KissMeData/053060/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192400	183453958	1340	1340	1340	1340	2616
3	20240419	192300	183453958	1340	1340	1340	1340	0
4	20240419	192200	183453958	1340	1340	1340	1340	0
5	20240419	192100	183453958	1340	1340	1340	1340	0
6	20240419	192000	183453958	1340	1340	1340	1340	0
7	20240419	191900	183453958	1340	1340	1340	1340	0
8	20240419	191800	183453958	1340	1340	1340	1340	0
9	20240419	191700	183453958	1340	1340	1340	1340	0
10	20240419	191600	183453958	1340	1340	1340	1340	0
11	20240419	191500	183453958	1340	1340	1340	1340	0
12	20240419	191400	183453958	1340	1340	1340	1340	0
13	20240419	191300	183453958	1340	1340	1340	1340	0
14	20240419	191200	183453958	1340	1340	1340	1340	0
15	20240419	191100	183453958	1340	1340	1340	1340	0
16	20240419	191000	183453958	1340	1340	1340	1340	0
17	20240419	190900	183453958	1340	1340	1340	1340	0
18	20240419	190800	183453958	1340	1340	1340	1340	0
19	20240419	190700	183453958	1340	1340	1340	1340	0
20	20240419	190600	183453958	1340	1340	1340	1340	0
21	20240419	190500	183453958	1340	1340	1340	1340	0
22	20240419	190400	183453958	1340	1340	1340	1340	0
23	20240419	190300	183453958	1340	1340	1340	1340	0
24	20240419	190200	183453958	1340	1340	1340	1340	0
25	20240419	190100	183453958	1340	1340	1340	1340	0
26	20240419	190000	183453958	1340	1340	1340	1340	0
27	20240419	185900	183453958	1340	1340	1340	1340	0
28	20240419	185800	183453958	1340	1340	1340	1340	0
29	20240419	185700	183453958	1340	1340	1340	1340	0
30	20240419	185600	183453958	1340	1340	1340	1340	0
31	20240419	185500	183453958	1340	1340	1340	1340	0
32	20240419	185400	183453958	1340	1340	1340	1340	2616
33	20240419	185300	183453958	1340	1340	1340	1340	0
34	20240419	185200	183453958	1340	1340	1340	1340	0
35	20240419	185100	183453958	1340	1340	1340	1340	0
36	20240419	185000	183453958	1340	1340	1340	1340	0
37	20240419	184900	183453958	1340	1340	1340	1340	0
38	20240419	184800	183453958	1340	1340	1340	1340	0
39	20240419	184700	183453958	1340	1340	1340	1340	0
40	20240419	184600	183453958	1340	1340	1340	1340	0
41	20240419	184500	183453958	1340	1340	1340	1340	0
42	20240419	184400	183453958	1340	1340	1340	1340	0
43	20240419	184300	183453958	1340	1340	1340	1340	0
44	20240419	184200	183453958	1340	1340	1340	1340	0
45	20240419	184100	183453958	1340	1340	1340	1340	0
46	20240419	184000	183453958	1340	1340	1340	1340	0
47	20240419	183900	183453958	1340	1340	1340	1340	0
48	20240419	183800	183453958	1340	1340	1340	1340	0
49	20240419	183700	183453958	1340	1340	1340	1340	0
50	20240419	183600	183453958	1340	1340	1340	1340	0
51	20240419	183500	183453958	1340	1340	1340	1340	0
52	20240419	183400	183453958	1340	1340	1340	1340	0
53	20240419	183300	183453958	1340	1340	1340	1340	0
54	20240419	183200	183453958	1340	1340	1340	1340	0
55	20240419	183100	183453958	1340	1340	1340	1340	0
56	20240419	183000	183453958	1340	1340	1340	1340	0
57	20240419	182900	183453958	1340	1340	1340	1340	0
58	20240419	182800	183453958	1340	1340	1340	1340	0
59	20240419	182700	183453958	1340	1340	1340	1340	0
60	20240419	182600	183453958	1340	1340	1340	1340	0
61	20240419	182500	183453958	1340	1340	1340	1340	0
62	20240419	182400	183453958	1340	1340	1340	1340	2616
63	20240419	182300	183453958	1340	1340	1340	1340	0
64	20240419	182200	183453958	1340	1340	1340	1340	0
65	20240419	182100	183453958	1340	1340	1340	1340	0
66	20240419	182000	183453958	1340	1340	1340	1340	0
67	20240419	181900	183453958	1340	1340	1340	1340	0
68	20240419	181800	183453958	1340	1340	1340	1340	0
69	20240419	181700	183453958	1340	1340	1340	1340	0
70	20240419	181600	183453958	1340	1340	1340	1340	0
71	20240419	181500	183453958	1340	1340	1340	1340	0
72	20240419	181400	183453958	1340	1340	1340	1340	0
73	20240419	181300	183453958	1340	1340	1340	1340	0
74	20240419	181200	183453958	1340	1340	1340	1340	0
75	20240419	181100	183453958	1340	1340	1340	1340	0
76	20240419	181000	183453958	1340	1340	1340	1340	0
77	20240419	180900	183453958	1340	1340	1340	1340	0
78	20240419	180800	183453958	1340	1340	1340	1340	0
79	20240419	180700	183453958	1340	1340	1340	1340	0
80	20240419	180600	183453958	1340	1340	1340	1340	0
