KissMeData/192250/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201400	541352764	1330	1330	1330	1330	6209
3	20240419	201300	541352764	1330	1330	1330	1330	0
4	20240419	201200	541352764	1330	1330	1330	1330	0
5	20240419	201100	541352764	1330	1330	1330	1330	0
6	20240419	201000	541352764	1330	1330	1330	1330	0
7	20240419	200900	541352764	1330	1330	1330	1330	0
8	20240419	200800	541352764	1330	1330	1330	1330	0
9	20240419	200700	541352764	1330	1330	1330	1330	0
10	20240419	200600	541352764	1330	1330	1330	1330	0
11	20240419	200500	541352764	1330	1330	1330	1330	0
12	20240419	200400	541352764	1330	1330	1330	1330	0
13	20240419	200300	541352764	1330	1330	1330	1330	0
14	20240419	200200	541352764	1330	1330	1330	1330	0
15	20240419	200100	541352764	1330	1330	1330	1330	0
16	20240419	200000	541352764	1330	1330	1330	1330	0
17	20240419	195900	541352764	1330	1330	1330	1330	0
18	20240419	195800	541352764	1330	1330	1330	1330	0
19	20240419	195700	541352764	1330	1330	1330	1330	0
20	20240419	195600	541352764	1330	1330	1330	1330	0
21	20240419	195500	541352764	1330	1330	1330	1330	0
22	20240419	195400	541352764	1330	1330	1330	1330	0
23	20240419	195300	541352764	1330	1330	1330	1330	0
24	20240419	195200	541352764	1330	1330	1330	1330	0
25	20240419	195100	541352764	1330	1330	1330	1330	0
26	20240419	195000	541352764	1330	1330	1330	1330	0
27	20240419	194900	541352764	1330	1330	1330	1330	0
28	20240419	194800	541352764	1330	1330	1330	1330	0
29	20240419	194700	541352764	1330	1330	1330	1330	0
30	20240419	194600	541352764	1330	1330	1330	1330	0
31	20240419	194500	541352764	1330	1330	1330	1330	0
32	20240419	194400	541352764	1330	1330	1330	1330	6209
33	20240419	194300	541352764	1330	1330	1330	1330	0
34	20240419	194200	541352764	1330	1330	1330	1330	0
35	20240419	194100	541352764	1330	1330	1330	1330	0
36	20240419	194000	541352764	1330	1330	1330	1330	0
37	20240419	193900	541352764	1330	1330	1330	1330	0
38	20240419	193800	541352764	1330	1330	1330	1330	0
39	20240419	193700	541352764	1330	1330	1330	1330	0
40	20240419	193600	541352764	1330	1330	1330	1330	0
41	20240419	193500	541352764	1330	1330	1330	1330	0
42	20240419	193400	541352764	1330	1330	1330	1330	0
43	20240419	193300	541352764	1330	1330	1330	1330	0
44	20240419	193200	541352764	1330	1330	1330	1330	0
45	20240419	193100	541352764	1330	1330	1330	1330	0
46	20240419	193000	541352764	1330	1330	1330	1330	0
47	20240419	192900	541352764	1330	1330	1330	1330	0
48	20240419	192800	541352764	1330	1330	1330	1330	0
49	20240419	192700	541352764	1330	1330	1330	1330	0
50	20240419	192600	541352764	1330	1330	1330	1330	0
51	20240419	192500	541352764	1330	1330	1330	1330	0
52	20240419	192400	541352764	1330	1330	1330	1330	0
53	20240419	192300	541352764	1330	1330	1330	1330	0
54	20240419	192200	541352764	1330	1330	1330	1330	0
55	20240419	192100	541352764	1330	1330	1330	1330	0
56	20240419	192000	541352764	1330	1330	1330	1330	0
57	20240419	191900	541352764	1330	1330	1330	1330	0
58	20240419	191800	541352764	1330	1330	1330	1330	0
59	20240419	191700	541352764	1330	1330	1330	1330	0
60	20240419	191600	541352764	1330	1330	1330	1330	0
61	20240419	191500	541352764	1330	1330	1330	1330	0
62	20240419	191400	541352764	1330	1330	1330	1330	6209
63	20240419	191300	541352764	1330	1330	1330	1330	0
64	20240419	191200	541352764	1330	1330	1330	1330	0
65	20240419	191100	541352764	1330	1330	1330	1330	0
66	20240419	191000	541352764	1330	1330	1330	1330	0
67	20240419	190900	541352764	1330	1330	1330	1330	0
68	20240419	190800	541352764	1330	1330	1330	1330	0
69	20240419	190700	541352764	1330	1330	1330	1330	0
70	20240419	190600	541352764	1330	1330	1330	1330	0
71	20240419	190500	541352764	1330	1330	1330	1330	0
72	20240419	190400	541352764	1330	1330	1330	1330	0
73	20240419	190300	541352764	1330	1330	1330	1330	0
74	20240419	190200	541352764	1330	1330	1330	1330	0
75	20240419	190100	541352764	1330	1330	1330	1330	0
76	20240419	190000	541352764	1330	1330	1330	1330	0
77	20240419	185900	541352764	1330	1330	1330	1330	0
78	20240419	185800	541352764	1330	1330	1330	1330	0
79	20240419	185700	541352764	1330	1330	1330	1330	0
80	20240419	185600	541352764	1330	1330	1330	1330	0
81	20240419	185500	541352764	1330	1330	1330	1330	0
82	20240419	185400	541352764	1330	1330	1330	1330	0
83	20240419	185300	541352764	1330	1330	1330	1330	0
84	20240419	185200	541352764	1330	1330	1330	1330	0
85	20240419	185100	541352764	1330	1330	1330	1330	0
86	20240419	185000	541352764	1330	1330	1330	1330	0
87	20240419	184900	541352764	1330	1330	1330	1330	0
