KissMeData/094860/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194900	98657552	1650	1650	1650	1650	1134
3	20240419	194800	98657552	1650	1650	1650	1650	0
4	20240419	194700	98657552	1650	1650	1650	1650	0
5	20240419	194600	98657552	1650	1650	1650	1650	0
6	20240419	194500	98657552	1650	1650	1650	1650	0
7	20240419	194400	98657552	1650	1650	1650	1650	0
8	20240419	194300	98657552	1650	1650	1650	1650	0
9	20240419	194200	98657552	1650	1650	1650	1650	0
10	20240419	194100	98657552	1650	1650	1650	1650	0
11	20240419	194000	98657552	1650	1650	1650	1650	0
12	20240419	193900	98657552	1650	1650	1650	1650	0
13	20240419	193800	98657552	1650	1650	1650	1650	0
14	20240419	193700	98657552	1650	1650	1650	1650	0
15	20240419	193600	98657552	1650	1650	1650	1650	0
16	20240419	193500	98657552	1650	1650	1650	1650	0
17	20240419	193400	98657552	1650	1650	1650	1650	0
18	20240419	193300	98657552	1650	1650	1650	1650	0
19	20240419	193200	98657552	1650	1650	1650	1650	0
20	20240419	193100	98657552	1650	1650	1650	1650	0
21	20240419	193000	98657552	1650	1650	1650	1650	0
22	20240419	192900	98657552	1650	1650	1650	1650	0
23	20240419	192800	98657552	1650	1650	1650	1650	0
24	20240419	192700	98657552	1650	1650	1650	1650	0
25	20240419	192600	98657552	1650	1650	1650	1650	0
26	20240419	192500	98657552	1650	1650	1650	1650	0
27	20240419	192400	98657552	1650	1650	1650	1650	0
28	20240419	192300	98657552	1650	1650	1650	1650	0
29	20240419	192200	98657552	1650	1650	1650	1650	0
30	20240419	192100	98657552	1650	1650	1650	1650	0
31	20240419	192000	98657552	1650	1650	1650	1650	0
32	20240419	191900	98657552	1650	1650	1650	1650	1134
33	20240419	191800	98657552	1650	1650	1650	1650	0
34	20240419	191700	98657552	1650	1650	1650	1650	0
35	20240419	191600	98657552	1650	1650	1650	1650	0
36	20240419	191500	98657552	1650	1650	1650	1650	0
37	20240419	191400	98657552	1650	1650	1650	1650	0
38	20240419	191300	98657552	1650	1650	1650	1650	0
39	20240419	191200	98657552	1650	1650	1650	1650	0
40	20240419	191100	98657552	1650	1650	1650	1650	0
41	20240419	191000	98657552	1650	1650	1650	1650	0
42	20240419	190900	98657552	1650	1650	1650	1650	0
43	20240419	190800	98657552	1650	1650	1650	1650	0
44	20240419	190700	98657552	1650	1650	1650	1650	0
45	20240419	190600	98657552	1650	1650	1650	1650	0
46	20240419	190500	98657552	1650	1650	1650	1650	0
47	20240419	190400	98657552	1650	1650	1650	1650	0
48	20240419	190300	98657552	1650	1650	1650	1650	0
49	20240419	190200	98657552	1650	1650	1650	1650	0
50	20240419	190100	98657552	1650	1650	1650	1650	0
51	20240419	190000	98657552	1650	1650	1650	1650	0
52	20240419	185900	98657552	1650	1650	1650	1650	0
53	20240419	185800	98657552	1650	1650	1650	1650	0
54	20240419	185700	98657552	1650	1650	1650	1650	0
55	20240419	185600	98657552	1650	1650	1650	1650	0
56	20240419	185500	98657552	1650	1650	1650	1650	0
57	20240419	185400	98657552	1650	1650	1650	1650	0
58	20240419	185300	98657552	1650	1650	1650	1650	0
59	20240419	185200	98657552	1650	1650	1650	1650	0
60	20240419	185100	98657552	1650	1650	1650	1650	0
61	20240419	185000	98657552	1650	1650	1650	1650	0
62	20240419	184900	98657552	1650	1650	1650	1650	1134
63	20240419	184800	98657552	1650	1650	1650	1650	0
64	20240419	184700	98657552	1650	1650	1650	1650	0
65	20240419	184600	98657552	1650	1650	1650	1650	0
66	20240419	184500	98657552	1650	1650	1650	1650	0
67	20240419	184400	98657552	1650	1650	1650	1650	0
68	20240419	184300	98657552	1650	1650	1650	1650	0
69	20240419	184200	98657552	1650	1650	1650	1650	0
70	20240419	184100	98657552	1650	1650	1650	1650	0
71	20240419	184000	98657552	1650	1650	1650	1650	0
72	20240419	183900	98657552	1650	1650	1650	1650	0
73	20240419	183800	98657552	1650	1650	1650	1650	0
74	20240419	183700	98657552	1650	1650	1650	1650	0
75	20240419	183600	98657552	1650	1650	1650	1650	0
76	20240419	183500	98657552	1650	1650	1650	1650	0
77	20240419	183400	98657552	1650	1650	1650	1650	0
78	20240419	183300	98657552	1650	1650	1650	1650	0
79	20240419	183200	98657552	1650	1650	1650	1650	0
80	20240419	183100	98657552	1650	1650	1650	1650	0
81	20240419	183000	98657552	1650	1650	1650	1650	0
82	20240419	182900	98657552	1650	1650	1650	1650	0
83	20240419	182800	98657552	1650	1650	1650	1650	0
