KissMeData/067290/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193300	188402522	1776	1776	1776	1776	1055
3	20240419	193200	188402522	1776	1776	1776	1776	0
4	20240419	193100	188402522	1776	1776	1776	1776	0
5	20240419	193000	188402522	1776	1776	1776	1776	0
6	20240419	192900	188402522	1776	1776	1776	1776	0
7	20240419	192800	188402522	1776	1776	1776	1776	0
8	20240419	192700	188402522	1776	1776	1776	1776	0
9	20240419	192600	188402522	1776	1776	1776	1776	0
10	20240419	192500	188402522	1776	1776	1776	1776	0
11	20240419	192400	188402522	1776	1776	1776	1776	0
12	20240419	192300	188402522	1776	1776	1776	1776	0
13	20240419	192200	188402522	1776	1776	1776	1776	0
14	20240419	192100	188402522	1776	1776	1776	1776	0
15	20240419	192000	188402522	1776	1776	1776	1776	0
16	20240419	191900	188402522	1776	1776	1776	1776	0
17	20240419	191800	188402522	1776	1776	1776	1776	0
18	20240419	191700	188402522	1776	1776	1776	1776	0
19	20240419	191600	188402522	1776	1776	1776	1776	0
20	20240419	191500	188402522	1776	1776	1776	1776	0
21	20240419	191400	188402522	1776	1776	1776	1776	0
22	20240419	191300	188402522	1776	1776	1776	1776	0
23	20240419	191200	188402522	1776	1776	1776	1776	0
24	20240419	191100	188402522	1776	1776	1776	1776	0
25	20240419	191000	188402522	1776	1776	1776	1776	0
26	20240419	190900	188402522	1776	1776	1776	1776	0
27	20240419	190800	188402522	1776	1776	1776	1776	0
28	20240419	190700	188402522	1776	1776	1776	1776	0
29	20240419	190600	188402522	1776	1776	1776	1776	0
30	20240419	190500	188402522	1776	1776	1776	1776	0
31	20240419	190400	188402522	1776	1776	1776	1776	0
32	20240419	190300	188402522	1776	1776	1776	1776	1055
33	20240419	190200	188402522	1776	1776	1776	1776	0
34	20240419	190100	188402522	1776	1776	1776	1776	0
35	20240419	190000	188402522	1776	1776	1776	1776	0
36	20240419	185900	188402522	1776	1776	1776	1776	0
37	20240419	185800	188402522	1776	1776	1776	1776	0
38	20240419	185700	188402522	1776	1776	1776	1776	0
39	20240419	185600	188402522	1776	1776	1776	1776	0
40	20240419	185500	188402522	1776	1776	1776	1776	0
41	20240419	185400	188402522	1776	1776	1776	1776	0
42	20240419	185300	188402522	1776	1776	1776	1776	0
43	20240419	185200	188402522	1776	1776	1776	1776	0
44	20240419	185100	188402522	1776	1776	1776	1776	0
45	20240419	185000	188402522	1776	1776	1776	1776	0
46	20240419	184900	188402522	1776	1776	1776	1776	0
47	20240419	184800	188402522	1776	1776	1776	1776	0
48	20240419	184700	188402522	1776	1776	1776	1776	0
49	20240419	184600	188402522	1776	1776	1776	1776	0
50	20240419	184500	188402522	1776	1776	1776	1776	0
51	20240419	184400	188402522	1776	1776	1776	1776	0
52	20240419	184300	188402522	1776	1776	1776	1776	0
53	20240419	184200	188402522	1776	1776	1776	1776	0
54	20240419	184100	188402522	1776	1776	1776	1776	0
55	20240419	184000	188402522	1776	1776	1776	1776	0
56	20240419	183900	188402522	1776	1776	1776	1776	0
57	20240419	183800	188402522	1776	1776	1776	1776	0
58	20240419	183700	188402522	1776	1776	1776	1776	0
59	20240419	183600	188402522	1776	1776	1776	1776	0
60	20240419	183500	188402522	1776	1776	1776	1776	0
61	20240419	183400	188402522	1776	1776	1776	1776	0
62	20240419	183300	188402522	1776	1776	1776	1776	1055
63	20240419	183200	188402522	1776	1776	1776	1776	0
64	20240419	183100	188402522	1776	1776	1776	1776	0
65	20240419	183000	188402522	1776	1776	1776	1776	0
66	20240419	182900	188402522	1776	1776	1776	1776	0
67	20240419	182800	188402522	1776	1776	1776	1776	0
68	20240419	182700	188402522	1776	1776	1776	1776	0
69	20240419	182600	188402522	1776	1776	1776	1776	0
70	20240419	182500	188402522	1776	1776	1776	1776	0
71	20240419	182400	188402522	1776	1776	1776	1776	0
72	20240419	182300	188402522	1776	1776	1776	1776	0
73	20240419	182200	188402522	1776	1776	1776	1776	0
74	20240419	182100	188402522	1776	1776	1776	1776	0
75	20240419	182000	188402522	1776	1776	1776	1776	0
76	20240419	181900	188402522	1776	1776	1776	1776	0
77	20240419	181800	188402522	1776	1776	1776	1776	0
78	20240419	181700	188402522	1776	1776	1776	1776	0
79	20240419	181600	188402522	1776	1776	1776	1776	0
80	20240419	181500	188402522	1776	1776	1776	1776	0
81	20240419	181400	188402522	1776	1776	1776	1776	0