81	20240419	180500	183453958	1340	1340	1340	1340	0
82	20240419	180400	183453958	1340	1340	1340	1340	0
83	20240419	180300	183453958	1340	1340	1340	1340	0
84	20240419	180200	183453958	1340	1340	1340	1340	0
85	20240419	180100	183453958	1340	1340	1340	1340	0
86	20240419	180000	183453958	1340	1340	1340	1340	0
87	20240419	175900	183453958	1340	1340	1340	1340	0
88	20240419	175800	183453958	1340	1340	1340	1340	0
89	20240419	175700	183453958	1340	1340	1340	1340	0
90	20240419	175600	183453958	1340	1340	1340	1340	0
91	20240419	175500	183453958	1340	1340	1340	1340	0
92	20240419	175400	183453958	1340	1340	1340	1340	2616
93	20240419	175300	183453958	1340	1340	1340	1340	0
94	20240419	175200	183453958	1340	1340	1340	1340	0
95	20240419	175100	183453958	1340	1340	1340	1340	0
96	20240419	175000	183453958	1340	1340	1340	1340	0
97	20240419	174900	183453958	1340	1340	1340	1340	0
98	20240419	174800	183453958	1340	1340	1340	1340	0
99	20240419	174700	183453958	1340	1340	1340	1340	0
100	20240419	174600	183453958	1340	1340	1340	1340	0
101	20240419	174500	183453958	1340	1340	1340	1340	0
102	20240419	174400	183453958	1340	1340	1340	1340	0
103	20240419	174300	183453958	1340	1340	1340	1340	0
104	20240419	174200	183453958	1340	1340	1340	1340	0
105	20240419	174100	183453958	1340	1340	1340	1340	0
106	20240419	174000	183453958	1340	1340	1340	1340	0
107	20240419	173900	183453958	1340	1340	1340	1340	0
108	20240419	173800	183453958	1340	1340	1340	1340	0
109	20240419	173700	183453958	1340	1340	1340	1340	0
110	20240419	173600	183453958	1340	1340	1340	1340	0
111	20240419	173500	183453958	1340	1340	1340	1340	0
112	20240419	173400	183453958	1340	1340	1340	1340	0
113	20240419	173300	183453958	1340	1340	1340	1340	0
114	20240419	173200	183453958	1340	1340	1340	1340	0
115	20240419	173100	183453958	1340	1340	1340	1340	0
116	20240419	173000	183453958	1340	1340	1340	1340	0
117	20240419	172900	183453958	1340	1340	1340	1340	0
118	20240419	172800	183453958	1340	1340	1340	1340	0
119	20240419	172700	183453958	1340	1340	1340	1340	0
120	20240419	172600	183453958	1340	1340	1340	1340	0
121	20240419	172500	183453958	1340	1340	1340	1340	0
122	20240419	172400	183453958	1340	1340	1340	1340	2616
123	20240419	172300	183453958	1340	1340	1340	1340	0
124	20240419	172200	183453958	1340	1340	1340	1340	0
125	20240419	172100	183453958	1340	1340	1340	1340	0
126	20240419	172000	183453958	1340	1340	1340	1340	0
127	20240419	171900	183453958	1340	1340	1340	1340	0
128	20240419	171800	183453958	1340	1340	1340	1340	0
129	20240419	171700	183453958	1340	1340	1340	1340	0
130	20240419	171600	183453958	1340	1340	1340	1340	0
131	20240419	171500	183453958	1340	1340	1340	1340	0
132	20240419	171400	183453958	1340	1340	1340	1340	0
133	20240419	171300	183453958	1340	1340	1340	1340	0
134	20240419	171200	183453958	1340	1340	1340	1340	0
135	20240419	171100	183453958	1340	1340	1340	1340	0
136	20240419	171000	183453958	1340	1340	1340	1340	0
137	20240419	170900	183453958	1340	1340	1340	1340	0
138	20240419	170800	183453958	1340	1340	1340	1340	0
139	20240419	170700	183453958	1340	1340	1340	1340	0
140	20240419	170600	183453958	1340	1340	1340	1340	0
141	20240419	170500	183453958	1340	1340	1340	1340	0
142	20240419	170400	183453958	1340	1340	1340	1340	0
143	20240419	170300	183453958	1340	1340	1340	1340	0
144	20240419	170200	183453958	1340	1340	1340	1340	0
145	20240419	170100	183453958	1340	1340	1340	1340	0
146	20240419	170000	183453958	1340	1340	1340	1340	0
147	20240419	165900	183453958	1340	1340	1340	1340	0
148	20240419	165800	183453958	1340	1340	1340	1340	0
149	20240419	165700	183453958	1340	1340	1340	1340	0
150	20240419	165600	183453958	1340	1340	1340	1340	0
151	20240419	165500	183453958	1340	1340	1340	1340	0
152	20240419	165400	183453958	1340	1340	1340	1340	2616
153	20240419	165300	183453958	1340	1340	1340	1340	0
154	20240419	165200	183453958	1340	1340	1340	1340	0
155	20240419	165100	183453958	1340	1340	1340	1340	0
156	20240419	165000	183453958	1340	1340	1340	1340	0
157	20240419	164900	183453958	1340	1340	1340	1340	0
158	20240419	164800	183453958	1340	1340	1340	1340	0
159	20240419	164700	183453958	1340	1340	1340	1340	0