84	20240419	182700	98657552	1650	1650	1650	1650	0
85	20240419	182600	98657552	1650	1650	1650	1650	0
86	20240419	182500	98657552	1650	1650	1650	1650	0
87	20240419	182400	98657552	1650	1650	1650	1650	0
88	20240419	182300	98657552	1650	1650	1650	1650	0
89	20240419	182200	98657552	1650	1650	1650	1650	0
90	20240419	182100	98657552	1650	1650	1650	1650	0
91	20240419	182000	98657552	1650	1650	1650	1650	0
92	20240419	181900	98657552	1650	1650	1650	1650	1134
93	20240419	181800	98657552	1650	1650	1650	1650	0
94	20240419	181700	98657552	1650	1650	1650	1650	0
95	20240419	181600	98657552	1650	1650	1650	1650	0
96	20240419	181500	98657552	1650	1650	1650	1650	0
97	20240419	181400	98657552	1650	1650	1650	1650	0
98	20240419	181300	98657552	1650	1650	1650	1650	0
99	20240419	181200	98657552	1650	1650	1650	1650	0
100	20240419	181100	98657552	1650	1650	1650	1650	0
101	20240419	181000	98657552	1650	1650	1650	1650	0
102	20240419	180900	98657552	1650	1650	1650	1650	0
103	20240419	180800	98657552	1650	1650	1650	1650	0
104	20240419	180700	98657552	1650	1650	1650	1650	0
105	20240419	180600	98657552	1650	1650	1650	1650	0
106	20240419	180500	98657552	1650	1650	1650	1650	0
107	20240419	180400	98657552	1650	1650	1650	1650	0
108	20240419	180300	98657552	1650	1650	1650	1650	0
109	20240419	180200	98657552	1650	1650	1650	1650	0
110	20240419	180100	98657552	1650	1650	1650	1650	0
111	20240419	180000	98657552	1650	1650	1650	1650	0
112	20240419	175900	98657552	1650	1650	1650	1650	0
113	20240419	175800	98657552	1650	1650	1650	1650	0
114	20240419	175700	98657552	1650	1650	1650	1650	0
115	20240419	175600	98657552	1650	1650	1650	1650	0
116	20240419	175500	98657552	1650	1650	1650	1650	0
117	20240419	175400	98657552	1650	1650	1650	1650	0
118	20240419	175300	98657552	1650	1650	1650	1650	0
119	20240419	175200	98657552	1650	1650	1650	1650	0
120	20240419	175100	98657552	1650	1650	1650	1650	0
121	20240419	175000	98657552	1650	1650	1650	1650	0
122	20240419	174900	98657552	1650	1650	1650	1650	1134
123	20240419	174800	98657552	1650	1650	1650	1650	0
124	20240419	174700	98657552	1650	1650	1650	1650	0
125	20240419	174600	98657552	1650	1650	1650	1650	0
126	20240419	174500	98657552	1650	1650	1650	1650	0
127	20240419	174400	98657552	1650	1650	1650	1650	0
128	20240419	174300	98657552	1650	1650	1650	1650	0
129	20240419	174200	98657552	1650	1650	1650	1650	0
130	20240419	174100	98657552	1650	1650	1650	1650	0
131	20240419	174000	98657552	1650	1650	1650	1650	0
132	20240419	173900	98657552	1650	1650	1650	1650	0
133	20240419	173800	98657552	1650	1650	1650	1650	0
134	20240419	173700	98657552	1650	1650	1650	1650	0
135	20240419	173600	98657552	1650	1650	1650	1650	0
136	20240419	173500	98657552	1650	1650	1650	1650	0
137	20240419	173400	98657552	1650	1650	1650	1650	0
138	20240419	173300	98657552	1650	1650	1650	1650	0
139	20240419	173200	98657552	1650	1650	1650	1650	0
140	20240419	173100	98657552	1650	1650	1650	1650	0
141	20240419	173000	98657552	1650	1650	1650	1650	0
142	20240419	172900	98657552	1650	1650	1650	1650	0
143	20240419	172800	98657552	1650	1650	1650	1650	0
144	20240419	172700	98657552	1650	1650	1650	1650	0
145	20240419	172600	98657552	1650	1650	1650	1650	0
146	20240419	172500	98657552	1650	1650	1650	1650	0
147	20240419	172400	98657552	1650	1650	1650	1650	0
148	20240419	172300	98657552	1650	1650	1650	1650	0
149	20240419	172200	98657552	1650	1650	1650	1650	0
150	20240419	172100	98657552	1650	1650	1650	1650	0
151	20240419	172000	98657552	1650	1650	1650	1650	0
152	20240419	171900	98657552	1650	1650	1650	1650	1134
153	20240419	171800	98657552	1650	1650	1650	1650	0
154	20240419	171700	98657552	1650	1650	1650	1650	0
155	20240419	171600	98657552	1650	1650	1650	1650	0
156	20240419	171500	98657552	1650	1650	1650	1650	0
157	20240419	171400	98657552	1650	1650	1650	1650	0
158	20240419	171300	98657552	1650	1650	1650	1650	0
159	20240419	171200	98657552	1650	1650	1650	1650	0
160	20240419	171100	98657552	1650	1650	1650	1650	0
161	20240419	171000	98657552	1650	1650	1650	1650	0
162	20240419	170900	98657552	1650	1650	1650	1650	0
163	20240419	170800	98657552	1650	1650	1650	1650	0
164	20240419	170700	98657552	1650	1650	1650	1650	0
165	20240419	170600	98657552	1650	1650	1650	1650	0