82	20240419	181300	188402522	1776	1776	1776	1776	0
83	20240419	181200	188402522	1776	1776	1776	1776	0
84	20240419	181100	188402522	1776	1776	1776	1776	0
85	20240419	181000	188402522	1776	1776	1776	1776	0
86	20240419	180900	188402522	1776	1776	1776	1776	0
87	20240419	180800	188402522	1776	1776	1776	1776	0
88	20240419	180700	188402522	1776	1776	1776	1776	0
89	20240419	180600	188402522	1776	1776	1776	1776	0
90	20240419	180500	188402522	1776	1776	1776	1776	0
91	20240419	180400	188402522	1776	1776	1776	1776	0
92	20240419	180300	188402522	1776	1776	1776	1776	1055
93	20240419	180200	188402522	1776	1776	1776	1776	0
94	20240419	180100	188402522	1776	1776	1776	1776	0
95	20240419	180000	188402522	1776	1776	1776	1776	0
96	20240419	175900	188402522	1776	1776	1776	1776	0
97	20240419	175800	188402522	1776	1776	1776	1776	0
98	20240419	175700	188402522	1776	1776	1776	1776	0
99	20240419	175600	188402522	1776	1776	1776	1776	0
100	20240419	175500	188402522	1776	1776	1776	1776	0
101	20240419	175400	188402522	1776	1776	1776	1776	0
102	20240419	175300	188402522	1776	1776	1776	1776	0
103	20240419	175200	188402522	1776	1776	1776	1776	0
104	20240419	175100	188402522	1776	1776	1776	1776	0
105	20240419	175000	188402522	1776	1776	1776	1776	0
106	20240419	174900	188402522	1776	1776	1776	1776	0
107	20240419	174800	188402522	1776	1776	1776	1776	0
108	20240419	174700	188402522	1776	1776	1776	1776	0
109	20240419	174600	188402522	1776	1776	1776	1776	0
110	20240419	174500	188402522	1776	1776	1776	1776	0
111	20240419	174400	188402522	1776	1776	1776	1776	0
112	20240419	174300	188402522	1776	1776	1776	1776	0
113	20240419	174200	188402522	1776	1776	1776	1776	0
114	20240419	174100	188402522	1776	1776	1776	1776	0
115	20240419	174000	188402522	1776	1776	1776	1776	0
116	20240419	173900	188402522	1776	1776	1776	1776	0
117	20240419	173800	188402522	1776	1776	1776	1776	0
118	20240419	173700	188402522	1776	1776	1776	1776	0
119	20240419	173600	188402522	1776	1776	1776	1776	0
120	20240419	173500	188402522	1776	1776	1776	1776	0
121	20240419	173400	188402522	1776	1776	1776	1776	0
122	20240419	173300	188402522	1776	1776	1776	1776	1055
123	20240419	173200	188402522	1776	1776	1776	1776	0
124	20240419	173100	188402522	1776	1776	1776	1776	0
125	20240419	173000	188402522	1776	1776	1776	1776	0
126	20240419	172900	188402522	1776	1776	1776	1776	0
127	20240419	172800	188402522	1776	1776	1776	1776	0
128	20240419	172700	188402522	1776	1776	1776	1776	0
129	20240419	172600	188402522	1776	1776	1776	1776	0
130	20240419	172500	188402522	1776	1776	1776	1776	0
131	20240419	172400	188402522	1776	1776	1776	1776	0
132	20240419	172300	188402522	1776	1776	1776	1776	0
133	20240419	172200	188402522	1776	1776	1776	1776	0
134	20240419	172100	188402522	1776	1776	1776	1776	0
135	20240419	172000	188402522	1776	1776	1776	1776	0
136	20240419	171900	188402522	1776	1776	1776	1776	0
137	20240419	171800	188402522	1776	1776	1776	1776	0
138	20240419	171700	188402522	1776	1776	1776	1776	0
139	20240419	171600	188402522	1776	1776	1776	1776	0
140	20240419	171500	188402522	1776	1776	1776	1776	0
141	20240419	171400	188402522	1776	1776	1776	1776	0
142	20240419	171300	188402522	1776	1776	1776	1776	0
143	20240419	171200	188402522	1776	1776	1776	1776	0
144	20240419	171100	188402522	1776	1776	1776	1776	0
145	20240419	171000	188402522	1776	1776	1776	1776	0
146	20240419	170900	188402522	1776	1776	1776	1776	0
147	20240419	170800	188402522	1776	1776	1776	1776	0
148	20240419	170700	188402522	1776	1776	1776	1776	0
149	20240419	170600	188402522	1776	1776	1776	1776	0
150	20240419	170500	188402522	1776	1776	1776	1776	0
151	20240419	170400	188402522	1776	1776	1776	1776	0
152	20240419	170300	188402522	1776	1776	1776	1776	1055
153	20240419	170200	188402522	1776	1776	1776	1776	0
154	20240419	170100	188402522	1776	1776	1776	1776	0
155	20240419	170000	188402522	1776	1776	1776	1776	0
156	20240419	165900	188402522	1776	1776	1776	1776	0
157	20240419	165800	188402522	1776	1776	1776	1776	0
158	20240419	165700	188402522	1776	1776	1776	1776	0
159	20240419	165600	188402522	1776	1776	1776	1776	0
160	20240419	165500	188402522	1776	1776	1776	1776	0
161	20240419	165400	188402522	1776	1776	1776	1776	0
