1867	1867	1867	4
370	20240419	144300	416579662	1867	1869	1870	1867	63
371	20240419	144200	416461878	1868	1869	1869	1867	4
372	20240419	144100	416454406	1870	1870	1870	1870	0
373	20240419	144000	416454406	1870	1870	1870	1870	0
374	20240419	143900	416454406	1870	1870	1870	1870	0
375	20240419	143800	416454406	1870	1869	1870	1866	5
376	20240419	143700	416445066	1869	1869	1869	1869	0
377	20240419	143600	416445066	1869	1871	1871	1868	54
378	20240419	143500	416344138	1859	1868	1870	1858	265
379	20240419	143400	415851612	1869	1870	1870	1869	2
380	20240419	143300	415847873	1870	1875	1875	1869	503
381	20240419	143200	414907259	1865	1865	1865	1865	0
382	20240419	143100	414907259	1865	1871	1871	1864	148
383	20240419	143000	414631219	1872	1876	1876	1872	7
384	20240419	142900	414618102	1876	1879	1879	1876	6
385	20240419	142800	414606835	1878	1878	1880	1878	4030
386	20240419	142700	407031515	1878	1875	1879	1875	2089
387	20240419	142600	403111322	1865	1864	1865	1864	145
388	20240419	142500	402841022	1857	1863	1863	1857	56
389	20240419	142400	402736818	1863	1863	1863	1863	0
390	20240419	142300	402736818	1863	1863	1863	1863	0
391	20240419	142200	402736818	1863	1861	1865	1861	206
392	20240419	142100	402353235	1861	1861	1862	1852	27
393	20240419	142000	402303077	1850	1859	1859	1850	2000
394	20240419	141900	398594510	1859	1877	1877	1859	1912
395	20240419	141800	395038163	1867	1867	1867	1867	28
396	20240419	141700	394985887	1860	1874	1874	1860	3313
397	20240419	141600	388818242	1874	1876	1876	1874	6
398	20240419	141500	388806994	1876	1880	1880	1876	8
399	20240419	141400	388791964	1887	1870	1887	1867	5
400	20240419	141300	388782603	1870	1871	1871	1870	572
401	20240419	141200	387712960	1870	1883	1883	1870	2206
402	20240419	141100	383583557	1883	1883	1883	1883	0
403	20240419	141000	383583557	1883	1889	1889	1883	38
404	20240419	140900	383511982	1890	1886	1890	1885	3
405	20240419	140800	383506321	1886	1893	1893	1886	9
406	20240419	140700	383489307	1883	1889	1893	1883	659
407	20240419	140600	382247669	1889	1893	1894	1889	111
408	20240419	140500	382037862	1891	1885	1900	1884	4005
409	20240419	140400	374440990	1885	1883	1887	1883	1182
410	20240419	140300	372213132	1884	1881	1889	1880	12646
411	20240419	140200	348337474	1879	1879	1888	1879	1097
412	20240419	140100	346276103	1875	1868	1889	1868	6973
413	20240419	140000	333188096	1866	1867	1867	1865	584
414	20240419	135900	332098184	1865	1865	1865	1865	83
415	20240419	135800	331943389	1867	1864	1867	1863	3199
416	20240419	135700	325972179	1865	1864	1865	1864	3
417	20240419	135600	325966585	1863	1865	1865	1863	1129
418	20240419	135500	323861997	1865	1865	1865	1865	0
419	20240419	135400	323861997	1865	1865	1865	1865	8
420	20240419	135300	323847077	1865	1865	1865	1865	9
421	20240419	135200	323830292	1865	1864	1865	1864	1773
422	20240419	135100	320525419	1864	1859	1864	1859	78
423	20240419	135000	320380412	1859	1864	1864	1859	14
424	20240419	134900	320354371	1864	1864	1864	1864	0
425	20240419	134800	320354371	1864	1864	1864	1864	500