160	20240419	164600	183453958	1340	1340	1340	1340	0
161	20240419	164500	183453958	1340	1340	1340	1340	0
162	20240419	164400	183453958	1340	1340	1340	1340	0
163	20240419	164300	183453958	1340	1340	1340	1340	0
164	20240419	164200	183453958	1340	1340	1340	1340	0
165	20240419	164100	183453958	1340	1340	1340	1340	0
166	20240419	164000	183453958	1340	1340	1340	1340	0
167	20240419	163900	183453958	1340	1340	1340	1340	0
168	20240419	163800	183453958	1340	1340	1340	1340	0
169	20240419	163700	183453958	1340	1340	1340	1340	0
170	20240419	163600	183453958	1340	1340	1340	1340	0
171	20240419	163500	183453958	1340	1340	1340	1340	0
172	20240419	163400	183453958	1340	1340	1340	1340	0
173	20240419	163300	183453958	1340	1340	1340	1340	0
174	20240419	163200	183453958	1340	1340	1340	1340	0
175	20240419	163100	183453958	1340	1340	1340	1340	0
176	20240419	163000	183453958	1340	1340	1340	1340	0
177	20240419	162900	183453958	1340	1340	1340	1340	0
178	20240419	162800	183453958	1340	1340	1340	1340	0
179	20240419	162700	183453958	1340	1340	1340	1340	0
180	20240419	162600	183453958	1340	1340	1340	1340	0
181	20240419	162500	183453958	1340	1340	1340	1340	0
182	20240419	162400	183453958	1340	1340	1340	1340	2616
183	20240419	162300	183453958	1340	1340	1340	1340	0
184	20240419	162200	183453958	1340	1340	1340	1340	0
185	20240419	162100	183453958	1340	1340	1340	1340	0
186	20240419	162000	183453958	1340	1340	1340	1340	0
187	20240419	161900	183453958	1340	1340	1340	1340	0
188	20240419	161800	183453958	1340	1340	1340	1340	0
189	20240419	161700	183453958	1340	1340	1340	1340	0
190	20240419	161600	183453958	1340	1340	1340	1340	0
191	20240419	161500	183453958	1340	1340	1340	1340	0
192	20240419	161400	183453958	1340	1340	1340	1340	0
193	20240419	161300	183453958	1340	1340	1340	1340	0
194	20240419	161200	183453958	1340	1340	1340	1340	0
195	20240419	161100	183453958	1340	1340	1340	1340	0
196	20240419	161000	183453958	1340	1340	1340	1340	0
197	20240419	160900	183453958	1340	1340	1340	1340	0
198	20240419	160800	183453958	1340	1340	1340	1340	0
199	20240419	160700	183453958	1340	1340	1340	1340	0
200	20240419	160600	183453958	1340	1340	1340	1340	0
201	20240419	160500	183453958	1340	1340	1340	1340	0
202	20240419	160400	183453958	1340	1340	1340	1340	0
203	20240419	160300	183453958	1340	1340	1340	1340	0
204	20240419	160200	183453958	1340	1340	1340	1340	0
205	20240419	160100	183453958	1340	1340	1340	1340	0
206	20240419	160000	183453958	1340	1340	1340	1340	0
207	20240419	155900	183453958	1340	1340	1340	1340	0
208	20240419	155800	183453958	1340	1340	1340	1340	0
209	20240419	155700	183453958	1340	1340	1340	1340	0
210	20240419	155600	183453958	1340	1340	1340	1340	0
211	20240419	155500	183453958	1340	1340	1340	1340	0
212	20240419	155400	183453958	1340	1340	1340	1340	2616
213	20240419	155300	183453958	1340	1340	1340	1340	0
214	20240419	155200	183453958	1340	1340	1340	1340	0
215	20240419	155100	183453958	1340	1340	1340	1340	0
216	20240419	155000	183453958	1340	1340	1340	1340	0
217	20240419	154900	183453958	1340	1340	1340	1340	0
218	20240419	154800	183453958	1340	1340	1340	1340	0
219	20240419	154700	183453958	1340	1340	1340	1340	0
220	20240419	154600	183453958	1340	1340	1340	1340	0
221	20240419	154500	183453958	1340	1340	1340	1340	0
222	20240419	154400	183453958	1340	1340	1340	1340	0
223	20240419	154300	183453958	1340	1340	1340	1340	0
224	20240419	154200	183453958	1340	1340	1340	1340	0
225	20240419	154100	183453958	1340	1340	1340	1340	0
226	20240419	154000	183453958	1340	1340	1340	1340	0
227	20240419	153900	183453958	1340	1340	1340	1340	0
228	20240419	153800	183453958	1340	1340	1340	1340	0
229	20240419	153700	183453958	1340	1340	1340	1340	0
230	20240419	153600	183453958	1340	1340	1340	1340	0
231	20240419	153500	183453958	1340	1340	1340	1340	0
232	20240419	153400	183453958	1340	1340	1340	1340	0
233	20240419	153300	183453958	1340	1340	1340	1340	0
234	20240419	153200	183453958	1340	1340	1340	1340	0
235	20240419	153100	183453958	1340	1340	1340	1340	0
236	20240419	153000	183453958	1340	1340	1340	1340	2616
237	20240419	152900	179948518	1340	1340	1340	1340	0