162	20240419	165300	188402522	1776	1776	1776	1776	0
163	20240419	165200	188402522	1776	1776	1776	1776	0
164	20240419	165100	188402522	1776	1776	1776	1776	0
165	20240419	165000	188402522	1776	1776	1776	1776	0
166	20240419	164900	188402522	1776	1776	1776	1776	0
167	20240419	164800	188402522	1776	1776	1776	1776	0
168	20240419	164700	188402522	1776	1776	1776	1776	0
169	20240419	164600	188402522	1776	1776	1776	1776	0
170	20240419	164500	188402522	1776	1776	1776	1776	0
171	20240419	164400	188402522	1776	1776	1776	1776	0
172	20240419	164300	188402522	1776	1776	1776	1776	0
173	20240419	164200	188402522	1776	1776	1776	1776	0
174	20240419	164100	188402522	1776	1776	1776	1776	0
175	20240419	164000	188402522	1776	1776	1776	1776	0
176	20240419	163900	188402522	1776	1776	1776	1776	0
177	20240419	163800	188402522	1776	1776	1776	1776	0
178	20240419	163700	188402522	1776	1776	1776	1776	0
179	20240419	163600	188402522	1776	1776	1776	1776	0
180	20240419	163500	188402522	1776	1776	1776	1776	0
181	20240419	163400	188402522	1776	1776	1776	1776	0
182	20240419	163300	188402522	1776	1776	1776	1776	1055
183	20240419	163200	188402522	1776	1776	1776	1776	0
184	20240419	163100	188402522	1776	1776	1776	1776	0
185	20240419	163000	188402522	1776	1776	1776	1776	0
186	20240419	162900	188402522	1776	1776	1776	1776	0
187	20240419	162800	188402522	1776	1776	1776	1776	0
188	20240419	162700	188402522	1776	1776	1776	1776	0
189	20240419	162600	188402522	1776	1776	1776	1776	0
190	20240419	162500	188402522	1776	1776	1776	1776	0
191	20240419	162400	188402522	1776	1776	1776	1776	0
192	20240419	162300	188402522	1776	1776	1776	1776	0
193	20240419	162200	188402522	1776	1776	1776	1776	0
194	20240419	162100	188402522	1776	1776	1776	1776	0
195	20240419	162000	188402522	1776	1776	1776	1776	0
196	20240419	161900	188402522	1776	1776	1776	1776	0
197	20240419	161800	188402522	1776	1776	1776	1776	0
198	20240419	161700	188402522	1776	1776	1776	1776	0
199	20240419	161600	188402522	1776	1776	1776	1776	0
200	20240419	161500	188402522	1776	1776	1776	1776	0
201	20240419	161400	188402522	1776	1776	1776	1776	0
202	20240419	161300	188402522	1776	1776	1776	1776	0
203	20240419	161200	188402522	1776	1776	1776	1776	0
204	20240419	161100	188402522	1776	1776	1776	1776	0
205	20240419	161000	188402522	1776	1776	1776	1776	0
206	20240419	160900	188402522	1776	1776	1776	1776	0
207	20240419	160800	188402522	1776	1776	1776	1776	0
208	20240419	160700	188402522	1776	1776	1776	1776	0
209	20240419	160600	188402522	1776	1776	1776	1776	0
210	20240419	160500	188402522	1776	1776	1776	1776	0
211	20240419	160400	188402522	1776	1776	1776	1776	0
212	20240419	160300	188402522	1776	1776	1776	1776	1055
213	20240419	160200	188402522	1776	1776	1776	1776	0
214	20240419	160100	188402522	1776	1776	1776	1776	0
215	20240419	160000	188402522	1776	1776	1776	1776	0
216	20240419	155900	188402522	1776	1776	1776	1776	0
217	20240419	155800	188402522	1776	1776	1776	1776	0
218	20240419	155700	188402522	1776	1776	1776	1776	0
219	20240419	155600	188402522	1776	1776	1776	1776	0
220	20240419	155500	188402522	1776	1776	1776	1776	0
221	20240419	155400	188402522	1776	1776	1776	1776	0
222	20240419	155300	188402522	1776	1776	1776	1776	0
223	20240419	155200	188402522	1776	1776	1776	1776	0
224	20240419	155100	188402522	1776	1776	1776	1776	0
225	20240419	155000	188402522	1776	1776	1776	1776	0
226	20240419	154900	188402522	1776	1776	1776	1776	0
227	20240419	154800	188402522	1776	1776	1776	1776	0
228	20240419	154700	188402522	1776	1776	1776	1776	0
229	20240419	154600	188402522	1776	1776	1776	1776	0
230	20240419	154500	188402522	1776	1776	1776	1776	0
231	20240419	154400	188402522	1776	1776	1776	1776	0
232	20240419	154300	188402522	1776	1776	1776	1776	0
233	20240419	154200	188402522	1776	1776	1776	1776	0
234	20240419	154100	188402522	1776	1776	1776	1776	0
235	20240419	154000	188402522	1776	1776	1776	1776	0
236	20240419	153900	188402522	1776	1776	1776	1776	0
237	20240419	153800	188402522	1776	1776	1776	1776	0
238	20240419	153700	188402522	1776	1776	1776	1776	0
239	20240419	153600	188402522	1776	1776	1776	1776	0
240	20240419	153500	188402522	1776	1776	1776	1776	0
241	20240419	153400	188402522	1776	1776	1776	1776	0