166	20240419	170500	98657552	1650	1650	1650	1650	0
167	20240419	170400	98657552	1650	1650	1650	1650	0
168	20240419	170300	98657552	1650	1650	1650	1650	0
169	20240419	170200	98657552	1650	1650	1650	1650	0
170	20240419	170100	98657552	1650	1650	1650	1650	0
171	20240419	170000	98657552	1650	1650	1650	1650	0
172	20240419	165900	98657552	1650	1650	1650	1650	0
173	20240419	165800	98657552	1650	1650	1650	1650	0
174	20240419	165700	98657552	1650	1650	1650	1650	0
175	20240419	165600	98657552	1650	1650	1650	1650	0
176	20240419	165500	98657552	1650	1650	1650	1650	0
177	20240419	165400	98657552	1650	1650	1650	1650	0
178	20240419	165300	98657552	1650	1650	1650	1650	0
179	20240419	165200	98657552	1650	1650	1650	1650	0
180	20240419	165100	98657552	1650	1650	1650	1650	0
181	20240419	165000	98657552	1650	1650	1650	1650	0
182	20240419	164900	98657552	1650	1650	1650	1650	1134
183	20240419	164800	98657552	1650	1650	1650	1650	0
184	20240419	164700	98657552	1650	1650	1650	1650	0
185	20240419	164600	98657552	1650	1650	1650	1650	0
186	20240419	164500	98657552	1650	1650	1650	1650	0
187	20240419	164400	98657552	1650	1650	1650	1650	0
188	20240419	164300	98657552	1650	1650	1650	1650	0
189	20240419	164200	98657552	1650	1650	1650	1650	0
190	20240419	164100	98657552	1650	1650	1650	1650	0
191	20240419	164000	98657552	1650	1650	1650	1650	0
192	20240419	163900	98657552	1650	1650	1650	1650	0
193	20240419	163800	98657552	1650	1650	1650	1650	0
194	20240419	163700	98657552	1650	1650	1650	1650	0
195	20240419	163600	98657552	1650	1650	1650	1650	0
196	20240419	163500	98657552	1650	1650	1650	1650	0
197	20240419	163400	98657552	1650	1650	1650	1650	0
198	20240419	163300	98657552	1650	1650	1650	1650	0
199	20240419	163200	98657552	1650	1650	1650	1650	0
200	20240419	163100	98657552	1650	1650	1650	1650	0
201	20240419	163000	98657552	1650	1650	1650	1650	0
202	20240419	162900	98657552	1650	1650	1650	1650	0
203	20240419	162800	98657552	1650	1650	1650	1650	0
204	20240419	162700	98657552	1650	1650	1650	1650	0
205	20240419	162600	98657552	1650	1650	1650	1650	0
206	20240419	162500	98657552	1650	1650	1650	1650	0
207	20240419	162400	98657552	1650	1650	1650	1650	0
208	20240419	162300	98657552	1650	1650	1650	1650	0
209	20240419	162200	98657552	1650	1650	1650	1650	0
210	20240419	162100	98657552	1650	1650	1650	1650	0
211	20240419	162000	98657552	1650	1650	1650	1650	0
212	20240419	161900	98657552	1650	1650	1650	1650	1134
213	20240419	161800	98657552	1650	1650	1650	1650	0
214	20240419	161700	98657552	1650	1650	1650	1650	0
215	20240419	161600	98657552	1650	1650	1650	1650	0
216	20240419	161500	98657552	1650	1650	1650	1650	0
217	20240419	161400	98657552	1650	1650	1650	1650	0
218	20240419	161300	98657552	1650	1650	1650	1650	0
219	20240419	161200	98657552	1650	1650	1650	1650	0
220	20240419	161100	98657552	1650	1650	1650	1650	0
221	20240419	161000	98657552	1650	1650	1650	1650	0
222	20240419	160900	98657552	1650	1650	1650	1650	0
223	20240419	160800	98657552	1650	1650	1650	1650	0
224	20240419	160700	98657552	1650	1650	1650	1650	0
225	20240419	160600	98657552	1650	1650	1650	1650	0
226	20240419	160500	98657552	1650	1650	1650	1650	0
227	20240419	160400	98657552	1650	1650	1650	1650	0
228	20240419	160300	98657552	1650	1650	1650	1650	0
229	20240419	160200	98657552	1650	1650	1650	1650	0
230	20240419	160100	98657552	1650	1650	1650	1650	0
231	20240419	160000	98657552	1650	1650	1650	1650	0
232	20240419	155900	98657552	1650	1650	1650	1650	0
233	20240419	155800	98657552	1650	1650	1650	1650	0
234	20240419	155700	98657552	1650	1650	1650	1650	0
235	20240419	155600	98657552	1650	1650	1650	1650	0
236	20240419	155500	98657552	1650	1650	1650	1650	0
237	20240419	155400	98657552	1650	1650	1650	1650	0
238	20240419	155300	98657552	1650	1650	1650	1650	0
239	20240419	155200	98657552	1650	1650	1650	1650	0
240	20240419	155100	98657552	1650	1650	1650	1650	0
241	20240419	155000	98657552	1650	1650	1650	1650	0
242	20240419	154900	98657552	1650	1650	1650	1650	1134
243	20240419	154800	98657552	1650	1650	1650	1650	0
244	20240419	154700	98657552	1650	1650	1650	1650	0
245	20240419	154600	98657552	1650	1650	1650	1650	0
246	20240419	154500	98657552	1650	1650	1650	1650	0