238	20240419	152800	179948518	1340	1340	1340	1340	0
239	20240419	152700	179948518	1340	1340	1340	1340	0
240	20240419	152600	179948518	1340	1340	1340	1340	0
241	20240419	152500	179948518	1340	1340	1340	1340	0
242	20240419	152400	179948518	1340	1340	1340	1340	0
243	20240419	152300	179948518	1340	1340	1340	1340	0
244	20240419	152200	179948518	1340	1340	1340	1340	0
245	20240419	152100	179948518	1340	1340	1340	1340	0
246	20240419	152000	179948518	1340	1340	1340	1340	0
247	20240419	151900	179948518	1340	1340	1340	1340	1
248	20240419	151800	179947178	1340	1340	1340	1340	1
249	20240419	151700	179945838	1340	1340	1340	1340	1
250	20240419	151600	179944498	1340	1340	1340	1340	13
251	20240419	151500	179927078	1340	1340	1340	1340	1
252	20240419	151400	179925738	1340	1340	1340	1340	12
253	20240419	151300	179909658	1340	1340	1340	1340	1
254	20240419	151200	179908318	1335	1340	1340	1335	7391
255	20240419	151100	170040490	1340	1340	1340	1340	322
256	20240419	151000	169609010	1340	1336	1340	1336	9
257	20240419	150900	169596982	1340	1340	1340	1340	1
258	20240419	150800	169595642	1340	1340	1340	1340	1
259	20240419	150700	169594302	1340	1340	1340	1340	3
260	20240419	150600	169590282	1340	1340	1340	1340	18
261	20240419	150500	169566162	1340	1340	1340	1340	689
262	20240419	150400	168642902	1340	1340	1340	1340	2
263	20240419	150300	168640222	1340	1340	1340	1340	1
264	20240419	150200	168638882	1340	1335	1340	1335	1209
265	20240419	150100	167024862	1336	1340	1340	1336	69
266	20240419	150000	166932478	1340	1335	1340	1335	475
267	20240419	145900	166297848	1336	1336	1336	1336	2
268	20240419	145800	166295176	1336	1340	1340	1336	558
269	20240419	145700	165549684	1341	1336	1341	1336	592
270	20240419	145600	164758762	1341	1336	1341	1336	271
271	20240419	145500	164396701	1341	1341	1341	1341	1
272	20240419	145400	164395360	1341	1341	1341	1341	11
273	20240419	145300	164380609	1341	1341	1341	1341	1
274	20240419	145200	164379268	1341	1341	1341	1341	1
275	20240419	145100	164377927	1336	1336	1341	1336	434
276	20240419	145000	163798098	1341	1337	1341	1336	305
277	20240419	144900	163390595	1341	1341	1341	1341	27
278	20240419	144800	163354388	1341	1341	1341	1341	1
279	20240419	144700	163353047	1341	1341	1341	1341	1
280	20240419	144600	163351706	1341	1341	1341	1341	1
281	20240419	144500	163350365	1341	1341	1341	1341	1
282	20240419	144400	163349024	1341	1341	1341	1341	1
283	20240419	144300	163347683	1341	1341	1341	1341	1
284	20240419	144200	163346342	1341	1341	1341	1341	1172
285	20240419	144100	161774690	1341	1341	1341	1341	3001
286	20240419	144000	157750349	1341	1341	1341	1341	18
287	20240419	143900	157726211	1341	1341	1341	1341	1
288	20240419	143800	157724870	1341	1341	1341	1341	1
289	20240419	143700	157723529	1341	1338	1341	1335	6454
290	20240419	143600	149102470	1341	1341	1341	1341	1
291	20240419	143500	149101129	1341	1341	1341	1341	1
292	20240419	143400	149099788	1338	1341	1341	1338	58
293	20240419	143300	149022178	1341	1340	1341	1338	2855
294	20240419	143200	145197608	1341	1341	1341	1341	26
295	20240419	143100	145162742	1341	1340	1341	1340	3
296	20240419	143000	145158721	1341	1341	1341	1341	1
297	20240419	142900	145157380	1341	1341	1341	1341	1
298	20240419	142800	145156039	1341	1341	1341	1341	1
299	20240419	142700	145154698	1341	1341	1341	1341	1
300	20240419	142600	145153357	1341	1341	1341	1341	2
301	20240419	142500	145150675	1341	1340	1341	1340	97
302	20240419	142400	145020694	1340	1339	1340	1339	276
303	20240419	142300	144651129	1340	1340	1340	1340	2
304	20240419	142200	144648449	1340	1340	1340	1340	1
305	20240419	142100	144647109	1340	1340	1340	1340	1
306	20240419	142000	144645769	1340	1340	1340	1340	18
307	20240419	141900	144621649	1340	1340	1340	1340	2
308	20240419	141800	144618969	1339	1340	1340	1339	300
309	20240419	141700	144217268	1339	1340	1340	1339	57
310	20240419	141600	144140944	1340	1340	1340	1340	51
311	20240419	141500	144072604	1340	1340	1340	1340	126
312	20240419	141400	143903764	1340	1340	1340	1340	1
313	20240419	141300	143902424	1340	1340	1340	1340	1
314	20240419	141200	143901084	1340	1341	1341	1340	7