88	20240419	184800	541352764	1330	1330	1330	1330	0
89	20240419	184700	541352764	1330	1330	1330	1330	0
90	20240419	184600	541352764	1330	1330	1330	1330	0
91	20240419	184500	541352764	1330	1330	1330	1330	0
92	20240419	184400	541352764	1330	1330	1330	1330	6209
93	20240419	184300	541352764	1330	1330	1330	1330	0
94	20240419	184200	541352764	1330	1330	1330	1330	0
95	20240419	184100	541352764	1330	1330	1330	1330	0
96	20240419	184000	541352764	1330	1330	1330	1330	0
97	20240419	183900	541352764	1330	1330	1330	1330	0
98	20240419	183800	541352764	1330	1330	1330	1330	0
99	20240419	183700	541352764	1330	1330	1330	1330	0
100	20240419	183600	541352764	1330	1330	1330	1330	0
101	20240419	183500	541352764	1330	1330	1330	1330	0
102	20240419	183400	541352764	1330	1330	1330	1330	0
103	20240419	183300	541352764	1330	1330	1330	1330	0
104	20240419	183200	541352764	1330	1330	1330	1330	0
105	20240419	183100	541352764	1330	1330	1330	1330	0
106	20240419	183000	541352764	1330	1330	1330	1330	0
107	20240419	182900	541352764	1330	1330	1330	1330	0
108	20240419	182800	541352764	1330	1330	1330	1330	0
109	20240419	182700	541352764	1330	1330	1330	1330	0
110	20240419	182600	541352764	1330	1330	1330	1330	0
111	20240419	182500	541352764	1330	1330	1330	1330	0
112	20240419	182400	541352764	1330	1330	1330	1330	0
113	20240419	182300	541352764	1330	1330	1330	1330	0
114	20240419	182200	541352764	1330	1330	1330	1330	0
115	20240419	182100	541352764	1330	1330	1330	1330	0
116	20240419	182000	541352764	1330	1330	1330	1330	0
117	20240419	181900	541352764	1330	1330	1330	1330	0
118	20240419	181800	541352764	1330	1330	1330	1330	0
119	20240419	181700	541352764	1330	1330	1330	1330	0
120	20240419	181600	541352764	1330	1330	1330	1330	0
121	20240419	181500	541352764	1330	1330	1330	1330	0
122	20240419	181400	541352764	1330	1330	1330	1330	6209
123	20240419	181300	541352764	1330	1330	1330	1330	0
124	20240419	181200	541352764	1330	1330	1330	1330	0
125	20240419	181100	541352764	1330	1330	1330	1330	0
126	20240419	181000	541352764	1330	1330	1330	1330	0
127	20240419	180900	541352764	1330	1330	1330	1330	0
128	20240419	180800	541352764	1330	1330	1330	1330	0
129	20240419	180700	541352764	1330	1330	1330	1330	0
130	20240419	180600	541352764	1330	1330	1330	1330	0
131	20240419	180500	541352764	1330	1330	1330	1330	0
132	20240419	180400	541352764	1330	1330	1330	1330	0
133	20240419	180300	541352764	1330	1330	1330	1330	0
134	20240419	180200	541352764	1330	1330	1330	1330	0
135	20240419	180100	541352764	1330	1330	1330	1330	0
136	20240419	180000	541352764	1330	1330	1330	1330	0
137	20240419	175900	541352764	1330	1330	1330	1330	0
138	20240419	175800	541352764	1330	1330	1330	1330	0
139	20240419	175700	541352764	1330	1330	1330	1330	0
140	20240419	175600	541352764	1330	1330	1330	1330	0
141	20240419	175500	541352764	1330	1330	1330	1330	0
142	20240419	175400	541352764	1330	1330	1330	1330	0
143	20240419	175300	541352764	1330	1330	1330	1330	0
144	20240419	175200	541352764	1330	1330	1330	1330	0
145	20240419	175100	541352764	1330	1330	1330	1330	0
146	20240419	175000	541352764	1330	1330	1330	1330	0
147	20240419	174900	541352764	1330	1330	1330	1330	0
148	20240419	174800	541352764	1330	1330	1330	1330	0
149	20240419	174700	541352764	1330	1330	1330	1330	0
150	20240419	174600	541352764	1330	1330	1330	1330	0
151	20240419	174500	541352764	1330	1330	1330	1330	0
152	20240419	174400	541352764	1330	1330	1330	1330	6209
153	20240419	174300	541352764	1330	1330	1330	1330	0
154	20240419	174200	541352764	1330	1330	1330	1330	0
155	20240419	174100	541352764	1330	1330	1330	1330	0
156	20240419	174000	541352764	1330	1330	1330	1330	0
157	20240419	173900	541352764	1330	1330	1330	1330	0
158	20240419	173800	541352764	1330	1330	1330	1330	0
159	20240419	173700	541352764	1330	1330	1330	1330	0
160	20240419	173600	541352764	1330	1330	1330	1330	0
161	20240419	173500	541352764	1330	1330	1330	1330	0
162	20240419	173400	541352764	1330	1330	1330	1330	0
163	20240419	173300	541352764	1330	1330	1330	1330	0
164	20240419	173200	541352764	1330	1330	1330	1330	0
165	20240419	173100	541352764	1330	1330	1330	1330	0
166	20240419	173000	541352764	1330	1330	1330	1330	0
167	20240419	172900	541352764	1330	1330	1330	1330	0
168	20240419	172800	541352764	1330	1330	1330	1330	0
169	20240419	172700	541352764	1330	1330	1330	1330	0
170	20240419	172600	541352764	1330	1330	1330	1330	0
171	20240419	172500	541352764	1330	1330	1330	1330	0
172	20240419	172400	541352764	1330	1330	1330	1330	0
173	20240419	172300	541352764	1330	1330	1330	1330	0