247	20240419	154400	98657552	1650	1650	1650	1650	0
248	20240419	154300	98657552	1650	1650	1650	1650	0
249	20240419	154200	98657552	1650	1650	1650	1650	0
250	20240419	154100	98657552	1650	1650	1650	1650	0
251	20240419	154000	98657552	1650	1650	1650	1650	0
252	20240419	153900	98657552	1650	1650	1650	1650	0
253	20240419	153800	98657552	1650	1650	1650	1650	0
254	20240419	153700	98657552	1650	1650	1650	1650	0
255	20240419	153600	98657552	1650	1650	1650	1650	0
256	20240419	153500	98657552	1650	1650	1650	1650	0
257	20240419	153400	98657552	1650	1650	1650	1650	0
258	20240419	153300	98657552	1650	1650	1650	1650	0
259	20240419	153200	98657552	1650	1650	1650	1650	0
260	20240419	153100	98657552	1650	1650	1650	1650	0
261	20240419	153000	98657552	1650	1650	1650	1650	1134
262	20240419	152900	96786452	1662	1662	1662	1662	0
263	20240419	152800	96786452	1662	1662	1662	1662	0
264	20240419	152700	96786452	1662	1662	1662	1662	0
265	20240419	152600	96786452	1662	1662	1662	1662	0
266	20240419	152500	96786452	1662	1662	1662	1662	0
267	20240419	152400	96786452	1662	1662	1662	1662	0
268	20240419	152300	96786452	1662	1662	1662	1662	0
269	20240419	152200	96786452	1662	1662	1662	1662	0
270	20240419	152100	96786452	1662	1662	1662	1662	0
271	20240419	152000	96786452	1662	1662	1662	1662	0
272	20240419	151900	96786452	1662	1662	1662	1662	23
273	20240419	151800	96748226	1661	1661	1661	1661	34
274	20240419	151700	96691752	1661	1659	1661	1659	235
275	20240419	151600	96301885	1659	1661	1661	1659	12
276	20240419	151500	96281959	1660	1660	1660	1660	0
277	20240419	151400	96281959	1660	1660	1660	1660	0
278	20240419	151300	96281959	1660	1660	1660	1660	3
279	20240419	151200	96276979	1660	1660	1660	1660	0
280	20240419	151100	96276979	1660	1660	1660	1660	6
281	20240419	151000	96267019	1660	1660	1660	1660	0
282	20240419	150900	96267019	1660	1660	1660	1660	2
283	20240419	150800	96263699	1659	1659	1659	1659	219
284	20240419	150700	95900378	1661	1661	1661	1661	0
285	20240419	150600	95900378	1661	1661	1661	1661	0
286	20240419	150500	95900378	1661	1661	1661	1661	0
287	20240419	150400	95900378	1661	1661	1661	1661	0
288	20240419	150300	95900378	1661	1661	1661	1661	199
289	20240419	150200	95569839	1663	1663	1663	1661	4
290	20240419	150100	95563190	1662	1662	1662	1662	1
291	20240419	150000	95561528	1662	1662	1662	1662	0
292	20240419	145900	95561528	1662	1662	1662	1662	0
293	20240419	145800	95561528	1662	1662	1662	1662	0
294	20240419	145700	95561528	1662	1662	1662	1662	0
295	20240419	145600	95561528	1662	1662	1662	1662	1
296	20240419	145500	95559866	1659	1660	1660	1659	57
297	20240419	145400	95465269	1663	1663	1663	1663	0
298	20240419	145300	95465269	1663	1663	1663	1663	0
299	20240419	145200	95465269	1663	1663	1663	1663	0
300	20240419	145100	95465269	1663	1663	1663	1663	3
301	20240419	145000	95460280	1663	1661	1663	1660	101
302	20240419	144900	95292610	1663	1663	1663	1663	0
303	20240419	144800	95292610	1663	1663	1663	1663	0
304	20240419	144700	95292610	1663	1663	1663	1663	0
305	20240419	144600	95292610	1663	1663	1663	1663	0
306	20240419	144500	95292610	1663	1663	1663	1663	0
307	20240419	144400	95292610	1663	1663	1663	1663	0
308	20240419	144300	95292610	1663	1663	1663	1663	0
309	20240419	144200	95292610	1663	1663	1663	1663	0
310	20240419	144100	95292610	1663	1663	1663	1663	0
311	20240419	144000	95292610	1663	1663	1663	1663	0
312	20240419	143900	95292610	1663	1663	1663	1663	0
313	20240419	143800	95292610	1663	1663	1663	1663	0
314	20240419	143700	95292610	1663	1663	1663	1663	4
315	20240419	143600	95285958	1663	1663	1663	1663	0
316	20240419	143500	95285958	1663	1663	1663	1663	0
317	20240419	143400	95285958	1663	1663	1663	1663	0
318	20240419	143300	95285958	1663	1663	1663	1663	0
319	20240419	143200	95285958	1663	1663	1663	1663	0
320	20240419	143100	95285958	1663	1663	1663	1663	0
321	20240419	143000	95285958	1663	1663	1663	1663	0
322	20240419	142900	95285958	1663	1663	1663	1663	0
323	20240419	142800	95285958	1663	1663	1663	1663	0
324	20240419	142700	95285958	1663	1663	1663	1663	0
325	20240419	142600	95285958	1663	1663	1663	1663	0
326	20240419	142500	95285958	1663	1663	1663	1663	1
327	20240419	142400	95284295	1663	1663	1663	1663	0