315	20240419	141100	143891703	1341	1341	1341	1341	2
316	20240419	141000	143889021	1341	1341	1341	1341	1
317	20240419	140900	143887680	1341	1340	1341	1340	94
318	20240419	140800	143761719	1340	1339	1340	1339	3536
319	20240419	140700	139027014	1340	1340	1340	1340	1
320	20240419	140600	139025674	1339	1340	1340	1339	412
321	20240419	140500	138473632	1341	1340	1341	1340	274
322	20240419	140400	138106471	1341	1341	1341	1341	2
323	20240419	140300	138103789	1341	1341	1341	1341	1
324	20240419	140200	138102448	1341	1341	1341	1341	1
325	20240419	140100	138101107	1341	1340	1341	1340	51
326	20240419	140000	138032766	1340	1341	1341	1340	74
327	20240419	135900	137933588	1341	1341	1341	1341	1
328	20240419	135800	137932247	1341	1341	1341	1341	26
329	20240419	135700	137897381	1341	1341	1341	1341	2
330	20240419	135600	137894699	1341	1341	1341	1341	3
331	20240419	135500	137890676	1341	1341	1341	1341	1
332	20240419	135400	137889335	1341	1341	1341	1341	2
333	20240419	135300	137886653	1341	1341	1341	1341	1
334	20240419	135200	137885312	1341	1341	1341	1341	1
335	20240419	135100	137883971	1342	1342	1342	1342	1
336	20240419	135000	137882629	1342	1342	1342	1342	1
337	20240419	134900	137881287	1342	1342	1342	1342	1
338	20240419	134800	137879945	1342	1342	1342	1342	3
339	20240419	134700	137875919	1342	1340	1342	1340	63
340	20240419	134600	137791497	1342	1342	1342	1342	1
341	20240419	134500	137790155	1342	1342	1342	1342	1
342	20240419	134400	137788813	1342	1340	1342	1340	415
343	20240419	134300	137232711	1340	1340	1342	1340	153
344	20240419	134200	137027689	1342	1342	1342	1342	2
345	20240419	134100	137025005	1342	1340	1342	1340	169
346	20240419	134000	136798489	1342	1342	1342	1342	18
347	20240419	133900	136774333	1342	1342	1342	1342	1
348	20240419	133800	136772991	1342	1342	1342	1342	1
349	20240419	133700	136771649	1342	1342	1342	1342	1
350	20240419	133600	136770307	1342	1342	1342	1339	12
351	20240419	133500	136754233	1342	1342	1342	1342	1
352	20240419	133400	136752891	1342	1342	1342	1342	1
353	20240419	133300	136751549	1342	1342	1342	1342	2
354	20240419	133200	136748865	1342	1342	1342	1342	1
355	20240419	133100	136747523	1342	1339	1342	1339	236
356	20240419	133000	136431516	1342	1343	1343	1342	2
357	20240419	132900	136428831	1337	1343	1343	1337	931
358	20240419	132800	135183517	1343	1343	1343	1343	1
359	20240419	132700	135182174	1343	1338	1343	1338	274
360	20240419	132600	134815557	1338	1343	1343	1338	58
361	20240419	132500	134737889	1343	1343	1343	1343	1
362	20240419	132400	134736546	1343	1343	1343	1343	27
363	20240419	132300	134700285	1343	1343	1343	1343	1
364	20240419	132200	134698942	1343	1343	1343	1343	1
365	20240419	132100	134697599	1343	1343	1343	1343	1
366	20240419	132000	134696256	1343	1343	1343	1343	18
367	20240419	131900	134672082	1343	1343	1343	1343	101
368	20240419	131800	134536439	1343	1343	1343	1343	2
369	20240419	131700	134533753	1343	1343	1343	1343	1
370	20240419	131600	134532410	1343	1343	1343	1343	1
371	20240419	131500	134531067	1343	1343	1343	1343	1
372	20240419	131400	134529724	1343	1343	1343	1343	1
373	20240419	131300	134528381	1343	1343	1343	1343	1
374	20240419	131200	134527038	1343	1343	1343	1343	1
375	20240419	131100	134525695	1343	1343	1343	1343	1
376	20240419	131000	134524352	1343	1343	1343	1343	2
377	20240419	130900	134521666	1337	1343	1343	1337	60
378	20240419	130800	134441378	1343	1343	1343	1343	1
379	20240419	130700	134440035	1343	1342	1343	1342	26
380	20240419	130600	134405122	1342	1342	1342	1342	1
381	20240419	130500	134403780	1342	1342	1342	1342	1
382	20240419	130400	134402438	1342	1342	1342	1342	1
383	20240419	130300	134401096	1342	1337	1342	1337	109
384	20240419	130200	134255353	1338	1343	1343	1338	165
385	20240419	130100	134034578	1343	1343	1343	1343	1
386	20240419	130000	134033235	1343	1343	1343	1343	18
387	20240419	125900	134009061	1343	1343	1343	1343	125
388	20240419	125800	133841186	1343	1343	1343	1343	1
389	20240419	125700	133839843	1343	1343	1343	1343	101
390	20240419	125600	133704200	1343	1340	1343	1340	101
391	20240419	125500	133568623	1339	1339	1339	1339	3
392	20240419	125400	133564606	1339	1339	1339	1339	1
