KissMeData/032580/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190600	7028945645	1662	1662	1662	1662	55472
3	20240401	190500	7028945645	1662	1662	1662	1662	0
4	20240401	190400	7028945645	1662	1662	1662	1662	0
5	20240401	190300	7028945645	1662	1662	1662	1662	0
6	20240401	190200	7028945645	1662	1662	1662	1662	0
7	20240401	190100	7028945645	1662	1662	1662	1662	0
8	20240401	190000	7028945645	1662	1662	1662	1662	0
9	20240401	185900	7028945645	1662	1662	1662	1662	0
10	20240401	185800	7028945645	1662	1662	1662	1662	0
11	20240401	185700	7028945645	1662	1662	1662	1662	0
12	20240401	185600	7028945645	1662	1662	1662	1662	0
13	20240401	185500	7028945645	1662	1662	1662	1662	0
14	20240401	185400	7028945645	1662	1662	1662	1662	0
15	20240401	185300	7028945645	1662	1662	1662	1662	0
16	20240401	185200	7028945645	1662	1662	1662	1662	0
17	20240401	185100	7028945645	1662	1662	1662	1662	0
18	20240401	185000	7028945645	1662	1662	1662	1662	0
19	20240401	184900	7028945645	1662	1662	1662	1662	0
20	20240401	184800	7028945645	1662	1662	1662	1662	0
21	20240401	184700	7028945645	1662	1662	1662	1662	0
22	20240401	184600	7028945645	1662	1662	1662	1662	0
23	20240401	184500	7028945645	1662	1662	1662	1662	0
24	20240401	184400	7028945645	1662	1662	1662	1662	0
25	20240401	184300	7028945645	1662	1662	1662	1662	0
26	20240401	184200	7028945645	1662	1662	1662	1662	0
27	20240401	184100	7028945645	1662	1662	1662	1662	0
28	20240401	184000	7028945645	1662	1662	1662	1662	0
29	20240401	183900	7028945645	1662	1662	1662	1662	0
30	20240401	183800	7028945645	1662	1662	1662	1662	0
31	20240401	183700	7028945645	1662	1662	1662	1662	0
32	20240401	183600	7028945645	1662	1662	1662	1662	55472
33	20240401	183500	7028945645	1662	1662	1662	1662	0
34	20240401	183400	7028945645	1662	1662	1662	1662	0
35	20240401	183300	7028945645	1662	1662	1662	1662	0
36	20240401	183200	7028945645	1662	1662	1662	1662	0
37	20240401	183100	7028945645	1662	1662	1662	1662	0
38	20240401	183000	7028945645	1662	1662	1662	1662	0
39	20240401	182900	7028945645	1662	1662	1662	1662	0
40	20240401	182800	7028945645	1662	1662	1662	1662	0
41	20240401	182700	7028945645	1662	1662	1662	1662	0
42	20240401	182600	7028945645	1662	1662	1662	1662	0
43	20240401	182500	7028945645	1662	1662	1662	1662	0
44	20240401	182400	7028945645	1662	1662	1662	1662	0
45	20240401	182300	7028945645	1662	1662	1662	1662	0
46	20240401	182200	7028945645	1662	1662	1662	1662	0
47	20240401	182100	7028945645	1662	1662	1662	1662	0
48	20240401	182000	7028945645	1662	1662	1662	1662	0
49	20240401	181900	7028945645	1662	1662	1662	1662	0
50	20240401	181800	7028945645	1662	1662	1662	1662	0
51	20240401	181700	7028945645	1662	1662	1662	1662	0
52	20240401	181600	7028945645	1662	1662	1662	1662	0
53	20240401	181500	7028945645	1662	1662	1662	1662	0
54	20240401	181400	7028945645	1662	1662	1662	1662	0
55	20240401	181300	7028945645	1662	1662	1662	1662	0
56	20240401	181200	7028945645	1662	1662	1662	1662	0
57	20240401	181100	7028945645	1662	1662	1662	1662	0
58	20240401	181000	7028945645	1662	1662	1662	1662	0
59	20240401	180900	7028945645	1662	1662	1662	1662	0
60	20240401	180800	7028945645	1662	1662	1662	1662	0
61	20240401	180700	7028945645	1662	1662	1662	1662	0
62	20240401	180600	7028945645	1662	1662	1662	1662	55472
63	20240401	180500	7028945645	1662	1662	1662	1662	0
64	20240401	180400	7028945645	1662	1662	1662	1662	0
65	20240401	180300	7028945645	1662	1662	1662	1662	0
66	20240401	180200	7028945645	1662	1662	1662	1662	0
67	20240401	180100	7028945645	1662	1662	1662	1662	0
68	20240401	180000	7028945645	1662	1662	1662	1662	0
69	20240401	175900	7028945645	1662	1662	1662	1662	0
70	20240401	175800	7028945645	1662	1662	1662	1662	0
71	20240401	175700	7028945645	1662	1662	1662	1662	0
72	20240401	175600	7028945645	1662	1662	1662	1662	0
73	20240401	175500	7028945645	1662	1662	1662	1662	0
74	20240401	175400	7028945645	1662	1662	1662	1662	0
75	20240401	175300	7028945645	1662	1662	1662	1662	0
76	20240401	175200	7028945645	1662	1662	1662	1662	0
77	20240401	175100	7028945645	1662	1662	1662	1662	0
78	20240401	175000	7028945645	1662	1662	1662	1662	0
79	20240401	174900	7028945645	1662	1662	1662	1662	0