426	20240419	134700	319422371	1865	1865	1865	1865	0
427	20240419	134600	319422371	1865	1865	1865	1865	4
428	20240419	134500	319414911	1865	1863	1865	1863	160
429	20240419	134400	319116822	1863	1863	1863	1863	1
430	20240419	134300	319114959	1863	1863	1863	1863	63
431	20240419	134200	318997590	1862	1862	1862	1862	950
432	20240419	134100	317228690	1862	1862	1862	1862	0
433	20240419	134000	317228690	1862	1857	1862	1857	37
434	20240419	133900	317159892	1856	1856	1856	1856	125
435	20240419	133800	316927892	1856	1856	1856	1856	0
436	20240419	133700	316927892	1856	1856	1856	1856	7
437	20240419	133600	316914900	1856	1856	1856	1856	0
438	20240419	133500	316914900	1856	1856	1856	1856	5
439	20240419	133400	316905620	1856	1856	1856	1856	5
440	20240419	133300	316896340	1856	1856	1856	1856	50
441	20240419	133200	316803540	1857	1856	1857	1856	1984
442	20240419	133100	313119323	1856	1856	1856	1856	8
443	20240419	133000	313104475	1856	1854	1857	1854	22
444	20240419	132900	313063656	1853	1843	1853	1843	7697
445	20240419	132800	298847470	1843	1843	1843	1843	4
446	20240419	132700	298840098	1843	1842	1843	1842	7
447	20240419	132600	298827201	1842	1843	1843	1842	7
448	20240419	132500	298814306	1843	1843	1843	1843	50
449	20240419	132400	298722156	1843	1843	1843	1843	1
450	20240419	132300	298720313	1842	1840	1842	1840	26
451	20240419	132200	298672470	1839	1838	1839	1838	998
452	20240419	132100	296838123	1838	1838	1838	1838	0
453	20240419	132000	296838123	1838	1838	1838	1838	30
454	20240419	131900	296782983	1839	1833	1839	1833	3492
455	20240419	131800	290371609	1833	1832	1833	1832	3
456	20240419	131700	290366112	1824	1824	1824	1824	0
457	20240419	131600	290366112	1824	1824	1824	1824	0
458	20240419	131500	290366112	1824	1824	1824	1824	2
459	20240419	131400	290362464	1835	1835	1835	1835	2500
460	20240419	131300	285774964	1835	1835	1835	1835	0
461	20240419	131200	285774964	1835	1835	1835	1835	0
462	20240419	131100	285774964	1835	1835	1835	1835	0
463	20240419	131000	285774964	1835	1835	1835	1835	0
464	20240419	130900	285774964	1835	1835	1835	1835	4
465	20240419	130800	285767624	1835	1835	1836	1835	42
466	20240419	130700	285690523	1822	1822	1822	1822	0
467	20240419	130600	285690523	1822	1822	1822	1822	0
468	20240419	130500	285690523	1822	1822	1822	1822	0
469	20240419	130400	285690523	1822	1822	1822	1822	0
470	20240419	130300	285690523	1822	1822	1822	1822	0
471	20240419	130200	285690523	1822	1822	1822	1822	0
472	20240419	130100	285690523	1822	1822	1822	1822	0
473	20240419	130000	285690523	1822	1822	1822	1822	43
474	20240419	125900	285612177	1835	1835	1835	1835	63
475	20240419	125800	285496572	1835	1827	1835	1827	110
476	20240419	125700	285295278	1827	1827	1833	1827	934
477	20240419	125600	283585260	1822	1822	1827	1822	270
478	20240419	125500	283091990	1833	1833	1833	1833	0
479	20240419	125400	283091990	1833	1833	1833	1833	2
480	20240419	125300	283088324	1833	1835	1835	1833	6
481	20240419	125200	283077320	1834	1835	1835	1834	121
482	20240419	125100	282855399	1835	1829	1835	1829	2392
483	20240419	125000	278477530	1829	1826	1829	1826	1330