393	20240419	125300	133563267	1339	1339	1339	1339	1
394	20240419	125200	133561928	1337	1339	1339	1337	57
395	20240419	125100	133485717	1339	1339	1339	1339	51
396	20240419	125000	133417428	1339	1338	1339	1338	26
397	20240419	124900	133382626	1338	1338	1338	1338	1
398	20240419	124800	133381288	1338	1338	1338	1338	2
399	20240419	124700	133378612	1338	1338	1338	1338	1
400	20240419	124600	133377274	1338	1338	1338	1338	1
401	20240419	124500	133375936	1338	1338	1338	1338	1
402	20240419	124400	133374598	1338	1338	1338	1338	1
403	20240419	124300	133373260	1338	1338	1338	1338	1
404	20240419	124200	133371922	1339	1335	1339	1334	533
405	20240419	124100	132660577	1339	1339	1339	1339	1
406	20240419	124000	132659238	1339	1339	1339	1335	20
407	20240419	123900	132632462	1339	1339	1339	1339	1
408	20240419	123800	132631123	1339	1339	1339	1339	1
409	20240419	123700	132629784	1339	1339	1339	1339	1
410	20240419	123600	132628445	1339	1339	1339	1339	1
411	20240419	123500	132627106	1334	1339	1339	1334	58
412	20240419	123400	132549729	1339	1339	1339	1339	1
413	20240419	123300	132548390	1340	1340	1340	1340	26
414	20240419	123200	132513550	1340	1340	1340	1340	2
415	20240419	123100	132510870	1340	1340	1340	1340	1
416	20240419	123000	132509530	1340	1340	1340	1340	1
417	20240419	122900	132508190	1336	1336	1336	1336	255
418	20240419	122800	132167510	1340	1334	1340	1334	2
419	20240419	122700	132164836	1340	1338	1340	1334	401
420	20240419	122600	131629335	1340	1340	1340	1340	2
421	20240419	122500	131626655	1340	1339	1340	1339	41
422	20240419	122400	131571754	1339	1339	1339	1339	2
423	20240419	122300	131569076	1339	1339	1339	1339	9
424	20240419	122200	131557025	1340	1340	1340	1340	1
425	20240419	122100	131555685	1340	1340	1340	1340	1
426	20240419	122000	131554345	1340	1340	1340	1340	18
427	20240419	121900	131530225	1340	1340	1340	1340	1
428	20240419	121800	131528885	1333	1338	1340	1333	1710
429	20240419	121700	129246690	1338	1338	1338	1338	302
430	20240419	121600	128842614	1338	1338	1338	1338	26
431	20240419	121500	128807826	1338	1338	1338	1338	1
432	20240419	121400	128806488	1338	1338	1338	1338	1
433	20240419	121300	128805150	1338	1338	1338	1338	1
434	20240419	121200	128803812	1338	1338	1338	1338	151
435	20240419	121100	128601774	1338	1338	1338	1338	5
436	20240419	121000	128595084	1338	1338	1338	1338	3
437	20240419	120900	128591070	1338	1338	1338	1338	1
438	20240419	120800	128589732	1338	1338	1338	1338	1
439	20240419	120700	128588394	1338	1332	1338	1331	367
440	20240419	120600	128098330	1336	1336	1336	1336	124
441	20240419	120500	127932666	1336	1333	1336	1333	135
442	20240419	120400	127752708	1333	1333	1333	1333	27
443	20240419	120300	127716717	1333	1333	1333	1333	1
444	20240419	120200	127715384	1333	1330	1333	1330	451
445	20240419	120100	127115149	1330	1333	1333	1330	138
446	20240419	120000	126931362	1333	1333	1333	1333	86
447	20240419	115900	126816724	1333	1333	1333	1333	46
448	20240419	115800	126755406	1333	1331	1333	1330	447
449	20240419	115700	126160874	1333	1333	1333	1333	11
450	20240419	115600	126146211	1333	1333	1333	1333	95
451	20240419	115500	126019576	1333	1333	1333	1333	2
452	20240419	115400	126016910	1331	1333	1333	1331	207
453	20240419	115300	125741166	1333	1333	1333	1333	1
454	20240419	115200	125739833	1333	1332	1333	1330	2621
455	20240419	115100	122252265	1332	1335	1335	1332	2133
456	20240419	115000	119407413	1336	1341	1341	1336	136
457	20240419	114900	119225712	1342	1338	1342	1337	58
458	20240419	114800	119148144	1338	1342	1342	1338	312
459	20240419	114700	118730684	1343	1343	1343	1339	114
460	20240419	114600	118578022	1343	1343	1343	1343	21
461	20240419	114500	118549819	1345	1339	1345	1339	2
462	20240419	114400	118547135	1338	1340	1346	1338	827
463	20240419	114300	117439029	1347	1346	1347	1346	2
464	20240419	114200	117436336	1347	1347	1347	1347	26
465	20240419	114100	117401314	1347	1345	1347	1345	24
466	20240419	114000	117369032	1347	1347	1347	1347	18
467	20240419	113900	117344786	1347	1341	1347	1340	3502
468	20240419	113800	112651363	1347	1347	1347	1347	9
469	20240419	113700	112639240	1347	1342	1347	1342	2