174	20240419	172200	541352764	1330	1330	1330	1330	0
175	20240419	172100	541352764	1330	1330	1330	1330	0
176	20240419	172000	541352764	1330	1330	1330	1330	0
177	20240419	171900	541352764	1330	1330	1330	1330	0
178	20240419	171800	541352764	1330	1330	1330	1330	0
179	20240419	171700	541352764	1330	1330	1330	1330	0
180	20240419	171600	541352764	1330	1330	1330	1330	0
181	20240419	171500	541352764	1330	1330	1330	1330	0
182	20240419	171400	541352764	1330	1330	1330	1330	6209
183	20240419	171300	541352764	1330	1330	1330	1330	0
184	20240419	171200	541352764	1330	1330	1330	1330	0
185	20240419	171100	541352764	1330	1330	1330	1330	0
186	20240419	171000	541352764	1330	1330	1330	1330	0
187	20240419	170900	541352764	1330	1330	1330	1330	0
188	20240419	170800	541352764	1330	1330	1330	1330	0
189	20240419	170700	541352764	1330	1330	1330	1330	0
190	20240419	170600	541352764	1330	1330	1330	1330	0
191	20240419	170500	541352764	1330	1330	1330	1330	0
192	20240419	170400	541352764	1330	1330	1330	1330	0
193	20240419	170300	541352764	1330	1330	1330	1330	0
194	20240419	170200	541352764	1330	1330	1330	1330	0
195	20240419	170100	541352764	1330	1330	1330	1330	0
196	20240419	170000	541352764	1330	1330	1330	1330	0
197	20240419	165900	541352764	1330	1330	1330	1330	0
198	20240419	165800	541352764	1330	1330	1330	1330	0
199	20240419	165700	541352764	1330	1330	1330	1330	0
200	20240419	165600	541352764	1330	1330	1330	1330	0
201	20240419	165500	541352764	1330	1330	1330	1330	0
202	20240419	165400	541352764	1330	1330	1330	1330	0
203	20240419	165300	541352764	1330	1330	1330	1330	0
204	20240419	165200	541352764	1330	1330	1330	1330	0
205	20240419	165100	541352764	1330	1330	1330	1330	0
206	20240419	165000	541352764	1330	1330	1330	1330	0
207	20240419	164900	541352764	1330	1330	1330	1330	0
208	20240419	164800	541352764	1330	1330	1330	1330	0
209	20240419	164700	541352764	1330	1330	1330	1330	0
210	20240419	164600	541352764	1330	1330	1330	1330	0
211	20240419	164500	541352764	1330	1330	1330	1330	0
212	20240419	164400	541352764	1330	1330	1330	1330	6209
213	20240419	164300	541352764	1330	1330	1330	1330	0
214	20240419	164200	541352764	1330	1330	1330	1330	0
215	20240419	164100	541352764	1330	1330	1330	1330	0
216	20240419	164000	541352764	1330	1330	1330	1330	0
217	20240419	163900	541352764	1330	1330	1330	1330	0
218	20240419	163800	541352764	1330	1330	1330	1330	0
219	20240419	163700	541352764	1330	1330	1330	1330	0
220	20240419	163600	541352764	1330	1330	1330	1330	0
221	20240419	163500	541352764	1330	1330	1330	1330	0
222	20240419	163400	541352764	1330	1330	1330	1330	0
223	20240419	163300	541352764	1330	1330	1330	1330	0
224	20240419	163200	541352764	1330	1330	1330	1330	0
225	20240419	163100	541352764	1330	1330	1330	1330	0
226	20240419	163000	541352764	1330	1330	1330	1330	0
227	20240419	162900	541352764	1330	1330	1330	1330	0
228	20240419	162800	541352764	1330	1330	1330	1330	0
229	20240419	162700	541352764	1330	1330	1330	1330	0
230	20240419	162600	541352764	1330	1330	1330	1330	0
231	20240419	162500	541352764	1330	1330	1330	1330	0
232	20240419	162400	541352764	1330	1330	1330	1330	0
233	20240419	162300	541352764	1330	1330	1330	1330	0
234	20240419	162200	541352764	1330	1330	1330	1330	0
235	20240419	162100	541352764	1330	1330	1330	1330	0
236	20240419	162000	541352764	1330	1330	1330	1330	0
237	20240419	161900	541352764	1330	1330	1330	1330	0
238	20240419	161800	541352764	1330	1330	1330	1330	0
239	20240419	161700	541352764	1330	1330	1330	1330	0
240	20240419	161600	541352764	1330	1330	1330	1330	0
241	20240419	161500	541352764	1330	1330	1330	1330	0
242	20240419	161400	541352764	1330	1330	1330	1330	6209
243	20240419	161300	541352764	1330	1330	1330	1330	0
244	20240419	161200	541352764	1330	1330	1330	1330	0
245	20240419	161100	541352764	1330	1330	1330	1330	0
246	20240419	161000	541352764	1330	1330	1330	1330	0
247	20240419	160900	541352764	1330	1330	1330	1330	0
248	20240419	160800	541352764	1330	1330	1330	1330	0
249	20240419	160700	541352764	1330	1330	1330	1330	0
250	20240419	160600	541352764	1330	1330	1330	1330	0
251	20240419	160500	541352764	1330	1330	1330	1330	0
252	20240419	160400	541352764	1330	1330	1330	1330	0
253	20240419	160300	541352764	1330	1330	1330	1330	0
254	20240419	160200	541352764	1330	1330	1330	1330	0
255	20240419	160100	541352764	1330	1330	1330	1330	0
256	20240419	160000	541352764	1330	1330	1330	1330	0
257	20240419	155900	541352764	1330	1330	1330	1330	0
258	20240419	155800	541352764	1330	1330	1330	1330	0