80	20240401	174800	7028945645	1662	1662	1662	1662	0
81	20240401	174700	7028945645	1662	1662	1662	1662	0
82	20240401	174600	7028945645	1662	1662	1662	1662	0
83	20240401	174500	7028945645	1662	1662	1662	1662	0
84	20240401	174400	7028945645	1662	1662	1662	1662	0
85	20240401	174300	7028945645	1662	1662	1662	1662	0
86	20240401	174200	7028945645	1662	1662	1662	1662	0
87	20240401	174100	7028945645	1662	1662	1662	1662	0
88	20240401	174000	7028945645	1662	1662	1662	1662	0
89	20240401	173900	7028945645	1662	1662	1662	1662	0
90	20240401	173800	7028945645	1662	1662	1662	1662	0
91	20240401	173700	7028945645	1662	1662	1662	1662	0
92	20240401	173600	7028945645	1662	1662	1662	1662	55472
93	20240401	173500	7028945645	1662	1662	1662	1662	0
94	20240401	173400	7028945645	1662	1662	1662	1662	0
95	20240401	173300	7028945645	1662	1662	1662	1662	0
96	20240401	173200	7028945645	1662	1662	1662	1662	0
97	20240401	173100	7028945645	1662	1662	1662	1662	0
98	20240401	173000	7028945645	1662	1662	1662	1662	0
99	20240401	172900	7028945645	1662	1662	1662	1662	0
100	20240401	172800	7028945645	1662	1662	1662	1662	0
101	20240401	172700	7028945645	1662	1662	1662	1662	0
102	20240401	172600	7028945645	1662	1662	1662	1662	0
103	20240401	172500	7028945645	1662	1662	1662	1662	0
104	20240401	172400	7028945645	1662	1662	1662	1662	0
105	20240401	172300	7028945645	1662	1662	1662	1662	0
106	20240401	172200	7028945645	1662	1662	1662	1662	0
107	20240401	172100	7028945645	1662	1662	1662	1662	0
108	20240401	172000	7028945645	1662	1662	1662	1662	0
109	20240401	171900	7028945645	1662	1662	1662	1662	0
110	20240401	171800	7028945645	1662	1662	1662	1662	0
111	20240401	171700	7028945645	1662	1662	1662	1662	0
112	20240401	171600	7028945645	1662	1662	1662	1662	0
113	20240401	171500	7028945645	1662	1662	1662	1662	0
114	20240401	171400	7028945645	1662	1662	1662	1662	0
115	20240401	171300	7028945645	1662	1662	1662	1662	0
116	20240401	171200	7028945645	1662	1662	1662	1662	0
117	20240401	171100	7028945645	1662	1662	1662	1662	0
118	20240401	171000	7028945645	1662	1662	1662	1662	0
119	20240401	170900	7028945645	1662	1662	1662	1662	0
120	20240401	170800	7028945645	1662	1662	1662	1662	0
121	20240401	170700	7028945645	1662	1662	1662	1662	0
122	20240401	170600	7028945645	1662	1662	1662	1662	55472
123	20240401	170500	7028945645	1662	1662	1662	1662	0
124	20240401	170400	7028945645	1662	1662	1662	1662	0
125	20240401	170300	7028945645	1662	1662	1662	1662	0
126	20240401	170200	7028945645	1662	1662	1662	1662	0
127	20240401	170100	7028945645	1662	1662	1662	1662	0
128	20240401	170000	7028945645	1662	1662	1662	1662	0
129	20240401	165900	7028945645	1662	1662	1662	1662	0
130	20240401	165800	7028945645	1662	1662	1662	1662	0
131	20240401	165700	7028945645	1662	1662	1662	1662	0
132	20240401	165600	7028945645	1662	1662	1662	1662	0
133	20240401	165500	7028945645	1662	1662	1662	1662	0
134	20240401	165400	7028945645	1662	1662	1662	1662	0
135	20240401	165300	7028945645	1662	1662	1662	1662	0
136	20240401	165200	7028945645	1662	1662	1662	1662	0
137	20240401	165100	7028945645	1662	1662	1662	1662	0
138	20240401	165000	7028945645	1662	1662	1662	1662	0
139	20240401	164900	7028945645	1662	1662	1662	1662	0
140	20240401	164800	7028945645	1662	1662	1662	1662	0
141	20240401	164700	7028945645	1662	1662	1662	1662	0
142	20240401	164600	7028945645	1662	1662	1662	1662	0
143	20240401	164500	7028945645	1662	1662	1662	1662	0
144	20240401	164400	7028945645	1662	1662	1662	1662	0
145	20240401	164300	7028945645	1662	1662	1662	1662	0
146	20240401	164200	7028945645	1662	1662	1662	1662	0
147	20240401	164100	7028945645	1662	1662	1662	1662	0
148	20240401	164000	7028945645	1662	1662	1662	1662	0
149	20240401	163900	7028945645	1662	1662	1662	1662	0
150	20240401	163800	7028945645	1662	1662	1662	1662	0
151	20240401	163700	7028945645	1662	1662	1662	1662	0
152	20240401	163600	7028945645	1662	1662	1662	1662	55472
153	20240401	163500	7028945645	1662	1662	1662	1662	0
154	20240401	163400	7028945645	1662	1662	1662	1662	0
155	20240401	163300	7028945645	1662	1662	1662	1662	0
156	20240401	163200	7028945645	1662	1662	1662	1662	0
157	20240401	163100	7028945645	1662	1662	1662	1662	0
158	20240401	163000	7028945645	1662	1662	1662	1662	0