470	20240419	113600	112636551	1347	1347	1347	1347	1
471	20240419	113500	112635204	1347	1342	1347	1342	2500
472	20240419	113400	109280199	1347	1347	1347	1347	1
473	20240419	113300	109278852	1347	1345	1347	1345	11
474	20240419	113200	109264055	1347	1343	1347	1343	2829
475	20240419	113100	105464700	1347	1344	1347	1344	2
476	20240419	113000	105462009	1347	1344	1347	1344	869
477	20240419	112900	104294070	1347	1347	1347	1347	1
478	20240419	112800	104292723	1348	1348	1348	1348	1
479	20240419	112700	104291375	1344	1348	1348	1344	58
480	20240419	112600	104213419	1344	1348	1348	1344	770
481	20240419	112500	103177735	1348	1348	1348	1348	26
482	20240419	112400	103142687	1348	1348	1348	1348	2
483	20240419	112300	103139991	1348	1348	1348	1348	4
484	20240419	112200	103134599	1348	1344	1348	1344	3
485	20240419	112100	103130563	1344	1345	1348	1344	1905
486	20240419	112000	100570235	1345	1348	1348	1345	22
487	20240419	111900	100540588	1348	1345	1348	1344	52
488	20240419	111800	100470695	1348	1348	1348	1348	1
489	20240419	111700	100469347	1348	1348	1348	1348	1
490	20240419	111600	100467999	1348	1348	1348	1348	2
491	20240419	111500	100465303	1348	1344	1348	1344	247
492	20240419	111400	100132379	1348	1345	1348	1345	6
493	20240419	111300	100124306	1348	1348	1348	1348	1
494	20240419	111200	100122958	1348	1348	1348	1348	1
495	20240419	111100	100121610	1348	1348	1348	1348	1
496	20240419	111000	100120262	1344	1348	1348	1344	58
497	20240419	110900	100042306	1348	1348	1348	1348	2
498	20240419	110800	100039610	1348	1343	1348	1343	961
499	20240419	110700	98748857	1343	1344	1344	1343	1426
500	20240419	110600	96833147	1344	1345	1345	1344	1237
501	20240419	110500	95169610	1345	1345	1345	1345	736
502	20240419	110400	94179690	1350	1346	1350	1346	708
503	20240419	110300	93226718	1352	1352	1352	1352	1
504	20240419	110200	93225366	1352	1349	1352	1347	1334
505	20240419	110100	91427377	1353	1351	1353	1350	5422
506	20240419	110000	84105456	1356	1356	1356	1356	19
507	20240419	105900	84079692	1356	1356	1356	1356	1
508	20240419	105800	84078336	1356	1356	1356	1356	1
509	20240419	105700	84076980	1356	1356	1356	1356	1
510	20240419	105600	84075624	1356	1356	1356	1356	1
511	20240419	105500	84074268	1356	1356	1356	1356	1
512	20240419	105400	84072912	1356	1356	1356	1356	2
513	20240419	105300	84070200	1350	1356	1356	1350	59
514	20240419	105200	83990543	1356	1356	1356	1356	1
515	20240419	105100	83989187	1356	1356	1356	1356	26
516	20240419	105000	83953931	1356	1356	1356	1356	1
517	20240419	104900	83952575	1356	1356	1356	1356	1
518	20240419	104800	83951219	1351	1356	1356	1351	6017
519	20240419	104700	75816188	1356	1356	1356	1356	1
520	20240419	104600	75814832	1356	1356	1356	1356	2
521	20240419	104500	75812120	1356	1356	1356	1356	1
522	20240419	104400	75810764	1356	1356	1356	1356	1
523	20240419	104300	75809408	1356	1356	1356	1356	1
524	20240419	104200	75808052	1356	1356	1356	1356	11
525	20240419	104100	75793136	1356	1356	1356	1356	1
526	20240419	104000	75791780	1356	1356	1356	1356	19
527	20240419	103900	75766016	1356	1356	1356	1356	2
528	20240419	103800	75763304	1356	1356	1356	1356	2
529	20240419	103700	75760592	1356	1356	1356	1356	1
530	20240419	103600	75759236	1353	1356	1356	1353	58
531	20240419	103500	75680759	1356	1356	1356	1356	1
532	20240419	103400	75679403	1356	1356	1356	1356	26
533	20240419	103300	75644147	1356	1356	1356	1356	1
534	20240419	103200	75642791	1356	1353	1356	1353	251
535	20240419	103100	75303185	1356	1353	1356	1353	1049
536	20240419	103000	73883882	1354	1358	1358	1354	1667
537	20240419	102900	71626760	1358	1358	1358	1358	1
538	20240419	102800	71625402	1355	1357	1358	1355	3220
539	20240419	102700	67259423	1358	1358	1358	1358	1
540	20240419	102600	67258065	1358	1358	1358	1358	311
541	20240419	102500	66835727	1358	1358	1358	1358	2
542	20240419	102400	66833011	1360	1360	1360	1360	1
543	20240419	102300	66831651	1360	1360	1360	1360	2
544	20240419	102200	66828931	1358	1358	1358	1358	401
545	20240419	102100	66284373	1358	1358	1358	1358	1
546	20240419	102000	66283015	1360	1360	1360	1360	19
547	20240419	101900	66257175	1357	1360	1360	1357	58