242	20240419	153300	188402522	1776	1776	1776	1776	1055
243	20240419	153200	188402522	1776	1776	1776	1776	0
244	20240419	153100	188402522	1776	1776	1776	1776	0
245	20240419	153000	188402522	1776	1776	1776	1776	1055
246	20240419	152900	186528842	1780	1780	1780	1780	0
247	20240419	152800	186528842	1780	1780	1780	1780	0
248	20240419	152700	186528842	1780	1780	1780	1780	0
249	20240419	152600	186528842	1780	1780	1780	1780	0
250	20240419	152500	186528842	1780	1780	1780	1780	0
251	20240419	152400	186528842	1780	1780	1780	1780	0
252	20240419	152300	186528842	1780	1780	1780	1780	0
253	20240419	152200	186528842	1780	1780	1780	1780	0
254	20240419	152100	186528842	1780	1780	1780	1780	0
255	20240419	152000	186528842	1780	1780	1780	1780	0
256	20240419	151900	186528842	1780	1784	1784	1780	72
257	20240419	151800	186400398	1777	1784	1784	1777	4
258	20240419	151700	186393281	1784	1784	1784	1784	0
259	20240419	151600	186393281	1784	1784	1784	1784	0
260	20240419	151500	186393281	1784	1785	1785	1776	303
261	20240419	151400	185854884	1776	1777	1785	1776	1206
262	20240419	151300	183711814	1777	1778	1778	1777	268
263	20240419	151200	183235315	1778	1782	1782	1778	594
264	20240419	151100	182177986	1782	1782	1784	1782	107
265	20240419	151000	181987302	1783	1784	1784	1783	4
266	20240419	150900	181980168	1782	1782	1782	1782	0
267	20240419	150800	181980168	1782	1782	1782	1782	0
268	20240419	150700	181980168	1782	1782	1782	1782	0
269	20240419	150600	181980168	1782	1782	1782	1782	0
270	20240419	150500	181980168	1782	1782	1782	1782	0
271	20240419	150400	181980168	1782	1782	1782	1782	1
272	20240419	150300	181978386	1785	1785	1785	1785	0
273	20240419	150200	181978386	1785	1782	1785	1782	2
274	20240419	150100	181974819	1785	1784	1785	1784	11
275	20240419	150000	181955194	1785	1785	1785	1785	0
276	20240419	145900	181955194	1785	1785	1785	1785	0
277	20240419	145800	181955194	1785	1784	1785	1781	25
278	20240419	145700	181910593	1785	1785	1785	1785	0
279	20240419	145600	181910593	1785	1780	1785	1780	29
280	20240419	145500	181858833	1785	1785	1785	1785	2
281	20240419	145400	181855263	1785	1784	1785	1784	18
282	20240419	145300	181823150	1784	1784	1784	1784	0
283	20240419	145200	181823150	1784	1784	1784	1784	4
284	20240419	145100	181816014	1785	1784	1785	1784	260
285	20240419	145000	181351946	1784	1784	1784	1784	0
286	20240419	144900	181351946	1784	1784	1784	1784	1
287	20240419	144800	181350162	1784	1784	1784	1784	0
288	20240419	144700	181350162	1784	1784	1784	1784	65
289	20240419	144600	181234202	1785	1785	1785	1785	0
290	20240419	144500	181234202	1785	1779	1785	1779	630
291	20240419	144400	180113197	1775	1775	1775	1775	10
292	20240419	144300	180095447	1779	1774	1779	1774	150
293	20240419	144200	179829342	1773	1774	1774	1773	176
294	20240419	144100	179517188	1773	1773	1773	1773	97
295	20240419	144000	179345207	1773	1773	1773	1773	0
296	20240419	143900	179345207	1773	1773	1773	1773	0
297	20240419	143800	179345207	1773	1773	1773	1773	0
298	20240419	143700	179345207	1773	1773	1773	1773	6
299	20240419	143600	179334569	1773	1773	1773	1773	0
300	20240419	143500	179334569	1773	1773	1773	1773	0
301	20240419	143400	179334569	1773	1773	1773	1773	8
302	20240419	143300	179320385	1773	1773	1773	1773	0
303	20240419	143200	179320385	1773	1773	1773	1773	6
304	20240419	143100	179309747	1773	1773	1773	1773	3
305	20240419	143000	179304428	1773	1774	1774	1773	480
306	20240419	142900	178453328	1773	1773	1773	1773	57
307	20240419	142800	178352267	1770	1770	1770	1770	0
308	20240419	142700	178352267	1770	1773	1773	1770	23
309	20240419	142600	178311527	1773	1773	1773	1773	0
310	20240419	142500	178311527	1773	1773	1773	1773	0
311	20240419	142400	178311527	1773	1773	1773	1773	2
312	20240419	142300	178307981	1770	1770	1770	1770	4
313	20240419	142200	178300901	1770	1770	1770	1770	0
314	20240419	142100	178300901	1770	1770	1770	1770	3
315	20240419	142000	178295591	1774	1774	1774	1774	0
316	20240419	141900	178295591	1774	1774	1774	1774	0
317	20240419	141800	178295591	1774	1774	1774	1774	0
318	20240419	141700	178295591	1774	1770	1774	1770	103
319	20240419	141600	178112921	1770	1770	1770	1770	0