259	20240419	155700	541352764	1330	1330	1330	1330	0
260	20240419	155600	541352764	1330	1330	1330	1330	0
261	20240419	155500	541352764	1330	1330	1330	1330	0
262	20240419	155400	541352764	1330	1330	1330	1330	0
263	20240419	155300	541352764	1330	1330	1330	1330	0
264	20240419	155200	541352764	1330	1330	1330	1330	0
265	20240419	155100	541352764	1330	1330	1330	1330	0
266	20240419	155000	541352764	1330	1330	1330	1330	0
267	20240419	154900	541352764	1330	1330	1330	1330	0
268	20240419	154800	541352764	1330	1330	1330	1330	0
269	20240419	154700	541352764	1330	1330	1330	1330	0
270	20240419	154600	541352764	1330	1330	1330	1330	0
271	20240419	154500	541352764	1330	1330	1330	1330	0
272	20240419	154400	541352764	1330	1330	1330	1330	6209
273	20240419	154300	541352764	1330	1330	1330	1330	0
274	20240419	154200	541352764	1330	1330	1330	1330	0
275	20240419	154100	541352764	1330	1330	1330	1330	0
276	20240419	154000	541352764	1330	1330	1330	1330	0
277	20240419	153900	541352764	1330	1330	1330	1330	0
278	20240419	153800	541352764	1330	1330	1330	1330	0
279	20240419	153700	541352764	1330	1330	1330	1330	0
280	20240419	153600	541352764	1330	1330	1330	1330	0
281	20240419	153500	541352764	1330	1330	1330	1330	0
282	20240419	153400	541352764	1330	1330	1330	1330	0
283	20240419	153300	541352764	1330	1330	1330	1330	0
284	20240419	153200	541352764	1330	1330	1330	1330	0
285	20240419	153100	541352764	1330	1330	1330	1330	0
286	20240419	153000	541352764	1330	1330	1330	1330	6209
287	20240419	152900	533094794	1330	1330	1330	1330	0
288	20240419	152800	533094794	1330	1330	1330	1330	0
289	20240419	152700	533094794	1330	1330	1330	1330	0
290	20240419	152600	533094794	1330	1330	1330	1330	0
291	20240419	152500	533094794	1330	1330	1330	1330	0
292	20240419	152400	533094794	1330	1330	1330	1330	0
293	20240419	152300	533094794	1330	1330	1330	1330	0
294	20240419	152200	533094794	1330	1330	1330	1330	0
295	20240419	152100	533094794	1330	1330	1330	1330	0
296	20240419	152000	533094794	1330	1330	1330	1330	0
297	20240419	151900	533094794	1330	1330	1330	1330	102
298	20240419	151800	532959134	1330	1330	1330	1330	49
299	20240419	151700	532893964	1330	1329	1330	1329	1051
300	20240419	151600	531497134	1328	1327	1328	1324	674
301	20240419	151500	530602132	1328	1328	1328	1328	1
302	20240419	151400	530600804	1327	1327	1327	1327	1209
303	20240419	151300	528996461	1327	1326	1327	1326	2041
304	20240419	151200	526288094	1327	1327	1327	1323	1708
305	20240419	151100	524022378	1327	1323	1327	1323	150
306	20240419	151000	523823848	1323	1326	1327	1323	2871
307	20240419	150900	520017752	1326	1326	1326	1326	72
308	20240419	150800	519922280	1323	1323	1326	1323	2142
309	20240419	150700	517087976	1326	1326	1326	1326	0
310	20240419	150600	517087976	1326	1323	1326	1323	2
311	20240419	150500	517085327	1326	1326	1326	1326	0
312	20240419	150400	517085327	1326	1326	1326	1326	1
313	20240419	150300	517084001	1322	1323	1323	1322	4247
314	20240419	150200	511467745	1326	1325	1326	1323	482
315	20240419	150100	510829096	1325	1324	1325	1323	337
316	20240419	150000	510382761	1322	1322	1322	1322	100
317	20240419	145900	510250561	1322	1323	1325	1322	4341
318	20240419	145800	504510790	1324	1324	1324	1324	2555
319	20240419	145700	501127970	1325	1325	1325	1325	2
320	20240419	145600	501125320	1326	1326	1326	1326	0
321	20240419	145500	501125320	1326	1324	1326	1324	1011
322	20240419	145400	499786753	1324	1324	1324	1324	30
323	20240419	145300	499747033	1327	1327	1327	1327	1
324	20240419	145200	499745706	1327	1327	1327	1327	0
325	20240419	145100	499745706	1327	1327	1327	1327	1
326	20240419	145000	499744379	1324	1327	1327	1324	182
327	20240419	144900	499502868	1327	1327	1327	1327	0
328	20240419	144800	499502868	1327	1327	1327	1327	1
329	20240419	144700	499501541	1328	1328	1328	1328	0
330	20240419	144600	499501541	1328	1328	1328	1328	1
331	20240419	144500	499500213	1328	1328	1328	1328	0
332	20240419	144400	499500213	1328	1324	1328	1322	3456
333	20240419	144300	494927645	1324	1323	1324	1323	108
334	20240419	144200	494784654	1323	1323	1323	1323	803
335	20240419	144100	493722285	1324	1324	1324	1324	500
336	20240419	144000	493060285	1324	1324	1324	1324	8
337	20240419	143900	493049693	1324	1324	1324	1324	6
338	20240419	143800	493041749	1324	1324	1324	1324	2
339	20240419	143700	493039101	1324	1325	1329	1324	1173
340	20240419	143600	491486022	1325	1325	1325	1325	1
341	20240419	143500	491484697	1329	1329	1329	1329	1
342	20240419	143400	491483368	1330	1330	1330	1330	0
343	20240419	143300	491483368	1330	1330	1330	1330	1