159	20240401	162900	7028945645	1662	1662	1662	1662	0
160	20240401	162800	7028945645	1662	1662	1662	1662	0
161	20240401	162700	7028945645	1662	1662	1662	1662	0
162	20240401	162600	7028945645	1662	1662	1662	1662	0
163	20240401	162500	7028945645	1662	1662	1662	1662	0
164	20240401	162400	7028945645	1662	1662	1662	1662	0
165	20240401	162300	7028945645	1662	1662	1662	1662	0
166	20240401	162200	7028945645	1662	1662	1662	1662	0
167	20240401	162100	7028945645	1662	1662	1662	1662	0
168	20240401	162000	7028945645	1662	1662	1662	1662	0
169	20240401	161900	7028945645	1662	1662	1662	1662	0
170	20240401	161800	7028945645	1662	1662	1662	1662	0
171	20240401	161700	7028945645	1662	1662	1662	1662	0
172	20240401	161600	7028945645	1662	1662	1662	1662	0
173	20240401	161500	7028945645	1662	1662	1662	1662	0
174	20240401	161400	7028945645	1662	1662	1662	1662	0
175	20240401	161300	7028945645	1662	1662	1662	1662	0
176	20240401	161200	7028945645	1662	1662	1662	1662	0
177	20240401	161100	7028945645	1662	1662	1662	1662	0
178	20240401	161000	7028945645	1662	1662	1662	1662	0
179	20240401	160900	7028945645	1662	1662	1662	1662	0
180	20240401	160800	7028945645	1662	1662	1662	1662	0
181	20240401	160700	7028945645	1662	1662	1662	1662	0
182	20240401	160600	7028945645	1662	1662	1662	1662	55472
183	20240401	160500	7028945645	1662	1662	1662	1662	0
184	20240401	160400	7028945645	1662	1662	1662	1662	0
185	20240401	160300	7028945645	1662	1662	1662	1662	0
186	20240401	160200	7028945645	1662	1662	1662	1662	0
187	20240401	160100	7028945645	1662	1662	1662	1662	0
188	20240401	160000	7028945645	1662	1662	1662	1662	0
189	20240401	155900	7028945645	1662	1662	1662	1662	0
190	20240401	155800	7028945645	1662	1662	1662	1662	0
191	20240401	155700	7028945645	1662	1662	1662	1662	0
192	20240401	155600	7028945645	1662	1662	1662	1662	0
193	20240401	155500	7028945645	1662	1662	1662	1662	0
194	20240401	155400	7028945645	1662	1662	1662	1662	0
195	20240401	155300	7028945645	1662	1662	1662	1662	0
196	20240401	155200	7028945645	1662	1662	1662	1662	0
197	20240401	155100	7028945645	1662	1662	1662	1662	0
198	20240401	155000	7028945645	1662	1662	1662	1662	0
199	20240401	154900	7028945645	1662	1662	1662	1662	0
200	20240401	154800	7028945645	1662	1662	1662	1662	0
201	20240401	154700	7028945645	1662	1662	1662	1662	0
202	20240401	154600	7028945645	1662	1662	1662	1662	0
203	20240401	154500	7028945645	1662	1662	1662	1662	0
204	20240401	154400	7028945645	1662	1662	1662	1662	0
205	20240401	154300	7028945645	1662	1662	1662	1662	0
206	20240401	154200	7028945645	1662	1662	1662	1662	0
207	20240401	154100	7028945645	1662	1662	1662	1662	0
208	20240401	154000	7028945645	1662	1662	1662	1662	0
209	20240401	153900	7028945645	1662	1662	1662	1662	0
210	20240401	153800	7028945645	1662	1662	1662	1662	0
211	20240401	153700	7028945645	1662	1662	1662	1662	0
212	20240401	153600	7028945645	1662	1662	1662	1662	55472
213	20240401	153500	7028945645	1662	1662	1662	1662	0
214	20240401	153400	7028945645	1662	1662	1662	1662	0
215	20240401	153300	7028945645	1662	1662	1662	1662	0
216	20240401	153200	7028945645	1662	1662	1662	1662	0
217	20240401	153100	7028945645	1662	1662	1662	1662	0
218	20240401	153000	7028945645	1662	1662	1662	1662	55472
219	20240401	152900	6936751181	1664	1664	1664	1664	0
220	20240401	152800	6936751181	1664	1664	1664	1664	0
221	20240401	152700	6936751181	1664	1664	1664	1664	0
222	20240401	152600	6936751181	1664	1664	1664	1664	0
223	20240401	152500	6936751181	1664	1664	1664	1664	0
224	20240401	152400	6936751181	1664	1664	1664	1664	0
225	20240401	152300	6936751181	1664	1664	1664	1664	0
226	20240401	152200	6936751181	1664	1664	1664	1664	0
227	20240401	152100	6936751181	1664	1664	1664	1664	0
228	20240401	152000	6936751181	1664	1664	1664	1664	0
229	20240401	151900	6936751181	1664	1665	1666	1664	11226
230	20240401	151800	6918058499	1665	1667	1667	1665	2174
231	20240401	151700	6914437715	1667	1665	1667	1665	5157
232	20240401	151600	6905850378	1666	1666	1667	1665	5677
233	20240401	151500	6896394708	1667	1666	1667	1665	7099
234	20240401	151400	6884572503	1667	1669	1669	1666	13411
235	20240401	151300	6862212597	1669	1669	1669	1669	11