484	20240419	124900	276045287	1823	1823	1823	1823	0
485	20240419	124800	276045287	1823	1823	1823	1823	50
486	20240419	124700	275954137	1822	1822	1822	1822	0
487	20240419	124600	275954137	1822	1821	1822	1821	50
488	20240419	124500	275863077	1819	1819	1819	1819	0
489	20240419	124400	275863077	1819	1819	1819	1819	0
490	20240419	124300	275863077	1819	1819	1819	1819	199
491	20240419	124200	275501096	1810	1810	1810	1810	0
492	20240419	124100	275501096	1810	1817	1819	1810	1050
493	20240419	124000	273592090	1819	1819	1819	1819	0
494	20240419	123900	273592090	1819	1819	1819	1819	0
495	20240419	123800	273592090	1819	1819	1819	1819	296
496	20240419	123700	273053666	1819	1810	1819	1810	6
497	20240419	123600	273042761	1820	1820	1820	1820	0
498	20240419	123500	273042761	1820	1820	1820	1820	0
499	20240419	123400	273042761	1820	1820	1820	1820	0
500	20240419	123300	273042761	1820	1820	1820	1820	10
501	20240419	123200	273024561	1821	1821	1821	1821	0
502	20240419	123100	273024561	1821	1821	1821	1821	20
503	20240419	123000	272988141	1822	1822	1822	1822	5
504	20240419	122900	272979031	1822	1822	1822	1822	3
505	20240419	122800	272973565	1822	1822	1822	1813	963
506	20240419	122700	271227304	1829	1822	1829	1822	20
507	20240419	122600	271190799	1822	1822	1822	1822	0
508	20240419	122500	271190799	1822	1822	1822	1822	99
509	20240419	122400	271010421	1822	1822	1822	1822	0
510	20240419	122300	271010421	1822	1822	1822	1822	0
511	20240419	122200	271010421	1822	1814	1822	1814	100
512	20240419	122100	270828535	1814	1812	1816	1812	1854
513	20240419	122000	267466916	1812	1812	1812	1812	0
514	20240419	121900	267466916	1812	1812	1812	1812	5
515	20240419	121800	267457856	1812	1812	1812	1812	0
516	20240419	121700	267457856	1812	1812	1812	1812	10
517	20240419	121600	267439736	1810	1810	1810	1810	0
518	20240419	121500	267439736	1810	1810	1810	1810	0
519	20240419	121400	267439736	1810	1810	1810	1810	0
520	20240419	121300	267439736	1810	1810	1810	1810	0
521	20240419	121200	267439736	1810	1810	1810	1810	0
522	20240419	121100	267439736	1810	1810	1810	1810	35
523	20240419	121000	267376386	1813	1812	1813	1812	100
524	20240419	120900	267195177	1813	1813	1813	1813	0
525	20240419	120800	267195177	1813	1793	1813	1793	501
526	20240419	120700	266293381	1793	1792	1793	1773	1044
527	20240419	120600	264435926	1781	1781	1781	1781	22
528	20240419	120500	264396744	1794	1794	1794	1794	0
529	20240419	120400	264396744	1794	1794	1794	1794	0
530	20240419	120300	264396744	1794	1794	1794	1794	0
531	20240419	120200	264396744	1794	1794	1794	1794	0
532	20240419	120100	264396744	1794	1794	1794	1794	0
533	20240419	120000	264396744	1794	1794	1794	1794	0
534	20240419	115900	264396744	1794	1792	1794	1792	4155
535	20240419	115800	256950622	1792	1792	1792	1792	0
536	20240419	115700	256950622	1792	1790	1792	1790	22
537	20240419	115600	256911240	1792	1792	1792	1792	0
538	20240419	115500	256911240	1792	1792	1792	1792	0
539	20240419	115400	256911240	1792	1770	1792	1770	238
540	20240419	115300	256489958	1794	1794	1794	1794	0