320	20240419	141500	178112921	1770	1770	1770	1770	102
321	20240419	141400	177932381	1762	1762	1762	1762	0
322	20240419	141300	177932381	1762	1774	1774	1762	1002
323	20240419	141200	176165828	1767	1773	1774	1767	6
324	20240419	141100	176155192	1773	1773	1773	1773	1
325	20240419	141000	176153419	1765	1765	1765	1765	0
326	20240419	140900	176153419	1765	1765	1765	1765	0
327	20240419	140800	176153419	1765	1769	1769	1765	1470
328	20240419	140700	173554606	1769	1771	1771	1769	1064
329	20240419	140600	171671317	1771	1771	1771	1771	0
330	20240419	140500	171671317	1771	1772	1772	1771	1035
331	20240419	140400	169837827	1773	1773	1773	1773	35
332	20240419	140300	169775772	1772	1772	1772	1772	344
333	20240419	140200	169166204	1772	1772	1772	1772	21
334	20240419	140100	169128992	1772	1772	1772	1772	1
335	20240419	140000	169127220	1773	1773	1773	1773	108
336	20240419	135900	168935736	1773	1773	1773	1773	0
337	20240419	135800	168935736	1773	1773	1773	1773	0
338	20240419	135700	168935736	1773	1773	1773	1773	0
339	20240419	135600	168935736	1773	1773	1773	1773	105
340	20240419	135500	168749571	1772	1773	1773	1772	58
341	20240419	135400	168646745	1773	1772	1773	1772	158
342	20240419	135300	168366619	1773	1773	1773	1773	0
343	20240419	135200	168366619	1773	1773	1773	1773	0
344	20240419	135100	168366619	1773	1773	1773	1773	13
345	20240419	135000	168343570	1773	1773	1773	1773	0
346	20240419	134900	168343570	1773	1773	1773	1773	0
347	20240419	134800	168343570	1773	1772	1773	1772	2267
348	20240419	134700	164326444	1772	1772	1772	1772	0
349	20240419	134600	164326444	1772	1772	1772	1772	0
350	20240419	134500	164326444	1772	1773	1773	1772	78
351	20240419	134400	164188200	1774	1777	1777	1774	46
352	20240419	134300	164106542	1780	1780	1780	1780	104
353	20240419	134200	163921422	1779	1779	1780	1779	2222
354	20240419	134100	159968463	1779	1780	1780	1779	128
355	20240419	134000	159740721	1780	1780	1785	1780	225
356	20240419	133900	159340216	1785	1785	1785	1785	101
357	20240419	133800	159159931	1785	1786	1786	1785	200
358	20240419	133700	158802831	1784	1784	1784	1784	0
359	20240419	133600	158802831	1784	1784	1784	1784	0
360	20240419	133500	158802831	1784	1784	1784	1784	0
361	20240419	133400	158802831	1784	1784	1784	1784	0
362	20240419	133300	158802831	1784	1784	1786	1784	202
363	20240419	133200	158442461	1786	1786	1786	1786	10
364	20240419	133100	158424601	1786	1786	1786	1786	606
365	20240419	133000	157342285	1786	1785	1786	1785	311
366	20240419	132900	156787148	1785	1784	1785	1784	201
367	20240419	132800	156428563	1784	1784	1784	1784	3
368	20240419	132700	156423211	1780	1780	1780	1780	1
369	20240419	132600	156421431	1784	1784	1784	1784	0
370	20240419	132500	156421431	1784	1784	1784	1784	0
371	20240419	132400	156421431	1784	1784	1784	1784	5
372	20240419	132300	156412511	1784	1779	1784	1779	643
373	20240419	132200	155268174	1778	1778	1778	1778	15
374	20240419	132100	155241504	1778	1778	1778	1778	0
375	20240419	132000	155241504	1778	1778	1778	1778	0
376	20240419	131900	155241504	1778	1778	1778	1778	1
377	20240419	131800	155239726	1779	1779	1779	1779	0
378	20240419	131700	155239726	1779	1779	1779	1779	0
379	20240419	131600	155239726	1779	1779	1779	1779	0
380	20240419	131500	155239726	1779	1779	1779	1779	1
381	20240419	131400	155237947	1779	1779	1779	1779	100
382	20240419	131300	155060047	1779	1779	1779	1779	200
383	20240419	131200	154704247	1779	1779	1779	1779	0
384	20240419	131100	154704247	1779	1779	1779	1779	2
385	20240419	131000	154700689	1775	1775	1775	1775	17
386	20240419	130900	154670514	1779	1779	1779	1779	5
387	20240419	130800	154661619	1776	1776	1776	1776	1
388	20240419	130700	154659843	1775	1775	1775	1775	0
389	20240419	130600	154659843	1775	1776	1776	1775	18
390	20240419	130500	154627892	1779	1779	1779	1779	0
391	20240419	130400	154627892	1779	1779	1779	1779	1
392	20240419	130300	154626113	1779	1779	1779	1779	0
393	20240419	130200	154626113	1779	1779	1779	1779	0
394	20240419	130100	154626113	1779	1779	1779	1779	0
395	20240419	130000	154626113	1779	1779	1779	1779	0
396	20240419	125900	154626113	1779	1778	1779	1778	472
397	20240419	125800	153786895	1778	1778	1778	1778	10
398	20240419	125700	153769115	1778	1778	1778	1778	0