236	20240401	151200	6862194238	1669	1669	1669	1669	1751
237	20240401	151100	6859271819	1670	1669	1670	1668	594
238	20240401	151000	6858280820	1670	1669	1670	1668	2717
239	20240401	150900	6853746320	1669	1670	1670	1669	4725
240	20240401	150800	6845858906	1671	1670	1671	1669	3945
241	20240401	150700	6839270755	1669	1669	1670	1669	7321
242	20240401	150600	6827051977	1670	1669	1670	1669	2001
243	20240401	150500	6823712305	1670	1670	1670	1670	654
244	20240401	150400	6822620125	1670	1671	1671	1670	1045
245	20240401	150300	6820874930	1670	1671	1671	1670	2827
246	20240401	150200	6816152759	1672	1670	1672	1670	6077
247	20240401	150100	6806000925	1668	1670	1670	1668	4
248	20240401	150000	6805994247	1668	1670	1670	1668	1751
249	20240401	145900	6803072029	1669	1670	1670	1669	2733
250	20240401	145800	6798508791	1670	1669	1670	1669	662
251	20240401	145700	6797403859	1669	1669	1669	1669	0
252	20240401	145600	6797403859	1669	1669	1669	1669	1336
253	20240401	145500	6795174075	1669	1671	1671	1669	644
254	20240401	145400	6794099101	1671	1669	1672	1668	167
255	20240401	145300	6793820301	1669	1670	1670	1669	59
256	20240401	145200	6793721829	1672	1672	1672	1672	0
257	20240401	145100	6793721829	1672	1672	1672	1672	500
258	20240401	145000	6792885829	1672	1667	1672	1667	242
259	20240401	144900	6792481878	1667	1668	1668	1667	571
260	20240401	144800	6791529970	1669	1667	1669	1666	5799
261	20240401	144700	6781868448	1666	1667	1668	1666	7476
262	20240401	144600	6769404316	1667	1669	1669	1667	1404
263	20240401	144500	6767061599	1671	1671	1671	1671	7
264	20240401	144400	6767049902	1672	1670	1674	1670	130
265	20240401	144300	6766832514	1673	1668	1673	1667	9652
266	20240401	144200	6750739006	1668	1669	1669	1668	10006
267	20240401	144100	6734042525	1669	1670	1670	1669	2163
268	20240401	144000	6730431182	1671	1672	1672	1671	2337
269	20240401	143900	6726524897	1675	1671	1675	1671	126
270	20240401	143800	6726314331	1675	1671	1675	1670	5373
271	20240401	143700	6717323451	1671	1670	1671	1670	3290
272	20240401	143600	6711826656	1670	1670	1670	1669	2970
273	20240401	143500	6706868755	1670	1672	1672	1670	1625
274	20240401	143400	6704154060	1671	1673	1673	1671	791
275	20240401	143300	6702831974	1674	1673	1674	1673	2326
276	20240401	143200	6698940575	1673	1672	1674	1672	500
277	20240401	143100	6698104117	1673	1674	1674	1673	2001
278	20240401	143000	6694754444	1674	1674	1674	1673	84
279	20240401	142900	6694613908	1673	1673	1673	1673	483
280	20240401	142800	6693805849	1674	1674	1674	1674	12
281	20240401	142700	6693785761	1674	1673	1674	1673	2
282	20240401	142600	6693782414	1673	1675	1675	1673	708
283	20240401	142500	6692597222	1676	1674	1676	1674	638
284	20240401	142400	6691528048	1671	1675	1675	1671	1230
285	20240401	142300	6689471384	1673	1675	1675	1673	436
286	20240401	142200	6688741780	1673	1676	1676	1673	670
287	20240401	142100	6687620518	1675	1676	1676	1675	4
288	20240401	142000	6687613816	1676	1677	1677	1676	1314
289	20240401	141900	6685411252	1677	1670	1677	1668	4215
290	20240401	141800	6678364827	1670	1672	1672	1670	6512
291	20240401	141700	6667489509	1672	1671	1672	1671	824
292	20240401	141600	6666112603	1671	1671	1671	1670	3226
293	20240401	141500	6660722398	1671	1673	1673	1671	1747
294	20240401	141400	6657801352	1678	1678	1678	1678	9
295	20240401	141300	6657786250	1678	1678	1678	1678	33
296	20240401	141200	6657730876	1678	1671	1678	1671	7345
297	20240401	141100	6645420768	1672	1675	1675	1672	4738
298	20240401	141000	6637498829	1675	1673	1675	1672	837
299	20240401	140900	6636098970	1676	1676	1676	1676	0
300	20240401	140800	6636098970	1676	1677	1677	1676	2
301	20240401	140700	6636095617	1672	1674	1674	1672	1572
302	20240401	140600	6633466121	1674	1674	1674	1674	125
303	20240401	140500	6633256871	1678	1678	1678	1678	2
304	20240401	140400	6633253515	1678	1678	1678	1678	1
305	20240401	140300	6633251837	1675	1676	1676	1675	7227
306	20240401	140200	6621143797	1677	1678	1678	1677	2819
307	20240401	140100	6616416333	1679	1679	1679	1679	737
308	20240401	140000	6615178910	1679	1681	1681	1679	3652
309	20240401	135900	6609046950	1679	1681	1682	1679	1001
310	20240401	135800	6607365508	1681	1679	1681	1679	930