541	20240419	115200	256489958	1794	1794	1794	1794	0
542	20240419	115100	256489958	1794	1794	1794	1794	0
543	20240419	115000	256489958	1794	1794	1794	1794	0
544	20240419	114900	256489958	1794	1794	1794	1794	0
545	20240419	114800	256489958	1794	1794	1794	1794	0
546	20240419	114700	256489958	1794	1794	1794	1794	0
547	20240419	114600	256489958	1794	1794	1794	1794	0
548	20240419	114500	256489958	1794	1794	1794	1794	50
549	20240419	114400	256400258	1794	1794	1794	1794	1
550	20240419	114300	256398464	1764	1764	1764	1764	0
551	20240419	114200	256398464	1764	1764	1764	1764	74
552	20240419	114100	256267928	1794	1794	1794	1794	0
553	20240419	114000	256267928	1794	1794	1794	1794	13
554	20240419	113900	256244606	1794	1794	1794	1794	1
555	20240419	113800	256242812	1765	1765	1765	1765	5036
556	20240419	113700	247354272	1759	1769	1769	1759	1300
557	20240419	113600	245067284	1796	1791	1796	1788	2463
558	20240419	113500	240650636	1774	1774	1774	1774	0
559	20240419	113400	240650636	1774	1780	1780	1774	1500
560	20240419	113300	237988406	1794	1780	1794	1780	210
561	20240419	113200	237611806	1780	1780	1780	1775	1299
562	20240419	113100	235300056	1776	1788	1792	1750	6584
563	20240419	113000	223667284	1788	1790	1790	1788	3014
564	20240419	112900	218274072	1790	1798	1798	1790	4500
565	20240419	112800	210195553	1806	1806	1806	1806	0
566	20240419	112700	210195553	1806	1806	1806	1806	0
567	20240419	112600	210195553	1806	1806	1806	1806	22
568	20240419	112500	210155821	1798	1798	1798	1798	0
569	20240419	112400	210155821	1798	1799	1799	1798	2700
570	20240419	112300	205300395	1799	1802	1802	1799	9802
571	20240419	112200	187660691	1802	1803	1819	1802	602
572	20240419	112100	186575704	1802	1807	1807	1802	3000
573	20240419	112000	181160782	1819	1811	1819	1807	3967
574	20240419	111900	173979806	1811	1811	1811	1808	102
575	20240419	111800	173795384	1809	1809	1809	1809	448
576	20240419	111700	172984952	1811	1811	1811	1811	0
577	20240419	111600	172984952	1811	1811	1811	1811	1041
578	20240419	111500	171099701	1809	1812	1812	1809	5144
579	20240419	111400	161784342	1812	1812	1812	1812	0
580	20240419	111300	161784342	1812	1812	1812	1812	999
581	20240419	111200	159974154	1819	1819	1819	1819	1
582	20240419	111100	159972335	1811	1811	1811	1811	0
583	20240419	111000	159972335	1811	1811	1811	1811	0
584	20240419	110900	159972335	1811	1812	1812	1811	250
585	20240419	110800	159519557	1811	1811	1811	1811	0
586	20240419	110700	159519557	1811	1820	1820	1811	3100
587	20240419	110600	153902057	1820	1811	1820	1811	1128
588	20240419	110500	151854497	1820	1820	1820	1820	200
589	20240419	110400	151490497	1811	1811	1811	1811	1
590	20240419	110300	151488686	1811	1811	1811	1811	0
591	20240419	110200	151488686	1811	1812	1812	1811	870
592	20240419	110100	149913096	1811	1813	1813	1811	2000
593	20240419	110000	146289178	1813	1818	1818	1813	7347
594	20240419	105900	132949391	1819	1819	1819	1819	687
595	20240419	105800	131699738	1819	1819	1819	1819	19
596	20240419	105700	131665177	1823	1825	1825	1820	10864
597	20240419	105600	111871242	1825	1825	1825	1825	0