399	20240419	125600	153769115	1778	1778	1778	1778	2
400	20240419	125500	153765559	1775	1775	1775	1775	100
401	20240419	125400	153588059	1778	1778	1778	1778	1
402	20240419	125300	153586281	1777	1777	1777	1777	0
403	20240419	125200	153586281	1777	1777	1777	1777	0
404	20240419	125100	153586281	1777	1778	1778	1777	79
405	20240419	125000	153445869	1776	1776	1776	1776	100
406	20240419	124900	153268269	1778	1778	1778	1778	0
407	20240419	124800	153268269	1778	1778	1778	1778	0
408	20240419	124700	153268269	1778	1778	1778	1778	2
409	20240419	124600	153264713	1778	1778	1778	1778	281
410	20240419	124500	152765095	1778	1778	1778	1778	0
411	20240419	124400	152765095	1778	1771	1779	1771	660
412	20240419	124300	151593495	1775	1775	1775	1775	1
413	20240419	124200	151591720	1771	1771	1771	1771	0
414	20240419	124100	151591720	1771	1771	1775	1770	1188
415	20240419	124000	149487949	1771	1771	1771	1771	16
416	20240419	123900	149459613	1770	1770	1770	1770	0
417	20240419	123800	149459613	1770	1770	1770	1770	119
418	20240419	123700	149248983	1775	1775	1775	1775	0
419	20240419	123600	149248983	1775	1775	1775	1775	0
420	20240419	123500	149248983	1775	1775	1775	1775	23
421	20240419	123400	149208158	1775	1775	1775	1775	100
422	20240419	123300	149030658	1775	1775	1775	1775	0
423	20240419	123200	149030658	1775	1775	1775	1775	100
424	20240419	123100	148853158	1775	1769	1775	1769	442
425	20240419	123000	148070962	1765	1768	1768	1765	101
426	20240419	122900	147892397	1768	1768	1768	1768	0
427	20240419	122800	147892397	1768	1768	1768	1768	0
428	20240419	122700	147892397	1768	1768	1768	1768	181
429	20240419	122600	147572389	1768	1768	1768	1768	10
430	20240419	122500	147554709	1768	1768	1768	1768	1
431	20240419	122400	147552941	1768	1768	1768	1768	27
432	20240419	122300	147505205	1769	1769	1769	1769	1
433	20240419	122200	147503436	1769	1769	1769	1769	50
434	20240419	122100	147414986	1769	1768	1769	1768	173
435	20240419	122000	147109022	1768	1766	1768	1766	793
436	20240419	121900	145707742	1766	1766	1766	1766	60
437	20240419	121800	145601782	1766	1766	1766	1766	0
438	20240419	121700	145601782	1766	1766	1766	1766	1
439	20240419	121600	145600016	1762	1762	1762	1762	8
440	20240419	121500	145585920	1762	1765	1765	1762	323
441	20240419	121400	145015870	1765	1765	1765	1765	2000
442	20240419	121300	141485870	1766	1766	1766	1766	0
443	20240419	121200	141485870	1766	1762	1766	1760	2104
444	20240419	121100	137780790	1766	1766	1766	1766	0
445	20240419	121000	137780790	1766	1766	1766	1766	3
446	20240419	120900	137775492	1766	1766	1766	1766	7
447	20240419	120800	137763130	1766	1766	1766	1761	140
448	20240419	120700	137516540	1766	1762	1766	1761	1112
449	20240419	120600	135557773	1766	1766	1766	1766	154
450	20240419	120500	135285809	1766	1763	1766	1763	342
451	20240419	120400	134682655	1763	1763	1763	1763	27
452	20240419	120300	134635054	1764	1764	1764	1764	0
453	20240419	120200	134635054	1764	1761	1764	1761	481
454	20240419	120100	133787282	1761	1761	1761	1761	597
455	20240419	120000	132735965	1761	1763	1763	1761	459
456	20240419	115900	131927456	1764	1764	1764	1764	297
457	20240419	115800	131403548	1764	1764	1764	1764	30
458	20240419	115700	131350628	1765	1764	1765	1764	409
459	20240419	115600	130629132	1764	1764	1764	1764	115
460	20240419	115500	130426272	1766	1766	1766	1766	4
461	20240419	115400	130419208	1766	1766	1766	1766	4
462	20240419	115300	130412144	1766	1767	1767	1765	1883
463	20240419	115200	127087883	1767	1767	1767	1767	0
464	20240419	115100	127087883	1767	1770	1770	1767	1427
465	20240419	115000	124566350	1770	1777	1777	1770	19
466	20240419	114900	124532620	1783	1768	1783	1767	403
467	20240419	114800	123819789	1785	1785	1785	1785	0
468	20240419	114700	123819789	1785	1785	1785	1785	1
469	20240419	114600	123818004	1768	1769	1785	1768	79
470	20240419	114500	123678242	1785	1785	1785	1785	0
471	20240419	114400	123678242	1785	1785	1785	1785	0
472	20240419	114300	123678242	1785	1785	1785	1785	0
473	20240419	114200	123678242	1785	1785	1785	1785	0
474	20240419	114100	123678242	1785	1785	1785	1785	1
475	20240419	114000	123676457	1785	1785	1785	1785	0
476	20240419	113900	123676457	1785	1770	1785	1766	1490