311	20240401	135700	6605803178	1679	1680	1680	1679	3365
312	20240401	135600	6600153331	1683	1683	1683	1683	0
313	20240401	135500	6600153331	1683	1681	1684	1681	4635
314	20240401	135400	6592354190	1681	1677	1681	1677	16212
315	20240401	135300	6565136761	1677	1675	1677	1675	1155
316	20240401	135200	6563201071	1675	1674	1675	1674	950
317	20240401	135100	6561609888	1672	1672	1672	1672	4
318	20240401	135000	6561603200	1674	1674	1674	1674	18
319	20240401	134900	6561573068	1674	1674	1674	1674	20
320	20240401	134800	6561539588	1674	1672	1674	1671	950
321	20240401	134700	6559951932	1672	1672	1672	1672	1688
322	20240401	134600	6557129596	1672	1672	1672	1672	3762
323	20240401	134500	6550839532	1672	1674	1674	1672	7250
324	20240401	134400	6538714701	1674	1674	1674	1674	212
325	20240401	134300	6538359813	1675	1674	1675	1673	1434
326	20240401	134200	6535959372	1674	1673	1674	1673	2
327	20240401	134100	6535956025	1673	1672	1673	1672	264
328	20240401	134000	6535514354	1672	1673	1673	1672	19726
329	20240401	133900	6502531620	1672	1673	1673	1672	6485
330	20240401	133800	6491687875	1673	1672	1673	1672	1300
331	20240401	133700	6489513025	1674	1674	1674	1674	0
332	20240401	133600	6489513025	1674	1674	1674	1674	0
333	20240401	133500	6489513025	1674	1671	1674	1671	5094
334	20240401	133400	6481000948	1671	1672	1672	1671	2304
335	20240401	133300	6477149801	1672	1673	1673	1672	6767
336	20240401	133200	6465835077	1673	1674	1675	1673	572
337	20240401	133100	6464878118	1674	1675	1675	1674	2057
338	20240401	133000	6461434685	1675	1675	1675	1675	100
339	20240401	132900	6461267185	1675	1675	1675	1675	199
340	20240401	132800	6460933860	1674	1673	1674	1673	167
341	20240401	132700	6460654306	1673	1673	1673	1673	436
342	20240401	132600	6459924878	1673	1673	1674	1673	1110
343	20240401	132500	6458067842	1674	1674	1674	1674	27
344	20240401	132400	6458022644	1674	1674	1674	1674	3
345	20240401	132300	6458017622	1674	1674	1674	1674	2
346	20240401	132200	6458014274	1674	1674	1674	1672	1288
347	20240401	132100	6455860162	1672	1674	1674	1672	58
348	20240401	132000	6455763180	1673	1675	1675	1673	646
349	20240401	131900	6454682413	1674	1674	1675	1674	303
350	20240401	131800	6454175190	1673	1673	1673	1673	17
351	20240401	131700	6454146749	1673	1673	1673	1673	789
352	20240401	131600	6452826752	1673	1673	1673	1673	102
353	20240401	131500	6452656106	1674	1674	1674	1674	0
354	20240401	131400	6452656106	1674	1673	1674	1673	718
355	20240401	131300	6451454274	1673	1673	1674	1673	213
356	20240401	131200	6451097741	1674	1671	1674	1671	566
357	20240401	131100	6450151196	1671	1673	1674	1671	1610
358	20240401	131000	6447460678	1674	1673	1674	1673	650
359	20240401	130900	6446373174	1673	1671	1673	1671	467
360	20240401	130800	6445592815	1672	1673	1673	1672	728
361	20240401	130700	6444375594	1670	1673	1673	1670	27
362	20240401	130600	6444330426	1674	1673	1674	1673	8
363	20240401	130500	6444317038	1673	1673	1673	1670	4
364	20240401	130400	6444310349	1670	1670	1670	1670	463
365	20240401	130300	6443537139	1670	1673	1673	1670	12313
366	20240401	130200	6422971865	1674	1674	1674	1673	25
367	20240401	130100	6422930026	1674	1673	1674	1673	814
368	20240401	130000	6421568202	1673	1672	1673	1672	129
369	20240401	125900	6421352454	1671	1671	1671	1671	1100
370	20240401	125800	6419514354	1671	1674	1674	1671	722
371	20240401	125700	6418307886	1672	1672	1672	1672	91
372	20240401	125600	6418155734	1672	1672	1672	1671	1217
373	20240401	125500	6416121912	1672	1671	1674	1671	422
374	20240401	125400	6415416209	1674	1674	1674	1674	1131
375	20240401	125300	6413522915	1674	1673	1674	1672	23
376	20240401	125200	6413484446	1674	1674	1674	1674	282
377	20240401	125100	6413012378	1674	1674	1674	1672	1333
378	20240401	125000	6410782287	1673	1673	1673	1673	1891
379	20240401	124900	6407618644	1673	1673	1673	1673	2
380	20240401	124800	6407615298	1667	1668	1673	1667	953
381	20240401	124700	6406026578	1667	1667	1667	1667	0
382	20240401	124600	6406026578	1667	1669	1669	1666	3210
383	20240401	124500	6400675314	1670	1671	1671	1670	4
384	20240401	124400	6400668632	1673	1668	1673	1668	529
385	20240401	124300	6399786162	1668	1667	1668	1667	1688
386	20240401	124200	6396971631	1668	1668	1668	1667	4150