598	20240419	105500	111871242	1825	1835	1835	1825	14
599	20240419	105400	111845682	1825	1825	1825	1825	600
600	20240419	105300	110750682	1835	1835	1835	1835	0
601	20240419	105200	110750682	1835	1825	1835	1825	11
602	20240419	105100	110730507	1835	1835	1835	1835	0
603	20240419	105000	110730507	1835	1835	1835	1835	0
604	20240419	104900	110730507	1835	1835	1835	1835	0
605	20240419	104800	110730507	1835	1831	1835	1823	2865
606	20240419	104700	105484768	1831	1831	1831	1831	0
607	20240419	104600	105484768	1831	1831	1831	1831	0
608	20240419	104500	105484768	1831	1831	1831	1831	0
609	20240419	104400	105484768	1831	1831	1831	1831	0
610	20240419	104300	105484768	1831	1831	1831	1831	0
611	20240419	104200	105484768	1831	1830	1831	1830	160
612	20240419	104100	105191841	1831	1831	1831	1831	11
613	20240419	104000	105171700	1831	1831	1831	1831	0
614	20240419	103900	105171700	1831	1831	1831	1831	0
615	20240419	103800	105171700	1831	1831	1831	1831	50
616	20240419	103700	105080150	1831	1831	1831	1831	0
617	20240419	103600	105080150	1831	1831	1831	1831	0
618	20240419	103500	105080150	1831	1831	1831	1831	0
619	20240419	103400	105080150	1831	1831	1831	1831	171
620	20240419	103300	104767049	1834	1822	1834	1822	2001
621	20240419	103200	101121215	1840	1840	1840	1840	100
622	20240419	103100	100937215	1841	1841	1841	1841	0
623	20240419	103000	100937215	1841	1822	1841	1820	7010
624	20240419	102900	88165320	1821	1823	1823	1821	2292
625	20240419	102800	83991289	1841	1824	1841	1824	50
626	20240419	102700	83900055	1824	1824	1824	1824	774
627	20240419	102600	82488279	1824	1840	1840	1824	1663
628	20240419	102500	79451738	1844	1844	1844	1844	0
629	20240419	102400	79451738	1844	1844	1844	1844	1
630	20240419	102300	79449894	1831	1845	1845	1831	294
631	20240419	102200	78911515	1846	1846	1846	1846	0
632	20240419	102100	78911515	1846	1846	1846	1846	0
633	20240419	102000	78911515	1846	1846	1846	1846	10
634	20240419	101900	78893055	1846	1846	1846	1846	0
635	20240419	101800	78893055	1846	1846	1846	1846	0
636	20240419	101700	78893055	1846	1846	1846	1846	0
637	20240419	101600	78893055	1846	1846	1846	1846	10
638	20240419	101500	78874595	1847	1847	1847	1847	0
639	20240419	101400	78874595	1847	1847	1847	1847	0
640	20240419	101300	78874595	1847	1847	1847	1847	1
641	20240419	101200	78872748	1847	1847	1847	1847	0
642	20240419	101100	78872748	1847	1847	1847	1847	897
643	20240419	101000	77215989	1847	1847	1847	1847	0
644	20240419	100900	77215989	1847	1844	1847	1844	8
645	20240419	100800	77201223	1827	1831	1831	1827	1378
646	20240419	100700	74683225	1845	1845	1845	1845	88
647	20240419	100600	74520865	1845	1845	1845	1845	0
648	20240419	100500	74520865	1845	1845	1845	1845	29
649	20240419	100400	74467360	1845	1845	1845	1845	0
650	20240419	100300	74467360	1845	1845	1845	1845	118
651	20240419	100200	74249650	1845	1845	1845	1845	4
652	20240419	100100	74242270	1845	1845	1845	1845	5
653	20240419	100000	74233045	1845	1845	1845	1845	22
654	20240419	095900	74192455	1826	1845	1845	1826	78
655	20240419	095800	74049167	1845	1835	1845	1835	154