548	20240419	101800	66178466	1360	1360	1360	1360	1
549	20240419	101700	66177106	1360	1360	1360	1360	30
550	20240419	101600	66136306	1360	1360	1360	1360	2
551	20240419	101500	66133586	1360	1360	1360	1360	1
552	20240419	101400	66132226	1361	1361	1361	1361	1
553	20240419	101300	66130865	1357	1363	1363	1357	197
554	20240419	101200	65863530	1362	1362	1362	1362	1181
555	20240419	101100	64255008	1356	1358	1362	1356	3984
556	20240419	101000	58845292	1358	1358	1358	1357	1259
557	20240419	100900	57136528	1362	1362	1362	1362	1
558	20240419	100800	57135166	1362	1362	1362	1357	947
559	20240419	100700	55847991	1362	1362	1362	1362	1
560	20240419	100600	55846629	1362	1362	1362	1362	1
561	20240419	100500	55845267	1362	1362	1362	1362	1
562	20240419	100400	55843905	1362	1362	1362	1362	1
563	20240419	100300	55842543	1362	1362	1362	1362	1
564	20240419	100200	55841181	1357	1361	1362	1357	792
565	20240419	100100	54763463	1361	1362	1362	1361	71
566	20240419	100000	54666831	1362	1361	1362	1361	1076
567	20240419	095900	53202393	1361	1361	1361	1361	12
568	20240419	095800	53186061	1361	1361	1361	1361	1
569	20240419	095700	53184700	1361	1361	1361	1361	11
570	20240419	095600	53169729	1361	1361	1361	1361	7
571	20240419	095500	53160202	1356	1361	1361	1356	125
572	20240419	095400	52990647	1356	1361	1361	1356	70
573	20240419	095300	52895718	1361	1359	1361	1359	3
574	20240419	095200	52891637	1361	1361	1361	1361	1
575	20240419	095100	52890276	1361	1361	1361	1361	1
576	20240419	095000	52888915	1361	1360	1361	1360	2
577	20240419	094900	52886194	1361	1361	1361	1361	1
578	20240419	094800	52884833	1361	1361	1361	1361	1
579	20240419	094700	52883472	1361	1361	1361	1361	1
580	20240419	094600	52882111	1361	1361	1361	1361	1
581	20240419	094500	52880750	1356	1357	1361	1356	65
582	20240419	094400	52792588	1361	1357	1361	1357	11
583	20240419	094300	52777657	1361	1361	1361	1361	27
584	20240419	094200	52740910	1361	1361	1361	1361	1
585	20240419	094100	52739549	1361	1360	1361	1358	1713
586	20240419	094000	50413202	1362	1360	1362	1360	174
587	20240419	093900	50176560	1360	1360	1360	1358	348
588	20240419	093800	49703735	1360	1360	1360	1360	3
589	20240419	093700	49699655	1364	1364	1364	1364	1
590	20240419	093600	49698291	1365	1365	1365	1365	1
591	20240419	093500	49696926	1365	1365	1365	1365	1
592	20240419	093400	49695561	1365	1365	1365	1365	1
593	20240419	093300	49694196	1367	1367	1367	1367	1
594	20240419	093200	49692829	1367	1367	1367	1367	1
595	20240419	093100	49691462	1367	1360	1367	1360	1724
596	20240419	093000	47346815	1367	1367	1367	1367	2
597	20240419	092900	47344081	1368	1368	1368	1368	1
598	20240419	092800	47342713	1360	1368	1368	1360	58
599	20240419	092700	47263825	1368	1368	1368	1368	2
600	20240419	092600	47261089	1368	1368	1368	1368	27
601	20240419	092500	47224153	1368	1368	1368	1368	2
602	20240419	092400	47221417	1368	1361	1368	1360	932
603	20240419	092300	45953881	1368	1368	1368	1368	1
604	20240419	092200	45952513	1368	1368	1368	1368	3
605	20240419	092100	45948409	1360	1368	1368	1360	159
606	20240419	092000	45732161	1368	1368	1368	1368	20
607	20240419	091900	45704801	1368	1368	1368	1368	1
608	20240419	091800	45703433	1368	1368	1368	1368	1
609	20240419	091700	45702065	1360	1369	1369	1359	5805
610	20240419	091600	37806836	1369	1369	1369	1369	1
611	20240419	091500	37805467	1369	1363	1369	1363	836
612	20240419	091400	36665987	1363	1370	1370	1362	734
613	20240419	091300	35660443	1365	1370	1370	1365	8713
614	20240419	091200	23764701	1368	1370	1370	1368	1062
615	20240419	091100	22311820	1375	1375	1375	1375	68
616	20240419	091000	22218320	1375	1372	1375	1372	9
617	20240419	090900	22205966	1375	1375	1375	1375	1
618	20240419	090800	22204591	1375	1372	1375	1372	102
619	20240419	090700	22064641	1375	1375	1375	1375	2
620	20240419	090600	22061891	1375	1375	1375	1375	1
621	20240419	090500	22060516	1375	1375	1375	1375	2
622	20240419	090400	22057766	1375	1375	1375	1375	1
623	20240419	090300	22056391	1375	1370	1375	1365	1893
624	20240419	090200	19460293	1371	1371	1371	1371	1
625	20240419	090100	19458922	1371	1365	1371	1365	1086
626	20240419	090000	17974870	1365	1365	1365	1364	11709