387	20240401	124100	6390052904	1668	1669	1669	1668	901
388	20240401	124000	6388549635	1669	1668	1669	1667	1246
389	20240401	123900	6386471287	1668	1668	1669	1668	667
390	20240401	123800	6385358730	1670	1670	1670	1670	0
391	20240401	123700	6385358730	1670	1670	1670	1670	660
392	20240401	123600	6384256530	1670	1671	1671	1670	2001
393	20240401	123500	6380914859	1671	1672	1672	1671	3242
394	20240401	123400	6375496542	1673	1673	1673	1672	41
395	20240401	123300	6375427974	1672	1673	1673	1672	277
396	20240401	123200	6374964820	1673	1673	1673	1671	1332
397	20240401	123100	6372738091	1673	1672	1673	1672	1565
398	20240401	123000	6370121208	1672	1670	1673	1670	566
399	20240401	122900	6369175037	1670	1670	1670	1669	948
400	20240401	122800	6367592495	1670	1669	1670	1668	2738
401	20240401	122700	6363024457	1669	1669	1669	1669	40
402	20240401	122600	6362957697	1669	1670	1670	1669	1160
403	20240401	122500	6361021626	1670	1670	1670	1670	109
404	20240401	122400	6360839596	1672	1671	1672	1671	352
405	20240401	122300	6360251402	1673	1672	1673	1672	1001
406	20240401	122200	6358577729	1672	1671	1672	1668	108
407	20240401	122100	6358397359	1673	1671	1673	1671	19
408	20240401	122000	6358365576	1673	1673	1673	1673	1147
409	20240401	121900	6356446645	1673	1674	1674	1665	1083
410	20240401	121800	6354641592	1665	1668	1673	1665	5139
411	20240401	121700	6346069998	1668	1666	1668	1665	790
412	20240401	121600	6344754315	1667	1668	1668	1664	3339
413	20240401	121500	6339192498	1665	1668	1668	1665	3007
414	20240401	121400	6334184734	1666	1666	1667	1664	13621
415	20240401	121300	6311499880	1665	1666	1666	1665	2840
416	20240401	121200	6306770420	1665	1668	1668	1665	7994
417	20240401	121100	6293452631	1669	1668	1669	1668	1372
418	20240401	121000	6291163523	1669	1669	1669	1669	1468
419	20240401	120900	6288713431	1669	1669	1669	1665	9772
420	20240401	120800	6272420252	1669	1676	1676	1669	27394
421	20240401	120700	6226624066	1676	1679	1680	1675	4675
422	20240401	120600	6218788711	1676	1677	1680	1676	3012
423	20240401	120500	6213738908	1678	1677	1680	1676	8723
424	20240401	120400	6199114405	1678	1678	1680	1677	1930
425	20240401	120300	6195877428	1679	1682	1682	1679	69
426	20240401	120200	6195761524	1679	1683	1683	1678	1663
427	20240401	120100	6192962761	1682	1679	1682	1678	8001
428	20240401	120000	6179520957	1680	1679	1680	1678	131
429	20240401	115900	6179301068	1678	1680	1680	1677	6999
430	20240401	115800	6167553712	1679	1680	1681	1679	8391
431	20240401	115700	6153457188	1681	1681	1681	1680	400
432	20240401	115600	6152784968	1682	1680	1682	1680	1751
433	20240401	115500	6149843284	1682	1680	1683	1680	10013
434	20240401	115400	6133001419	1680	1682	1682	1680	1442
435	20240401	115300	6130577218	1682	1681	1682	1681	2104
436	20240401	115200	6127040388	1681	1682	1682	1681	1818
437	20240401	115100	6123982614	1682	1682	1682	1681	19
438	20240401	115000	6123950663	1681	1682	1682	1681	5109
439	20240401	114900	6115361012	1683	1682	1683	1682	11
440	20240401	114800	6115342501	1682	1682	1682	1682	1448
441	20240401	114700	6112906965	1683	1685	1685	1683	4141
442	20240401	114600	6105936446	1684	1684	1684	1684	1300
443	20240401	114500	6103747246	1684	1684	1684	1684	6
444	20240401	114400	6103737142	1684	1681	1684	1681	487
445	20240401	114300	6102918031	1681	1682	1682	1681	1903
446	20240401	114200	6099717693	1682	1682	1682	1682	170
447	20240401	114100	6099431753	1684	1684	1684	1682	52
448	20240401	114000	6099344206	1684	1683	1684	1683	15
449	20240401	113900	6099318949	1685	1683	1686	1683	164
450	20240401	113800	6099042866	1681	1683	1684	1681	428
451	20240401	113700	6098322838	1681	1681	1683	1681	571
452	20240401	113600	6097362971	1683	1680	1684	1680	3567
453	20240401	113500	6091370395	1684	1681	1684	1680	11436
454	20240401	113400	6072152899	1684	1684	1684	1684	456
455	20240401	113300	6071384995	1684	1686	1686	1681	4645
456	20240401	113200	6063575017	1686	1686	1686	1684	312
457	20240401	113100	6063049303	1684	1682	1686	1682	3654
458	20240401	113000	6056901325	1682	1684	1684	1682	6333
459	20240401	112900	6046240366	1684	1685	1687	1684	4713
460	20240401	112800	6038299665	1684	1687	1687	1684	4011