328	20240419	142300	95284295	1663	1663	1663	1663	0
329	20240419	142200	95284295	1663	1663	1663	1663	0
330	20240419	142100	95284295	1663	1663	1663	1663	0
331	20240419	142000	95284295	1663	1663	1663	1663	0
332	20240419	141900	95284295	1663	1663	1663	1663	0
333	20240419	141800	95284295	1663	1663	1663	1663	0
334	20240419	141700	95284295	1663	1663	1663	1663	0
335	20240419	141600	95284295	1663	1663	1663	1663	0
336	20240419	141500	95284295	1663	1663	1663	1663	0
337	20240419	141400	95284295	1663	1663	1663	1663	0
338	20240419	141300	95284295	1663	1664	1664	1663	3
339	20240419	141200	95279305	1664	1664	1664	1664	0
340	20240419	141100	95279305	1664	1664	1664	1664	106
341	20240419	141000	95102921	1664	1664	1664	1664	1
342	20240419	140900	95101257	1664	1664	1664	1664	0
343	20240419	140800	95101257	1664	1664	1664	1664	5
344	20240419	140700	95092937	1664	1664	1664	1664	0
345	20240419	140600	95092937	1664	1664	1664	1664	1
346	20240419	140500	95091273	1664	1664	1664	1664	0
347	20240419	140400	95091273	1664	1664	1664	1664	0
348	20240419	140300	95091273	1664	1664	1664	1664	2
349	20240419	140200	95087945	1660	1660	1660	1660	0
350	20240419	140100	95087945	1660	1661	1661	1660	30
351	20240419	140000	95038143	1664	1664	1664	1664	0
352	20240419	135900	95038143	1664	1664	1664	1664	0
353	20240419	135800	95038143	1664	1664	1664	1664	0
354	20240419	135700	95038143	1664	1664	1664	1664	2
355	20240419	135600	95034815	1664	1664	1664	1664	0
356	20240419	135500	95034815	1664	1664	1664	1664	0
357	20240419	135400	95034815	1664	1664	1664	1664	0
358	20240419	135300	95034815	1664	1664	1664	1664	0
359	20240419	135200	95034815	1664	1664	1664	1664	0
360	20240419	135100	95034815	1664	1664	1664	1664	0
361	20240419	135000	95034815	1664	1664	1664	1664	0
362	20240419	134900	95034815	1664	1664	1664	1664	0
363	20240419	134800	95034815	1664	1664	1664	1664	0
364	20240419	134700	95034815	1664	1664	1664	1664	0
365	20240419	134600	95034815	1664	1664	1664	1664	0
366	20240419	134500	95034815	1664	1664	1664	1664	0
367	20240419	134400	95034815	1664	1664	1664	1664	0
368	20240419	134300	95034815	1664	1664	1664	1664	1
369	20240419	134200	95033151	1660	1660	1660	1660	0
370	20240419	134100	95033151	1660	1660	1660	1660	818
371	20240419	134000	93675271	1660	1660	1660	1660	0
372	20240419	133900	93675271	1660	1660	1660	1660	5
373	20240419	133800	93666971	1660	1660	1660	1660	5
374	20240419	133700	93658671	1660	1660	1660	1660	0
375	20240419	133600	93658671	1660	1660	1660	1660	16
376	20240419	133500	93632111	1660	1663	1663	1660	528
377	20240419	133400	92755570	1664	1669	1669	1664	804
378	20240419	133300	91416893	1671	1671	1671	1671	904
379	20240419	133200	89906309	1671	1672	1672	1671	491
380	20240419	133100	89085758	1672	1680	1680	1672	68
381	20240419	133000	88972054	1680	1680	1680	1680	0
382	20240419	132900	88972054	1680	1680	1680	1680	0
383	20240419	132800	88972054	1680	1680	1680	1680	0
384	20240419	132700	88972054	1680	1680	1680	1680	1
385	20240419	132600	88970374	1672	1672	1672	1672	124
386	20240419	132500	88763046	1672	1680	1680	1671	68
387	20240419	132400	88649343	1681	1681	1681	1681	0
388	20240419	132300	88649343	1681	1681	1681	1681	0
389	20240419	132200	88649343	1681	1681	1681	1681	0
390	20240419	132100	88649343	1681	1681	1681	1681	0
391	20240419	132000	88649343	1681	1681	1681	1681	1
392	20240419	131900	88647662	1672	1673	1673	1672	89
393	20240419	131800	88498842	1673	1672	1673	1672	159
394	20240419	131700	88232894	1672	1672	1672	1672	0
395	20240419	131600	88232894	1672	1672	1672	1672	249
396	20240419	131500	87816566	1682	1682	1682	1682	0
397	20240419	131400	87816566	1682	1682	1682	1682	0
398	20240419	131300	87816566	1682	1682	1682	1682	1
399	20240419	131200	87814884	1673	1673	1673	1673	0
400	20240419	131100	87814884	1673	1673	1673	1673	211
401	20240419	131000	87461881	1682	1682	1682	1682	0
402	20240419	130900	87461881	1682	1682	1682	1682	0
403	20240419	130800	87461881	1682	1682	1682	1682	0
404	20240419	130700	87461881	1682	1682	1682	1682	0
405	20240419	130600	87461881	1682	1682	1682	1682	359
406	20240419	130500	86858043	1672	1682	1682	1672	2
407	20240419	130400	86854689	1668	1668	1668	1668	0
408	20240419	130300	86854689	1668	1668	1668	1668	0
409	20240419	130200	86854689	1668	1678	1678	1668	916