344	20240419	143200	491482038	1328	1328	1328	1328	3054
345	20240419	143100	487426326	1328	1328	1328	1328	26
346	20240419	143000	487391798	1328	1328	1328	1328	0
347	20240419	142900	487391798	1328	1325	1328	1324	1058
348	20240419	142800	485991001	1325	1328	1328	1325	2740
349	20240419	142700	482360498	1326	1326	1326	1326	20
350	20240419	142600	482333978	1328	1325	1328	1325	1398
351	20240419	142500	480481622	1326	1327	1328	1326	1722
352	20240419	142400	478198170	1330	1330	1330	1330	1
353	20240419	142300	478196840	1331	1328	1331	1328	1527
354	20240419	142200	476168975	1331	1331	1331	1331	1
355	20240419	142100	476167644	1332	1328	1332	1328	265
356	20240419	142000	475815720	1332	1330	1332	1330	2504
357	20240419	141900	472483895	1330	1330	1330	1330	0
358	20240419	141800	472483895	1330	1330	1330	1330	1
359	20240419	141700	472482565	1330	1330	1330	1330	1
360	20240419	141600	472481235	1330	1330	1330	1330	2
361	20240419	141500	472478575	1329	1330	1330	1329	21
362	20240419	141400	472450665	1330	1330	1330	1330	0
363	20240419	141300	472450665	1330	1330	1330	1330	1
364	20240419	141200	472449335	1332	1332	1332	1332	0
365	20240419	141100	472449335	1332	1332	1332	1332	2
366	20240419	141000	472446671	1330	1330	1330	1330	0
367	20240419	140900	472446671	1330	1332	1332	1330	19
368	20240419	140800	472421380	1332	1332	1332	1332	0
369	20240419	140700	472421380	1332	1332	1332	1332	1
370	20240419	140600	472420048	1332	1332	1332	1331	753
371	20240419	140500	471417053	1332	1332	1332	1332	1
372	20240419	140400	471415721	1331	1331	1331	1331	52
373	20240419	140300	471346509	1331	1331	1331	1331	75
374	20240419	140200	471246684	1331	1331	1331	1331	1
375	20240419	140100	471245353	1331	1331	1331	1331	0
376	20240419	140000	471245353	1331	1331	1331	1331	1
377	20240419	135900	471244022	1331	1330	1331	1325	8004
378	20240419	135800	460623701	1332	1332	1332	1332	1
379	20240419	135700	460622369	1332	1332	1332	1332	2000
380	20240419	135600	457958369	1332	1332	1332	1332	1
381	20240419	135500	457957037	1332	1332	1332	1332	1
382	20240419	135400	457955705	1333	1333	1333	1333	0
383	20240419	135300	457955705	1333	1332	1333	1332	1008
384	20240419	135200	456613044	1331	1331	1331	1331	907
385	20240419	135100	455405827	1331	1330	1331	1330	23
386	20240419	135000	455375226	1330	1330	1330	1330	6
387	20240419	134900	455367246	1330	1330	1330	1330	1
388	20240419	134800	455365916	1330	1330	1330	1330	0
389	20240419	134700	455365916	1330	1330	1330	1330	1
390	20240419	134600	455364586	1330	1328	1330	1328	377
391	20240419	134500	454863928	1330	1330	1330	1330	301
392	20240419	134400	454463598	1328	1330	1330	1328	240
393	20240419	134300	454144876	1329	1328	1329	1328	6132
394	20240419	134200	445995748	1329	1329	1329	1329	27
395	20240419	134100	445959865	1329	1329	1329	1329	322
396	20240419	134000	445531927	1329	1329	1329	1329	1
397	20240419	133900	445530598	1329	1329	1329	1329	50
398	20240419	133800	445464148	1329	1329	1329	1329	1
399	20240419	133700	445462819	1329	1323	1329	1323	102
400	20240419	133600	445327861	1329	1329	1329	1329	9
401	20240419	133500	445315900	1322	1325	1325	1322	354
402	20240419	133400	444847739	1325	1325	1325	1325	90
403	20240419	133300	444728489	1325	1329	1329	1325	2394
404	20240419	133200	441553263	1329	1329	1329	1329	0
405	20240419	133100	441553263	1329	1329	1329	1329	376
406	20240419	133000	441053559	1329	1327	1329	1325	4516
407	20240419	132900	435066144	1327	1329	1329	1327	101
408	20240419	132800	434932115	1327	1327	1327	1327	1
409	20240419	132700	434930788	1328	1328	1328	1328	43
410	20240419	132600	434873684	1328	1328	1328	1328	75
411	20240419	132500	434774084	1329	1329	1329	1329	6
412	20240419	132400	434766110	1329	1329	1329	1329	0
413	20240419	132300	434766110	1329	1329	1329	1329	1031
414	20240419	132200	433395911	1327	1327	1327	1327	1000
415	20240419	132100	432068911	1329	1329	1329	1329	0
416	20240419	132000	432068911	1329	1329	1329	1329	0
417	20240419	131900	432068911	1329	1327	1329	1327	61
418	20240419	131800	431987951	1327	1327	1327	1327	10
419	20240419	131700	431974681	1327	1327	1327	1327	0
420	20240419	131600	431974681	1327	1324	1327	1323	373
421	20240419	131500	431480827	1327	1327	1327	1327	0
422	20240419	131400	431480827	1327	1327	1327	1327	0
423	20240419	131300	431480827	1327	1327	1327	1327	0
424	20240419	131200	431480827	1327	1327	1328	1327	1073
425	20240419	131100	430056900	1327	1327	1327	1327	0
426	20240419	131000	430056900	1327	1326	1327	1326	100
427	20240419	130900	429924235	1325	1326	1326	1325	782