461	20240401	112700	6031543486	1687	1687	1687	1687	400
462	20240401	112600	6030868686	1687	1685	1687	1684	2003
463	20240401	112500	6027495580	1685	1684	1685	1684	1987
464	20240401	112400	6024149382	1685	1685	1685	1685	131
465	20240401	112300	6023928647	1685	1686	1687	1685	1395
466	20240401	112200	6021577902	1686	1686	1687	1686	13
467	20240401	112100	6021555983	1684	1686	1686	1684	16579
468	20240401	112000	5993620127	1686	1686	1688	1686	1461
469	20240401	111900	5991156521	1686	1686	1686	1685	9000
470	20240401	111800	5975989521	1686	1687	1687	1686	7740
471	20240401	111700	5962938316	1687	1688	1688	1687	3505
472	20240401	111600	5957024661	1688	1688	1688	1688	2217
473	20240401	111500	5953282365	1688	1688	1689	1688	353
474	20240401	111400	5952686500	1688	1687	1688	1687	1001
475	20240401	111300	5950997812	1687	1687	1687	1687	60
476	20240401	111200	5950896592	1687	1687	1687	1687	2175
477	20240401	111100	5947227367	1687	1687	1687	1687	178
478	20240401	111000	5946927081	1686	1688	1688	1686	6860
479	20240401	110900	5935359504	1690	1687	1690	1687	139
480	20240401	110800	5935124681	1690	1687	1690	1687	768
481	20240401	110700	5933829020	1690	1690	1690	1687	343
482	20240401	110600	5933250340	1691	1691	1691	1691	532
483	20240401	110500	5932350728	1686	1691	1691	1686	1031
484	20240401	110400	5930612312	1691	1691	1691	1691	0
485	20240401	110300	5930612312	1691	1687	1691	1686	5682
486	20240401	110200	5921028819	1687	1688	1688	1687	14744
487	20240401	110100	5896152125	1689	1689	1689	1688	990
488	20240401	110000	5894480026	1689	1691	1691	1689	2986
489	20240401	105900	5889436091	1691	1690	1691	1690	103
490	20240401	105800	5889262001	1690	1689	1690	1689	807
491	20240401	105700	5887898886	1694	1690	1694	1689	212
492	20240401	105600	5887540803	1694	1693	1694	1693	1095
493	20240401	105500	5885686961	1693	1693	1694	1693	396
494	20240401	105400	5885016296	1693	1693	1693	1693	803
495	20240401	105300	5883656817	1693	1689	1693	1689	2151
496	20240401	105200	5880023774	1689	1691	1693	1689	12172
497	20240401	105100	5859456493	1692	1692	1692	1692	0
498	20240401	105000	5859456493	1692	1690	1693	1690	3298
499	20240401	104900	5853880646	1693	1690	1693	1690	86
500	20240401	104800	5853735237	1690	1691	1692	1690	1245
501	20240401	104700	5851629946	1692	1691	1692	1691	37
502	20240401	104600	5851567378	1691	1691	1693	1691	1756
503	20240401	104500	5848596264	1691	1691	1692	1691	1183
504	20240401	104400	5846595211	1694	1690	1694	1690	4554
505	20240401	104300	5838898930	1690	1692	1692	1690	3518
506	20240401	104200	5832948638	1693	1693	1693	1693	259
507	20240401	104100	5832510151	1694	1694	1694	1693	3043
508	20240401	104000	5827357310	1694	1695	1695	1694	765
509	20240401	103900	5826061370	1696	1697	1697	1695	13491
510	20240401	103800	5803183364	1697	1696	1697	1696	7811
511	20240401	103700	5789935365	1696	1694	1696	1694	1280
512	20240401	103600	5787766762	1693	1693	1694	1693	1965
513	20240401	103500	5784440016	1693	1693	1693	1692	1634
514	20240401	103400	5781674806	1694	1693	1694	1693	3011
515	20240401	103300	5776577182	1692	1694	1694	1692	1603
516	20240401	103200	5773863966	1695	1692	1695	1692	601
517	20240401	103100	5772847071	1695	1692	1695	1692	229
518	20240401	103000	5772459066	1695	1692	1695	1692	403
519	20240401	102900	5771776302	1694	1693	1695	1692	3049
520	20240401	102800	5766610171	1694	1693	1694	1692	8124
521	20240401	102700	5752856458	1693	1693	1693	1693	30
522	20240401	102600	5752805668	1694	1690	1694	1690	8931
523	20240401	102500	5737712274	1690	1693	1693	1690	1071
524	20240401	102400	5735902281	1694	1694	1695	1689	11119
525	20240401	102300	5717094943	1695	1695	1695	1693	2230
526	20240401	102200	5713318949	1694	1695	1695	1694	693
527	20240401	102100	5712144971	1695	1697	1697	1695	2572
528	20240401	102000	5707783641	1697	1695	1697	1695	4960
529	20240401	101900	5699371778	1696	1698	1698	1696	939
530	20240401	101800	5697778698	1698	1694	1702	1694	17261
531	20240401	101700	5668474270	1694	1691	1694	1691	3179
532	20240401	101600	5663091124	1693	1692	1693	1690	1444
533	20240401	101500	5660647426	1692	1691	1692	1690	655
534	20240401	101400	5659539827	1691	1693	1693	1691	281
535	20240401	101300	5659064414	1693	1693	1693	1693	150