410	20240419	130100	85320273	1668	1668	1668	1668	0
411	20240419	130000	85320273	1668	1758	1758	1668	54
412	20240419	125900	85228233	1774	1774	1774	1774	0
413	20240419	125800	85228233	1774	1774	1774	1774	77
414	20240419	125700	85091635	1775	1745	1775	1728	4156
415	20240419	125600	77813873	1711	1636	1745	1636	4905
416	20240419	125500	69567136	1636	1636	1636	1636	0
417	20240419	125400	69567136	1636	1636	1636	1636	0
418	20240419	125300	69567136	1636	1636	1636	1636	26
419	20240419	125200	69524600	1637	1637	1637	1637	1
420	20240419	125100	69522963	1637	1637	1637	1637	94
421	20240419	125000	69369085	1628	1629	1629	1628	1100
422	20240419	124900	67578283	1637	1637	1637	1637	0
423	20240419	124800	67578283	1637	1637	1637	1637	1
424	20240419	124700	67576646	1637	1637	1637	1628	13
425	20240419	124600	67555464	1637	1637	1637	1637	50
426	20240419	124500	67473614	1637	1637	1637	1637	10
427	20240419	124400	67457244	1637	1637	1637	1637	0
428	20240419	124300	67457244	1637	1637	1637	1637	0
429	20240419	124200	67457244	1637	1637	1637	1637	0
430	20240419	124100	67457244	1637	1637	1637	1637	0
431	20240419	124000	67457244	1637	1637	1637	1637	1
432	20240419	123900	67455607	1637	1637	1637	1637	0
433	20240419	123800	67455607	1637	1637	1637	1637	0
434	20240419	123700	67455607	1637	1637	1637	1637	0
435	20240419	123600	67455607	1637	1637	1637	1637	0
436	20240419	123500	67455607	1637	1637	1637	1637	0
437	20240419	123400	67455607	1637	1637	1637	1637	0
438	20240419	123300	67455607	1637	1637	1637	1637	0
439	20240419	123200	67455607	1637	1637	1637	1637	0
440	20240419	123100	67455607	1637	1637	1637	1637	0
441	20240419	123000	67455607	1637	1637	1637	1637	0
442	20240419	122900	67455607	1637	1637	1637	1637	1
443	20240419	122800	67453970	1637	1637	1637	1637	0
444	20240419	122700	67453970	1637	1637	1637	1637	0
445	20240419	122600	67453970	1637	1637	1637	1637	0
446	20240419	122500	67453970	1637	1637	1637	1637	0
447	20240419	122400	67453970	1637	1637	1637	1637	0
448	20240419	122300	67453970	1637	1637	1637	1637	0
449	20240419	122200	67453970	1637	1637	1637	1637	0
450	20240419	122100	67453970	1637	1637	1637	1637	1
451	20240419	122000	67452333	1635	1624	1635	1624	1610
452	20240419	121900	64833248	1626	1624	1626	1624	216
453	20240419	121800	64482462	1624	1624	1624	1624	0
454	20240419	121700	64482462	1624	1624	1624	1624	0
455	20240419	121600	64482462	1624	1624	1624	1624	0
456	20240419	121500	64482462	1624	1624	1624	1624	0
457	20240419	121400	64482462	1624	1624	1624	1624	0
458	20240419	121300	64482462	1624	1624	1624	1624	0
459	20240419	121200	64482462	1624	1624	1624	1624	1
460	20240419	121100	64480838	1623	1623	1623	1623	600
461	20240419	121000	63507038	1623	1623	1623	1623	1
462	20240419	120900	63505415	1623	1623	1623	1623	30
463	20240419	120800	63456725	1623	1620	1623	1620	260
464	20240419	120700	63035495	1620	1620	1620	1620	0
465	20240419	120600	63035495	1620	1620	1620	1620	0
466	20240419	120500	63035495	1620	1620	1620	1620	0
467	20240419	120400	63035495	1620	1620	1620	1620	0
468	20240419	120300	63035495	1620	1620	1620	1620	0
469	20240419	120200	63035495	1620	1620	1620	1620	1
470	20240419	120100	63033875	1619	1619	1619	1619	0
471	20240419	120000	63033875	1619	1619	1619	1619	79
472	20240419	115900	62905974	1619	1619	1619	1619	0
473	20240419	115800	62905974	1619	1620	1620	1619	47
474	20240419	115700	62829835	1620	1621	1621	1620	6
475	20240419	115600	62820114	1621	1621	1621	1621	0
476	20240419	115500	62820114	1621	1621	1621	1621	0
477	20240419	115400	62820114	1621	1621	1621	1621	0
478	20240419	115300	62820114	1621	1622	1622	1621	11
479	20240419	115200	62802273	1623	1623	1623	1623	0
480	20240419	115100	62802273	1623	1623	1623	1623	503
481	20240419	115000	61985904	1625	1625	1625	1625	0
482	20240419	114900	61985904	1625	1625	1625	1625	0
483	20240419	114800	61985904	1625	1625	1625	1625	50
484	20240419	114700	61904654	1626	1626	1626	1626	1
485	20240419	114600	61903028	1626	1626	1626	1626	14
486	20240419	114500	61880264	1626	1626	1626	1626	10
487	20240419	114400	61864004	1624	1625	1625	1624	501
488	20240419	114300	61049880	1625	1625	1625	1625	0
489	20240419	114200	61049880	1625	1628	1628	1625	1525