428	20240419	130800	428887584	1325	1325	1325	1325	400
429	20240419	130700	428357584	1325	1325	1325	1325	100
430	20240419	130600	428225084	1325	1325	1325	1325	0
431	20240419	130500	428225084	1325	1325	1325	1325	2218
432	20240419	130400	425286234	1326	1327	1327	1326	1181
433	20240419	130300	423720128	1327	1327	1327	1327	0
434	20240419	130200	423720128	1327	1327	1327	1327	1516
435	20240419	130100	421708396	1327	1327	1327	1327	10
436	20240419	130000	421695126	1329	1329	1329	1329	12
437	20240419	125900	421679178	1327	1327	1327	1327	0
438	20240419	125800	421679178	1327	1328	1328	1327	100
439	20240419	125700	421546465	1328	1329	1329	1328	108
440	20240419	125600	421403033	1330	1330	1330	1330	0
441	20240419	125500	421403033	1330	1330	1330	1330	511
442	20240419	125400	420723403	1330	1330	1330	1330	23
443	20240419	125300	420692813	1330	1330	1330	1330	0
444	20240419	125200	420692813	1330	1328	1330	1328	204
445	20240419	125100	420421646	1328	1328	1328	1328	567
446	20240419	125000	419668670	1328	1328	1328	1328	0
447	20240419	124900	419668670	1328	1327	1328	1327	1902
448	20240419	124800	417144691	1326	1327	1327	1326	138
449	20240419	124700	416961608	1327	1326	1327	1326	1601
450	20240419	124600	414837774	1326	1326	1326	1326	0
451	20240419	124500	414837774	1326	1325	1326	1325	3939
452	20240419	124400	409615663	1325	1325	1325	1325	339
453	20240419	124300	409166488	1325	1325	1325	1325	0
454	20240419	124200	409166488	1325	1325	1325	1325	1
455	20240419	124100	409165163	1324	1324	1324	1324	500
456	20240419	124000	408503163	1324	1324	1324	1324	401
457	20240419	123900	407972239	1324	1322	1324	1318	601
458	20240419	123800	407179812	1323	1325	1325	1323	492
459	20240419	123700	406528815	1326	1326	1326	1325	13
460	20240419	123600	406511582	1326	1326	1326	1326	3
461	20240419	123500	406507604	1326	1326	1326	1326	0
462	20240419	123400	406507604	1326	1326	1326	1326	0
463	20240419	123300	406507604	1326	1325	1326	1325	991
464	20240419	123200	405194528	1325	1322	1325	1322	472
465	20240419	123100	404570520	1322	1319	1322	1319	1244
466	20240419	123000	402928103	1322	1322	1322	1322	2
467	20240419	122900	402925459	1322	1322	1322	1322	2
468	20240419	122800	402922815	1322	1322	1322	1322	2
469	20240419	122700	402920171	1322	1322	1322	1322	2
470	20240419	122600	402917527	1322	1323	1323	1322	15
471	20240419	122500	402897693	1322	1321	1322	1317	1964
472	20240419	122400	400303324	1320	1319	1320	1319	2186
473	20240419	122300	397418271	1319	1319	1319	1319	6
474	20240419	122200	397410357	1318	1319	1319	1318	9
475	20240419	122100	397398494	1317	1319	1319	1317	773
476	20240419	122000	396379931	1320	1320	1320	1320	4
477	20240419	121900	396374651	1320	1320	1320	1320	0
478	20240419	121800	396374651	1320	1317	1320	1316	1465
479	20240419	121700	394445858	1320	1320	1320	1320	75
480	20240419	121600	394346858	1320	1318	1320	1318	273
481	20240419	121500	393987036	1318	1318	1318	1318	16
482	20240419	121400	393965948	1318	1318	1318	1318	5
483	20240419	121300	393959358	1316	1318	1318	1316	750
484	20240419	121200	392972138	1318	1318	1318	1318	1
485	20240419	121100	392970820	1318	1318	1318	1318	0
486	20240419	121000	392970820	1318	1317	1318	1316	1036
487	20240419	120900	391607364	1318	1318	1318	1318	88
488	20240419	120800	391491380	1318	1318	1318	1318	10
489	20240419	120700	391478200	1318	1315	1318	1315	1270
490	20240419	120600	389808147	1315	1315	1315	1315	744
491	20240419	120500	388829787	1315	1315	1315	1315	25
492	20240419	120400	388796912	1315	1315	1315	1315	100
493	20240419	120300	388665412	1315	1315	1315	1315	1
494	20240419	120200	388664097	1315	1315	1315	1315	1453
495	20240419	120100	386753402	1313	1313	1313	1313	1618
496	20240419	120000	384628968	1313	1313	1313	1313	1
497	20240419	115900	384627655	1308	1313	1313	1308	427
498	20240419	115800	384069133	1315	1309	1315	1309	2001
499	20240419	115700	381449818	1315	1315	1315	1315	0
500	20240419	115600	381449818	1315	1308	1315	1308	93
501	20240419	115500	381328090	1308	1310	1310	1308	8000
502	20240419	115400	370861471	1315	1315	1315	1315	0
503	20240419	115300	370861471	1315	1315	1315	1315	0
504	20240419	115200	370861471	1315	1310	1315	1310	370
505	20240419	115100	370376766	1315	1315	1315	1315	18
506	20240419	115000	370353096	1315	1311	1315	1310	2594
507	20240419	114900	366953537	1318	1318	1318	1318	0
508	20240419	114800	366953537	1318	1311	1319	1311	150
509	20240419	114700	366756872	1319	1319	1319	1319	0
510	20240419	114600	366756872	1319	1315	1319	1311	10037