536	20240401	101200	5658810464	1693	1690	1693	1690	6791
537	20240401	101100	5647317013	1689	1688	1689	1688	2236
538	20240401	101000	5643540891	1689	1689	1689	1688	2824
539	20240401	100900	5638773366	1688	1688	1688	1687	2234
540	20240401	100800	5635003988	1687	1688	1689	1687	10419
541	20240401	100700	5617426311	1688	1690	1690	1688	10867
542	20240401	100600	5599075123	1690	1691	1691	1690	4504
543	20240401	100500	5591462870	1692	1691	1692	1690	400
544	20240401	100400	5590786591	1690	1691	1693	1690	2171
545	20240401	100300	5587115421	1690	1694	1694	1690	1738
546	20240401	100200	5584177374	1693	1694	1695	1690	2352
547	20240401	100100	5580199242	1694	1696	1696	1694	1221
548	20240401	100000	5578129735	1696	1696	1698	1694	9209
549	20240401	095900	5562511653	1697	1693	1697	1693	12564
550	20240401	095800	5541214398	1694	1689	1694	1687	13183
551	20240401	095700	5518907587	1689	1691	1693	1689	4603
552	20240401	095600	5511117610	1692	1693	1693	1686	3399
553	20240401	095500	5505385156	1693	1689	1693	1686	9325
554	20240401	095400	5489631917	1686	1686	1687	1685	5413
555	20240401	095300	5480509325	1687	1693	1693	1687	11280
556	20240401	095200	5461453990	1693	1692	1693	1692	4860
557	20240401	095100	5453230866	1692	1692	1692	1690	3500
558	20240401	095000	5447315860	1690	1691	1693	1690	7024
559	20240401	094900	5435440206	1690	1693	1693	1690	6911
560	20240401	094800	5423752002	1692	1692	1693	1692	3965
561	20240401	094700	5417043220	1692	1690	1692	1690	6494
562	20240401	094600	5406066940	1690	1689	1690	1689	2408
563	20240401	094500	5401999820	1690	1689	1690	1688	6942
564	20240401	094400	5390278066	1690	1692	1692	1688	7752
565	20240401	094300	5377174126	1692	1687	1692	1687	7658
566	20240401	094200	5364234036	1688	1686	1688	1684	788
567	20240401	094100	5362906093	1686	1686	1686	1684	4650
568	20240401	094000	5355073508	1686	1684	1686	1684	740
569	20240401	093900	5353826040	1684	1681	1684	1681	3383
570	20240401	093800	5348132977	1683	1683	1684	1680	6241
571	20240401	093700	5337637974	1684	1683	1684	1683	3299
572	20240401	093600	5332085750	1682	1683	1683	1681	11578
573	20240401	093500	5312613659	1683	1685	1688	1683	7000
574	20240401	093400	5300821860	1686	1685	1686	1684	159
575	20240401	093300	5300554097	1687	1685	1687	1682	4433
576	20240401	093200	5293085758	1685	1688	1688	1684	110
577	20240401	093100	5292900291	1688	1677	1688	1676	24099
578	20240401	093000	5252433837	1678	1681	1682	1677	38091
579	20240401	092900	5188437150	1682	1683	1685	1681	5278
580	20240401	092800	5179556635	1681	1687	1687	1681	23832
581	20240401	092700	5139419086	1686	1688	1689	1685	11592
582	20240401	092600	5119869595	1689	1692	1692	1689	7604
583	20240401	092500	5107018586	1692	1691	1692	1691	1980
584	20240401	092400	5103669365	1692	1692	1693	1691	2101
585	20240401	092300	5100114765	1693	1687	1694	1687	14395
586	20240401	092200	5075815768	1686	1686	1687	1686	10856
587	20240401	092100	5057509568	1686	1686	1688	1684	14750
588	20240401	092000	5032650815	1688	1694	1694	1686	19423
589	20240401	091900	4999837571	1692	1693	1694	1690	18772
590	20240401	091800	4968073458	1694	1695	1695	1692	6783
591	20240401	091700	4956589596	1695	1690	1697	1690	17235
592	20240401	091600	4927408627	1691	1682	1695	1680	41107
593	20240401	091500	4858026257	1684	1691	1691	1680	53197
594	20240401	091400	4768335736	1691	1696	1697	1689	69380
595	20240401	091300	4650935974	1697	1694	1699	1694	14626
596	20240401	091200	4626138526	1694	1697	1697	1689	46165
597	20240401	091100	4548057099	1697	1702	1703	1692	65892
598	20240401	091000	4436168259	1702	1705	1705	1701	42156
599	20240401	090900	4364421381	1705	1703	1705	1702	15384
600	20240401	090800	4338215822	1703	1701	1706	1700	19696
601	20240401	090700	4304686091	1702	1707	1707	1699	56133
602	20240401	090600	4209170526	1708	1703	1710	1698	49629
603	20240401	090500	4124700036	1703	1704	1708	1702	47619
604	20240401	090400	4043521078	1703	1711	1714	1691	193818
605	20240401	090300	3713832354	1710	1706	1718	1706	79589
606	20240401	090200	3577643650	1707	1727	1727	1706	225116
607	20240401	090100	3192202956	1727	1728	1739	1715	275450
608	20240401	090000	2717288455	1728	1790	1900	1705	1518039