477	20240419	113800	121044160	1770	1770	1770	1770	0
478	20240419	113700	121044160	1770	1770	1770	1770	0
479	20240419	113600	121044160	1770	1770	1770	1770	871
480	20240419	113500	119502490	1787	1787	1787	1787	0
481	20240419	113400	119502490	1787	1776	1787	1771	2576
482	20240419	113300	114939561	1776	1776	1776	1776	57
483	20240419	113200	114838329	1788	1788	1788	1788	1
484	20240419	113100	114836541	1774	1774	1774	1774	1
485	20240419	113000	114834767	1788	1788	1788	1788	0
486	20240419	112900	114834767	1788	1788	1788	1788	10
487	20240419	112800	114816887	1774	1774	1774	1774	1713
488	20240419	112700	111778025	1774	1771	1774	1771	1285
489	20240419	112600	109498465	1770	1770	1770	1770	0
490	20240419	112500	109498465	1770	1772	1772	1770	1275
491	20240419	112400	107241270	1771	1771	1771	1771	0
492	20240419	112300	107241270	1771	1771	1771	1771	0
493	20240419	112200	107241270	1771	1772	1772	1771	8
494	20240419	112100	107227096	1774	1774	1774	1774	100
495	20240419	112000	107049696	1774	1774	1774	1774	0
496	20240419	111900	107049696	1774	1774	1774	1774	0
497	20240419	111800	107049696	1774	1774	1774	1774	0
498	20240419	111700	107049696	1774	1774	1774	1774	0
499	20240419	111600	107049696	1774	1774	1774	1774	15
500	20240419	111500	107023086	1770	1775	1775	1770	1606
501	20240419	111400	104177941	1777	1780	1780	1777	453
502	20240419	111300	103372957	1780	1780	1780	1780	2
503	20240419	111200	103369397	1780	1780	1780	1778	2350
504	20240419	111100	99189057	1781	1781	1781	1781	0
505	20240419	111000	99189057	1781	1784	1784	1780	4213
506	20240419	110900	91684193	1787	1787	1787	1787	0
507	20240419	110800	91684193	1787	1787	1787	1787	3
508	20240419	110700	91678832	1784	1784	1784	1784	18
509	20240419	110600	91646720	1787	1787	1787	1787	30
510	20240419	110500	91593110	1788	1788	1788	1788	0
511	20240419	110400	91593110	1788	1788	1788	1788	140
512	20240419	110300	91342790	1788	1788	1788	1788	30
513	20240419	110200	91289150	1788	1785	1788	1782	673
514	20240419	110100	90088598	1785	1789	1789	1785	64
515	20240419	110000	89974116	1789	1788	1789	1788	111
516	20240419	105900	89775547	1789	1789	1789	1789	0
517	20240419	105800	89775547	1789	1789	1789	1789	5
518	20240419	105700	89766602	1784	1786	1786	1784	1040
519	20240419	105600	87910284	1786	1788	1790	1786	1884
520	20240419	105500	84542454	1789	1799	1799	1789	2663
521	20240419	105400	79774756	1800	1800	1800	1800	0
522	20240419	105300	79774756	1800	1800	1800	1800	1
523	20240419	105200	79772956	1800	1800	1800	1800	8
524	20240419	105100	79758556	1800	1800	1800	1800	5
525	20240419	105000	79749556	1797	1797	1797	1797	0
526	20240419	104900	79749556	1797	1797	1797	1797	0
527	20240419	104800	79749556	1797	1797	1797	1797	0
528	20240419	104700	79749556	1797	1797	1797	1797	1
529	20240419	104600	79747759	1800	1800	1800	1800	0
530	20240419	104500	79747759	1800	1800	1800	1800	0
531	20240419	104400	79747759	1800	1800	1800	1800	0
532	20240419	104300	79747759	1800	1800	1800	1800	0
533	20240419	104200	79747759	1800	1800	1800	1800	20
534	20240419	104100	79711759	1800	1800	1800	1800	1
535	20240419	104000	79709959	1796	1796	1796	1796	5
536	20240419	103900	79700979	1796	1796	1796	1796	0
537	20240419	103800	79700979	1796	1796	1796	1796	24
538	20240419	103700	79657875	1797	1797	1797	1797	58
539	20240419	103600	79553649	1798	1800	1800	1798	253
540	20240419	103500	79098743	1799	1802	1802	1799	1253
541	20240419	103400	76843425	1801	1805	1805	1801	26
542	20240419	103300	76796589	1806	1806	1806	1806	1
543	20240419	103200	76794783	1807	1807	1807	1807	0
544	20240419	103100	76794783	1807	1807	1807	1807	0
545	20240419	103000	76794783	1807	1807	1807	1807	0
546	20240419	102900	76794783	1807	1807	1807	1807	0
547	20240419	102800	76794783	1807	1807	1807	1807	0
548	20240419	102700	76794783	1807	1807	1807	1807	0
549	20240419	102600	76794783	1807	1807	1807	1807	5
550	20240419	102500	76785748	1807	1807	1807	1807	0
551	20240419	102400	76785748	1807	1807	1807	1807	1
552	20240419	102300	76783941	1801	1801	1801	1801	109
553	20240419	102200	76587632	1801	1801	1801	1801	0
554	20240419	102100	76587632	1801	1801	1801	1801	0
555	20240419	102000	76587632	1801	1801	1801	1801	0
556	20240419	101900	76587632	1801	1804	1804	1801	260