511	20240419	114500	353575057	1319	1319	1319	1319	2
512	20240419	114400	353572419	1319	1319	1319	1319	502
513	20240419	114300	352910281	1319	1319	1319	1315	1732
514	20240419	114200	350631925	1317	1317	1319	1317	927
515	20240419	114100	349411064	1317	1314	1317	1314	105
516	20240419	114000	349273091	1314	1319	1319	1314	270
517	20240419	113900	348918231	1320	1320	1320	1320	0
518	20240419	113800	348918231	1320	1320	1320	1320	773
519	20240419	113700	347897871	1313	1315	1315	1313	1367
520	20240419	113600	346101846	1320	1320	1320	1320	0
521	20240419	113500	346101846	1320	1320	1320	1320	1
522	20240419	113400	346100526	1315	1321	1321	1315	552
523	20240419	113300	345374634	1321	1321	1321	1321	2
524	20240419	113200	345371992	1321	1321	1321	1313	8
525	20240419	113100	345361472	1321	1316	1321	1311	5013
526	20240419	113000	338774280	1322	1322	1322	1322	0
527	20240419	112900	338774280	1322	1320	1322	1320	3279
528	20240419	112800	334445884	1322	1322	1322	1322	0
529	20240419	112700	334445884	1322	1319	1322	1319	1692
530	20240419	112600	332210507	1319	1319	1319	1316	505
531	20240419	112500	331545911	1319	1318	1319	1318	3227
532	20240419	112400	327292724	1318	1315	1318	1314	1761
533	20240419	112300	324977263	1318	1318	1318	1316	321
534	20240419	112200	324554785	1318	1314	1318	1314	477
535	20240419	112100	323927912	1315	1314	1315	1314	1141
536	20240419	112000	322427968	1314	1310	1314	1309	1501
537	20240419	111900	320462537	1310	1311	1311	1310	1086
538	20240419	111800	319039673	1311	1313	1313	1311	427
539	20240419	111700	318479076	1315	1315	1315	1315	30
540	20240419	111600	318439626	1315	1315	1315	1315	0
541	20240419	111500	318439626	1315	1315	1315	1315	602
542	20240419	111400	317647996	1309	1319	1319	1309	10108
543	20240419	111300	304403793	1319	1319	1319	1319	200
544	20240419	111200	304139993	1319	1319	1319	1319	0
545	20240419	111100	304139993	1319	1315	1319	1315	1017
546	20240419	111000	302802118	1315	1310	1315	1310	4051
547	20240419	110900	297483578	1310	1320	1320	1309	7406
548	20240419	110800	287766250	1313	1313	1313	1313	1250
549	20240419	110700	286125000	1320	1316	1320	1313	6683
550	20240419	110600	277339332	1320	1316	1320	1316	252
551	20240419	110500	277007692	1320	1318	1320	1316	37
552	20240419	110400	276958970	1316	1320	1320	1316	806
553	20240419	110300	275895064	1320	1320	1320	1320	20
554	20240419	110200	275868664	1321	1321	1321	1321	0
555	20240419	110100	275868664	1321	1322	1322	1315	10
556	20240419	110000	275855501	1315	1313	1318	1313	2685
557	20240419	105900	272320386	1317	1315	1317	1312	16611
558	20240419	105800	250488664	1315	1319	1319	1314	7002
559	20240419	105700	241274066	1319	1324	1324	1319	9903
560	20240419	105600	228184732	1323	1323	1323	1323	0
561	20240419	105500	228184732	1323	1325	1325	1323	1293
562	20240419	105400	226472601	1325	1325	1325	1325	201
563	20240419	105300	226206276	1324	1325	1325	1324	1005
564	20240419	105200	224875356	1324	1324	1324	1324	1200
565	20240419	105100	223286556	1324	1324	1324	1324	0
566	20240419	105000	223286556	1324	1330	1330	1324	760
567	20240419	104900	222280093	1325	1325	1325	1325	1
568	20240419	104800	222278768	1330	1325	1330	1324	1217
569	20240419	104700	220665854	1325	1327	1327	1324	3002
570	20240419	104600	216685715	1330	1328	1330	1326	2483
571	20240419	104500	213390752	1330	1330	1336	1327	9313
572	20240419	104400	201014260	1336	1335	1338	1330	5688
573	20240419	104300	193433616	1335	1335	1335	1335	1084
574	20240419	104200	191986476	1335	1337	1337	1335	980
575	20240419	104100	190677827	1345	1345	1345	1345	0
576	20240419	104000	190677827	1345	1345	1345	1345	33
577	20240419	103900	190633442	1345	1344	1345	1344	110
578	20240419	103800	190485555	1345	1345	1345	1345	0
579	20240419	103700	190485555	1345	1345	1345	1345	0
580	20240419	103600	190485555	1345	1345	1345	1345	0
581	20240419	103500	190485555	1345	1337	1345	1337	301
582	20240419	103400	190081238	1337	1337	1337	1337	0
583	20240419	103300	190081238	1337	1337	1337	1337	1
584	20240419	103200	190079901	1336	1337	1337	1336	384
585	20240419	103100	189566720	1337	1338	1338	1337	829
586	20240419	103000	188457519	1345	1345	1345	1345	1
587	20240419	102900	188456174	1338	1342	1342	1338	117
588	20240419	102800	188299560	1348	1342	1348	1342	305
589	20240419	102700	187890238	1338	1338	1338	1338	0
590	20240419	102600	187890238	1338	1338	1338	1338	8
591	20240419	102500	187879534	1338	1338	1338	1338	0
592	20240419	102400	187879534	1338	1340	1340	1338	1295
593	20240419	102300	186144238	1339	1343	1343	1339	761