490	20240419	114100	58571660	1628	1628	1628	1628	0
491	20240419	114000	58571660	1628	1628	1628	1628	10
492	20240419	113900	58555380	1628	1628	1628	1628	0
493	20240419	113800	58555380	1628	1628	1628	1628	0
494	20240419	113700	58555380	1628	1628	1628	1628	13
495	20240419	113600	58534216	1628	1628	1628	1628	12
496	20240419	113500	58514680	1628	1628	1628	1628	0
497	20240419	113400	58514680	1628	1628	1628	1628	1
498	20240419	113300	58513052	1628	1628	1628	1628	0
499	20240419	113200	58513052	1628	1628	1628	1628	1
500	20240419	113100	58511424	1625	1625	1625	1625	0
501	20240419	113000	58511424	1625	1625	1625	1625	10
502	20240419	112900	58495174	1625	1625	1625	1625	0
503	20240419	112800	58495174	1625	1625	1625	1625	0
504	20240419	112700	58495174	1625	1625	1625	1625	1000
505	20240419	112600	56870174	1625	1625	1625	1625	8
506	20240419	112500	56857174	1625	1629	1629	1625	400
507	20240419	112400	56206867	1630	1630	1630	1630	0
508	20240419	112300	56206867	1630	1632	1632	1630	582
509	20240419	112200	55258201	1633	1633	1633	1633	495
510	20240419	112100	54449866	1634	1637	1637	1634	7
511	20240419	112000	54438422	1637	1637	1637	1637	370
512	20240419	111900	53832732	1637	1640	1640	1637	3247
513	20240419	111800	48513407	1640	1641	1641	1640	291
514	20240419	111700	48035927	1644	1644	1644	1644	0
515	20240419	111600	48035927	1644	1644	1644	1644	112
516	20240419	111500	47851799	1646	1646	1646	1646	120
517	20240419	111400	47654279	1646	1650	1650	1646	2258
518	20240419	111300	43929970	1650	1650	1650	1650	0
519	20240419	111200	43929970	1650	1650	1650	1650	0
520	20240419	111100	43929970	1650	1651	1651	1650	300
521	20240419	111000	43434838	1652	1652	1652	1652	0
522	20240419	110900	43434838	1652	1652	1652	1652	0
523	20240419	110800	43434838	1652	1652	1652	1652	0
524	20240419	110700	43434838	1652	1652	1652	1652	0
525	20240419	110600	43434838	1652	1652	1652	1652	0
526	20240419	110500	43434838	1652	1652	1652	1652	0
527	20240419	110400	43434838	1652	1652	1652	1652	0
528	20240419	110300	43434838	1652	1652	1652	1652	0
529	20240419	110200	43434838	1652	1652	1652	1652	0
530	20240419	110100	43434838	1652	1652	1652	1652	1
531	20240419	110000	43433186	1652	1652	1652	1652	0
532	20240419	105900	43433186	1652	1655	1655	1652	617
533	20240419	105800	42412084	1653	1653	1653	1653	0
534	20240419	105700	42412084	1653	1653	1653	1653	2
535	20240419	105600	42408778	1655	1656	1656	1655	29
536	20240419	105500	42360779	1656	1662	1662	1656	53
537	20240419	105400	42272933	1659	1659	1659	1659	0
538	20240419	105300	42272933	1659	1659	1659	1656	38
539	20240419	105200	42209897	1658	1658	1658	1658	0
540	20240419	105100	42209897	1658	1658	1658	1658	0
541	20240419	105000	42209897	1658	1658	1658	1658	0
542	20240419	104900	42209897	1658	1658	1658	1658	0
543	20240419	104800	42209897	1658	1658	1658	1658	0
544	20240419	104700	42209897	1658	1658	1658	1658	11
545	20240419	104600	42191659	1659	1659	1659	1659	0
546	20240419	104500	42191659	1659	1659	1659	1659	0
547	20240419	104400	42191659	1659	1662	1662	1659	7
548	20240419	104300	42180031	1677	1677	1677	1677	0
549	20240419	104200	42180031	1677	1677	1677	1677	0
550	20240419	104100	42180031	1677	1677	1677	1677	0
551	20240419	104000	42180031	1677	1663	1677	1663	2
552	20240419	103900	42176691	1660	1660	1660	1660	0
553	20240419	103800	42176691	1660	1660	1660	1660	0
554	20240419	103700	42176691	1660	1660	1660	1660	1
555	20240419	103600	42175031	1662	1662	1662	1662	1
556	20240419	103500	42173369	1665	1665	1665	1665	0
557	20240419	103400	42173369	1665	1664	1680	1664	201
558	20240419	103300	41837999	1664	1664	1664	1664	1
559	20240419	103200	41836335	1653	1657	1657	1653	320
560	20240419	103100	41306701	1658	1658	1658	1658	200
561	20240419	103000	40975101	1659	1662	1662	1659	261
562	20240419	102900	40542099	1659	1659	1659	1659	0
563	20240419	102800	40542099	1659	1659	1659	1659	1
564	20240419	102700	40540440	1658	1658	1658	1658	1
565	20240419	102600	40538782	1659	1659	1659	1659	0
566	20240419	102500	40538782	1659	1659	1659	1659	0
567	20240419	102400	40538782	1659	1659	1659	1659	0
568	20240419	102300	40538782	1659	1659	1659	1659	1
569	20240419	102200	40537123	1658	1658	1658	1658	0
570	20240419	102100	40537123	1658	1671	1671	1658	1340