557	20240419	101800	76118640	1806	1806	1806	1806	0
558	20240419	101700	76118640	1806	1807	1807	1806	41
559	20240419	101600	76044593	1806	1806	1806	1806	0
560	20240419	101500	76044593	1806	1806	1806	1806	0
561	20240419	101400	76044593	1806	1808	1808	1806	1137
562	20240419	101300	73988927	1809	1809	1809	1809	3
563	20240419	101200	73983500	1809	1809	1809	1809	0
564	20240419	101100	73983500	1809	1809	1809	1809	0
565	20240419	101000	73983500	1809	1809	1809	1809	0
566	20240419	100900	73983500	1809	1809	1809	1809	38
567	20240419	100800	73914758	1809	1809	1820	1808	163
568	20240419	100700	73619848	1809	1808	1809	1808	2859
569	20240419	100600	68450737	1808	1812	1812	1808	138
570	20240419	100500	68201177	1813	1813	1813	1811	136
571	20240419	100400	67954863	1813	1814	1814	1813	11
572	20240419	100300	67934919	1814	1816	1816	1814	281
573	20240419	100200	67425025	1820	1820	1820	1820	0
574	20240419	100100	67425025	1820	1820	1820	1820	0
575	20240419	100000	67425025	1820	1820	1820	1820	10
576	20240419	095900	67406825	1820	1820	1820	1820	0
577	20240419	095800	67406825	1820	1820	1820	1820	0
578	20240419	095700	67406825	1820	1820	1820	1820	212
579	20240419	095600	67020985	1820	1820	1820	1820	2
580	20240419	095500	67017345	1820	1815	1820	1815	50
581	20240419	095400	66926590	1815	1814	1815	1814	617
582	20240419	095300	65807342	1812	1811	1812	1811	252
583	20240419	095200	65350888	1811	1811	1811	1811	2
584	20240419	095100	65347266	1806	1804	1806	1804	3268
585	20240419	095000	59447252	1804	1804	1804	1804	570
586	20240419	094900	58418972	1804	1803	1804	1803	1416
587	20240419	094800	55865903	1801	1801	1801	1801	0
588	20240419	094700	55865903	1801	1801	1801	1801	3675
589	20240419	094600	49247228	1801	1801	1801	1801	261
590	20240419	094500	48777167	1801	1804	1804	1801	6
591	20240419	094400	48766346	1804	1804	1804	1804	20
592	20240419	094300	48730266	1804	1804	1804	1804	50
593	20240419	094200	48640066	1804	1804	1804	1804	0
594	20240419	094100	48640066	1804	1804	1804	1804	2
595	20240419	094000	48636458	1804	1804	1804	1804	0
596	20240419	093900	48636458	1804	1800	1804	1800	501
597	20240419	093800	47734654	1800	1805	1805	1800	56
598	20240419	093700	47633579	1805	1795	1806	1795	80
599	20240419	093600	47489875	1795	1795	1795	1795	262
600	20240419	093500	47019585	1795	1795	1795	1789	628
601	20240419	093400	45892331	1795	1795	1795	1795	1
602	20240419	093300	45890536	1788	1789	1790	1788	8
603	20240419	093200	45876229	1789	1788	1789	1786	2463
604	20240419	093100	41476773	1786	1787	1798	1786	1420
605	20240419	093000	38937147	1786	1789	1789	1785	780
606	20240419	092900	37542695	1788	1789	1806	1788	1936
607	20240419	092800	34079097	1788	1807	1807	1788	3001
608	20240419	092700	28682882	1808	1809	1809	1808	7
609	20240419	092600	28670221	1809	1809	1809	1801	108
610	20240419	092500	28475553	1810	1810	1810	1810	17
611	20240419	092400	28444783	1810	1810	1810	1810	17
612	20240419	092300	28414013	1810	1810	1810	1810	8
613	20240419	092200	28399533	1812	1812	1812	1812	8
614	20240419	092100	28385037	1814	1814	1814	1814	8
615	20240419	092000	28370525	1814	1814	1814	1814	100
616	20240419	091900	28189125	1814	1813	1814	1813	50
617	20240419	091800	28098450	1815	1815	1815	1815	0
618	20240419	091700	28098450	1815	1815	1815	1815	15
619	20240419	091600	28071225	1815	1815	1815	1807	161
620	20240419	091500	27779442	1815	1814	1815	1814	102
621	20240419	091400	27594412	1814	1814	1814	1814	16
622	20240419	091300	27565388	1814	1814	1814	1814	10
623	20240419	091200	27547248	1814	1813	1814	1813	39
624	20240419	091100	27476540	1809	1808	1809	1808	198
625	20240419	091000	27118511	1809	1810	1812	1809	269
626	20240419	090900	26631655	1812	1812	1812	1811	53
627	20240419	090800	26535620	1813	1813	1813	1813	3
628	20240419	090700	26530181	1813	1810	1815	1810	1118
629	20240419	090600	24503551	1809	1807	1809	1807	792
630	20240419	090500	23071436	1807	1808	1808	1807	21
631	20240419	090400	23033488	1800	1800	1800	1800	0
632	20240419	090300	23033488	1800	1800	1800	1800	0
633	20240419	090200	23033488	1800	1803	1803	1800	1688
634	20240419	090100	19995036	1800	1809	1809	1783	6000
635	20240419	090000	9237761	1783	1798	1798	1783	5140