594	20240419	102200	185125255	1339	1340	1340	1339	720
595	20240419	102100	184160456	1340	1341	1341	1340	1083
596	20240419	102000	182709034	1342	1342	1342	1342	508
597	20240419	101900	182027298	1343	1343	1343	1343	2
598	20240419	101800	182024612	1343	1343	1343	1343	80
599	20240419	101700	181917172	1343	1343	1343	1343	1
600	20240419	101600	181915829	1343	1342	1343	1342	530
601	20240419	101500	181204040	1343	1343	1343	1343	178
602	20240419	101400	180964986	1343	1348	1348	1343	1151
603	20240419	101300	179414188	1348	1348	1348	1348	741
604	20240419	101200	178415320	1348	1346	1348	1343	79
605	20240419	101100	178308947	1348	1349	1349	1348	8
606	20240419	101000	178298157	1349	1349	1349	1349	3
607	20240419	100900	178294110	1349	1349	1349	1349	11
608	20240419	100800	178279271	1349	1349	1349	1349	0
609	20240419	100700	178279271	1349	1349	1349	1349	0
610	20240419	100600	178279271	1349	1349	1349	1349	0
611	20240419	100500	178279271	1349	1349	1349	1349	3
612	20240419	100400	178275224	1349	1350	1350	1348	973
613	20240419	100300	176962100	1350	1350	1350	1350	1241
614	20240419	100200	175286750	1350	1348	1350	1348	93
615	20240419	100100	175161376	1348	1348	1348	1348	0
616	20240419	100000	175161376	1348	1346	1348	1343	202
617	20240419	095900	174890029	1346	1346	1346	1346	20
618	20240419	095800	174863109	1346	1348	1348	1346	143
619	20240419	095700	174670395	1347	1348	1348	1347	101
620	20240419	095600	174534304	1348	1350	1350	1348	706
621	20240419	095500	173582604	1350	1348	1350	1348	813
622	20240419	095400	172486654	1348	1349	1350	1348	31
623	20240419	095300	172444826	1348	1348	1348	1348	101
624	20240419	095200	172308678	1348	1350	1350	1348	451
625	20240419	095100	171699849	1351	1348	1351	1348	7
626	20240419	095000	171690410	1351	1349	1351	1348	1499
627	20240419	094900	169667268	1349	1350	1351	1349	647
628	20240419	094800	168793818	1349	1347	1349	1347	868
629	20240419	094700	167623092	1346	1346	1346	1346	2
630	20240419	094600	167620400	1346	1346	1346	1346	44
631	20240419	094500	167561176	1347	1347	1347	1347	0
632	20240419	094400	167561176	1347	1345	1347	1345	918
633	20240419	094300	166326431	1344	1340	1344	1340	6511
634	20240419	094200	157584107	1340	1339	1340	1339	301
635	20240419	094100	157181017	1340	1340	1340	1340	428
636	20240419	094000	156607497	1341	1341	1341	1341	6
637	20240419	093900	156599451	1340	1338	1340	1338	1080
638	20240419	093800	155153487	1333	1333	1333	1333	1
639	20240419	093700	155152154	1338	1337	1338	1337	173
640	20240419	093600	154920852	1337	1337	1337	1337	400
641	20240419	093500	154386052	1336	1334	1336	1334	1766
642	20240419	093400	152028626	1331	1331	1331	1331	0
643	20240419	093300	152028626	1331	1332	1332	1331	10151
644	20240419	093200	138516892	1332	1332	1332	1332	1
645	20240419	093100	138515560	1332	1332	1332	1332	1000
646	20240419	093000	137183560	1332	1335	1335	1332	1251
647	20240419	092900	135515225	1332	1331	1332	1331	3947
648	20240419	092800	130261638	1332	1333	1333	1332	5340
649	20240419	092700	123147716	1333	1336	1336	1333	1419
650	20240419	092600	121255965	1337	1337	1337	1337	1
651	20240419	092500	121254628	1338	1339	1339	1338	47
652	20240419	092400	121191696	1339	1339	1339	1334	206
653	20240419	092300	120915943	1339	1334	1339	1334	75
654	20240419	092200	120815888	1332	1332	1332	1332	0
655	20240419	092100	120815888	1332	1332	1332	1332	0
656	20240419	092000	120815888	1332	1332	1332	1332	3
657	20240419	091900	120811892	1332	1333	1333	1332	3500
658	20240419	091800	116149796	1332	1336	1336	1332	5926
659	20240419	091700	108251738	1334	1335	1335	1334	607
660	20240419	091600	107441980	1334	1339	1339	1334	1877
661	20240419	091500	104937024	1334	1334	1335	1334	85
662	20240419	091400	104823632	1335	1334	1339	1334	4018
663	20240419	091300	99459950	1334	1340	1340	1334	252
664	20240419	091200	99123760	1334	1335	1338	1334	4029
665	20240419	091100	93746045	1335	1340	1340	1335	4952
666	20240419	091000	87123652	1339	1343	1344	1339	4166
667	20240419	090900	81541305	1344	1343	1344	1339	12135
668	20240419	090800	65262102	1344	1345	1345	1344	4194
669	20240419	090700	59623380	1350	1345	1350	1343	684
670	20240419	090600	58703864	1346	1351	1351	1345	19190
671	20240419	090500	32807648	1350	1356	1356	1350	2707
672	20240419	090400	29136974	1355	1343	1356	1341	6073
673	20240419	090300	20981333	1350	1350	1350	1343	958
674	20240419	090200	19691601	1343	1350	1350	1343	3979
675	20240419	090100	14341724	1343	1343	1343	1343	229
676	20240419	090000	14034177	1350	1341	1350	1341	10461