571	20240419	102000	38308736	1668	1668	1668	1668	0
572	20240419	101900	38308736	1668	1668	1668	1668	0
573	20240419	101800	38308736	1668	1668	1668	1668	0
574	20240419	101700	38308736	1668	1668	1668	1668	0
575	20240419	101600	38308736	1668	1668	1668	1668	0
576	20240419	101500	38308736	1668	1668	1668	1668	0
577	20240419	101400	38308736	1668	1668	1668	1668	0
578	20240419	101300	38308736	1668	1668	1668	1668	0
579	20240419	101200	38308736	1668	1668	1668	1668	0
580	20240419	101100	38308736	1668	1668	1668	1668	0
581	20240419	101000	38308736	1668	1665	1668	1657	3903
582	20240419	100900	31802465	1665	1665	1665	1665	0
583	20240419	100800	31802465	1665	1665	1665	1665	2
584	20240419	100700	31799135	1665	1665	1665	1665	0
585	20240419	100600	31799135	1665	1665	1665	1665	0
586	20240419	100500	31799135	1665	1665	1665	1665	0
587	20240419	100400	31799135	1665	1665	1665	1665	0
588	20240419	100300	31799135	1665	1665	1665	1665	0
589	20240419	100200	31799135	1665	1660	1665	1660	2
590	20240419	100100	31795810	1665	1665	1665	1665	1
591	20240419	100000	31794145	1665	1665	1665	1665	1
592	20240419	095900	31792480	1665	1665	1665	1665	0
593	20240419	095800	31792480	1665	1665	1665	1665	1
594	20240419	095700	31790815	1665	1665	1665	1665	24
595	20240419	095600	31750855	1665	1665	1665	1665	1
596	20240419	095500	31749190	1665	1662	1665	1662	2
597	20240419	095400	31745863	1660	1655	1660	1655	3777
598	20240419	095300	25480962	1655	1655	1655	1655	0
599	20240419	095200	25480962	1655	1655	1655	1655	100
600	20240419	095100	25315462	1655	1655	1655	1655	0
601	20240419	095000	25315462	1655	1655	1655	1655	0
602	20240419	094900	25315462	1655	1655	1655	1655	0
603	20240419	094800	25315462	1655	1655	1655	1655	5
604	20240419	094700	25307187	1656	1656	1656	1656	86
605	20240419	094600	25164771	1656	1656	1656	1656	0
606	20240419	094500	25164771	1656	1656	1656	1656	1
607	20240419	094400	25163115	1641	1660	1660	1641	4019
608	20240419	094300	18547125	1660	1656	1660	1656	1102
609	20240419	094200	16721809	1652	1651	1652	1651	790
610	20240419	094100	15416837	1651	1653	1653	1651	831
611	20240419	094000	14044592	1653	1653	1653	1653	14
612	20240419	093900	14021450	1655	1655	1655	1655	0
613	20240419	093800	14021450	1655	1655	1655	1655	169
614	20240419	093700	13741755	1656	1656	1656	1656	1
615	20240419	093600	13740099	1655	1656	1656	1655	219
616	20240419	093500	13377649	1656	1654	1656	1654	40
617	20240419	093400	13311449	1655	1653	1655	1653	6
618	20240419	093300	13301524	1652	1652	1652	1652	129
619	20240419	093200	13088416	1652	1652	1652	1652	0
620	20240419	093100	13088416	1652	1652	1652	1652	2
621	20240419	093000	13085112	1653	1653	1653	1653	158
622	20240419	092900	12823938	1653	1652	1653	1652	302
623	20240419	092800	12325032	1652	1656	1656	1652	30
624	20240419	092700	12275411	1657	1660	1660	1657	838
625	20240419	092600	10884415	1660	1660	1660	1660	20
626	20240419	092500	10851215	1660	1667	1667	1660	1276
627	20240419	092400	8725481	1670	1670	1670	1670	1
628	20240419	092300	8723811	1668	1668	1668	1668	30
629	20240419	092200	8673771	1668	1670	1670	1668	1006
630	20240419	092100	6993758	1671	1671	1671	1671	27
631	20240419	092000	6948641	1671	1671	1671	1671	0
632	20240419	091900	6948641	1671	1671	1671	1671	5
633	20240419	091800	6940286	1671	1671	1671	1671	0
634	20240419	091700	6940286	1671	1671	1671	1671	27
635	20240419	091600	6895169	1671	1671	1671	1671	100
636	20240419	091500	6728069	1671	1671	1671	1671	260
637	20240419	091400	6293609	1671	1671	1671	1671	0
638	20240419	091300	6293609	1671	1671	1671	1671	28
639	20240419	091200	6246821	1671	1671	1671	1671	0
640	20240419	091100	6246821	1671	1671	1671	1671	0
641	20240419	091000	6246821	1671	1671	1671	1671	11
642	20240419	090900	6228440	1672	1675	1675	1672	2183
643	20240419	090800	2572896	1676	1678	1678	1676	341
644	20240419	090700	2001277	1683	1683	1683	1683	0
645	20240419	090600	2001277	1683	1683	1683	1683	100
646	20240419	090500	1832977	1683	1683	1683	1683	98
647	20240419	090400	1668043	1686	1686	1686	1686	0
648	20240419	090300	1668043	1686	1686	1686	1686	0
649	20240419	090200	1668043	1686	1686	1686	1686	1
650	20240419	090100	1666357	1680	1680	1680	1680	0
651	20240419	090000	1666357	1680	1704	1704	1680	988