656	20240419	095700	73766567	1845	1845	1845	1845	4
657	20240419	095600	73759187	1846	1831	1846	1831	5847
658	20240419	095500	63027797	1821	1821	1821	1821	1
659	20240419	095400	63025976	1832	1832	1832	1832	2
660	20240419	095300	63022312	1832	1832	1832	1832	0
661	20240419	095200	63022312	1832	1832	1832	1832	1
662	20240419	095100	63020480	1832	1832	1832	1832	0
663	20240419	095000	63020480	1832	1832	1832	1832	0
664	20240419	094900	63020480	1832	1832	1832	1832	1
665	20240419	094800	63018648	1826	1826	1826	1826	0
666	20240419	094700	63018648	1826	1826	1826	1826	0
667	20240419	094600	63018648	1826	1826	1826	1826	0
668	20240419	094500	63018648	1826	1826	1826	1826	0
669	20240419	094400	63018648	1826	1826	1826	1826	0
670	20240419	094300	63018648	1826	1824	1826	1824	385
671	20240419	094200	62316188	1815	1835	1835	1815	5119
672	20240419	094100	53022043	1837	1837	1837	1837	0
673	20240419	094000	53022043	1837	1837	1837	1837	175
674	20240419	093900	52700568	1837	1836	1837	1815	1421
675	20240419	093800	50105723	1836	1836	1836	1836	0
676	20240419	093700	50105723	1836	1836	1836	1836	2
677	20240419	093600	50102051	1837	1837	1837	1837	2
678	20240419	093500	50098377	1836	1836	1836	1836	0
679	20240419	093400	50098377	1836	1833	1836	1833	101
680	20240419	093300	49913113	1823	1823	1832	1823	2070
681	20240419	093200	46124805	1823	1823	1823	1823	7
682	20240419	093100	46112044	1823	1822	1823	1822	559
683	20240419	093000	45093545	1812	1822	1822	1812	11
684	20240419	092900	45073513	1812	1812	1812	1812	0
685	20240419	092800	45073513	1812	1823	1823	1812	756
686	20240419	092700	43700340	1823	1812	1823	1812	51
687	20240419	092600	43607917	1812	1823	1823	1812	51
688	20240419	092500	43515494	1823	1823	1823	1823	0
689	20240419	092400	43515494	1823	1823	1823	1823	1
690	20240419	092300	43513671	1823	1823	1823	1823	0
691	20240419	092200	43513671	1823	1823	1823	1823	1
692	20240419	092100	43511848	1822	1822	1822	1822	200
693	20240419	092000	43147448	1822	1822	1822	1822	200
694	20240419	091900	42783048	1822	1823	1823	1806	201
695	20240419	091800	42420009	1805	1810	1810	1805	1200
696	20240419	091700	40251509	1805	1805	1805	1805	0
697	20240419	091600	40251509	1805	1805	1805	1805	0
698	20240419	091500	40251509	1805	1830	1830	1805	745
699	20240419	091400	38893534	1832	1832	1832	1832	0
700	20240419	091300	38893534	1832	1832	1832	1832	1
701	20240419	091200	38891702	1814	1802	1833	1802	741
702	20240419	091100	37551071	1814	1814	1814	1814	0
703	20240419	091000	37551071	1814	1811	1814	1801	375
704	20240419	090900	36875258	1811	1811	1811	1811	140
705	20240419	090800	36621718	1811	1803	1811	1800	5115
706	20240419	090700	27412132	1802	1810	1810	1802	790
707	20240419	090600	25985138	1810	1812	1815	1810	2799
708	20240419	090500	20916948	1837	1837	1837	1837	10
709	20240419	090400	20898578	1837	1814	1838	1810	5510
710	20240419	090300	10914423	1813	1820	1820	1812	547
711	20240419	090200	9922253	1841	1843	1843	1841	520
712	20240419	090100	8963933	1844	1843	1844	1820	1204
713	20240419	090000	6745195	1841	1822	1841	1821	3702