KissMeData/086960/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194300	2779132937	1851	1851	1851	1851	19444
3	20240402	194200	2779132937	1851	1851	1851	1851	0
4	20240402	194100	2779132937	1851	1851	1851	1851	0
5	20240402	194000	2779132937	1851	1851	1851	1851	0
6	20240402	193900	2779132937	1851	1851	1851	1851	0
7	20240402	193800	2779132937	1851	1851	1851	1851	0
8	20240402	193700	2779132937	1851	1851	1851	1851	0
9	20240402	193600	2779132937	1851	1851	1851	1851	0
10	20240402	193500	2779132937	1851	1851	1851	1851	0
11	20240402	193400	2779132937	1851	1851	1851	1851	0
12	20240402	193300	2779132937	1851	1851	1851	1851	0
13	20240402	193200	2779132937	1851	1851	1851	1851	0
14	20240402	193100	2779132937	1851	1851	1851	1851	0
15	20240402	193000	2779132937	1851	1851	1851	1851	0
16	20240402	192900	2779132937	1851	1851	1851	1851	0
17	20240402	192800	2779132937	1851	1851	1851	1851	0
18	20240402	192700	2779132937	1851	1851	1851	1851	0
19	20240402	192600	2779132937	1851	1851	1851	1851	0
20	20240402	192500	2779132937	1851	1851	1851	1851	0
21	20240402	192400	2779132937	1851	1851	1851	1851	0
22	20240402	192300	2779132937	1851	1851	1851	1851	0
23	20240402	192200	2779132937	1851	1851	1851	1851	0
24	20240402	192100	2779132937	1851	1851	1851	1851	0
25	20240402	192000	2779132937	1851	1851	1851	1851	0
26	20240402	191900	2779132937	1851	1851	1851	1851	0
27	20240402	191800	2779132937	1851	1851	1851	1851	0
28	20240402	191700	2779132937	1851	1851	1851	1851	0
29	20240402	191600	2779132937	1851	1851	1851	1851	0
30	20240402	191500	2779132937	1851	1851	1851	1851	0
31	20240402	191400	2779132937	1851	1851	1851	1851	0
32	20240402	191300	2779132937	1851	1851	1851	1851	19444
33	20240402	191200	2779132937	1851	1851	1851	1851	0
34	20240402	191100	2779132937	1851	1851	1851	1851	0
35	20240402	191000	2779132937	1851	1851	1851	1851	0
36	20240402	190900	2779132937	1851	1851	1851	1851	0
37	20240402	190800	2779132937	1851	1851	1851	1851	0
38	20240402	190700	2779132937	1851	1851	1851	1851	0
39	20240402	190600	2779132937	1851	1851	1851	1851	0
40	20240402	190500	2779132937	1851	1851	1851	1851	0
41	20240402	190400	2779132937	1851	1851	1851	1851	0
42	20240402	190300	2779132937	1851	1851	1851	1851	0
43	20240402	190200	2779132937	1851	1851	1851	1851	0
44	20240402	190100	2779132937	1851	1851	1851	1851	0
45	20240402	190000	2779132937	1851	1851	1851	1851	0
46	20240402	185900	2779132937	1851	1851	1851	1851	0
47	20240402	185800	2779132937	1851	1851	1851	1851	0
48	20240402	185700	2779132937	1851	1851	1851	1851	0
49	20240402	185600	2779132937	1851	1851	1851	1851	0
50	20240402	185500	2779132937	1851	1851	1851	1851	0
51	20240402	185400	2779132937	1851	1851	1851	1851	0
52	20240402	185300	2779132937	1851	1851	1851	1851	0
53	20240402	185200	2779132937	1851	1851	1851	1851	0
54	20240402	185100	2779132937	1851	1851	1851	1851	0
55	20240402	185000	2779132937	1851	1851	1851	1851	0
56	20240402	184900	2779132937	1851	1851	1851	1851	0
57	20240402	184800	2779132937	1851	1851	1851	1851	0
58	20240402	184700	2779132937	1851	1851	1851	1851	0
59	20240402	184600	2779132937	1851	1851	1851	1851	0
60	20240402	184500	2779132937	1851	1851	1851	1851	0
61	20240402	184400	2779132937	1851	1851	1851	1851	0
62	20240402	184300	2779132937	1851	1851	1851	1851	19444
63	20240402	184200	2779132937	1851	1851	1851	1851	0
64	20240402	184100	2779132937	1851	1851	1851	1851	0
65	20240402	184000	2779132937	1851	1851	1851	1851	0
66	20240402	183900	2779132937	1851	1851	1851	1851	0
67	20240402	183800	2779132937	1851	1851	1851	1851	0
68	20240402	183700	2779132937	1851	1851	1851	1851	0
69	20240402	183600	2779132937	1851	1851	1851	1851	0
70	20240402	183500	2779132937	1851	1851	1851	1851	0
71	20240402	183400	2779132937	1851	1851	1851	1851	0
72	20240402	183300	2779132937	1851	1851	1851	1851	0
73	20240402	183200	2779132937	1851	1851	1851	1851	0
74	20240402	183100	2779132937	1851	1851	1851	1851	0
75	20240402	183000	2779132937	1851	1851	1851	1851	0
76	20240402	182900	2779132937	1851	1851	1851	1851	0
77	20240402	182800	2779132937	1851	1851	1851	1851	0
78	20240402	182700	2779132937	1851	1851	1851	1851	0
79	20240402	182600	2779132937	1851	1851	1851	1851	0
80	20240402	182500	2779132937	1851	1851	1851	1851	0
81	20240402	182400	2779132937	1851	1851	1851	1851	0
82	20240402	182300	2779132937	1851	1851	1851	1851	0
83	20240402	182200	2779132937	1851	1851	1851	1851	0
84	20240402	182100	2779132937	1851	1851	1851	1851	0
85	20240402	182000	2779132937	1851	1851	1851	1851	0
86	20240402	181900	2779132937	1851	1851	1851	1851	0
87	20240402	181800	2779132937	1851	1851	1851	1851	0
88	20240402	181700	2779132937	1851	1851	1851	1851	0
89	20240402	181600	2779132937	1851	1851	1851	1851	0
90	20240402	181500	2779132937	1851	1851	1851	1851	0
91	20240402	181400	2779132937	1851	1851	1851	1851	0
92	20240402	181300	2779132937	1851	1851	1851	1851	19444
93	20240402	181200	2779132937	1851	1851	1851	1851	0
94	20240402	181100	2779132937	1851	1851	1851	1851	0
95	20240402	181000	2779132937	1851	1851	1851	1851	0
96	20240402	180900	2779132937	1851	1851	1851	1851	0
97	20240402	180800	2779132937	1851	1851	1851	1851	0
98	20240402	180700	2779132937	1851	1851	1851	1851	0
99	20240402	180600	2779132937	1851	1851	1851	1851	0
100	20240402	180500	2779132937	1851	1851	1851	1851	0
101	20240402	180400	2779132937	1851	1851	1851	1851	0
102	20240402	180300	2779132937	1851	1851	1851	1851	0
103	20240402	180200	2779132937	1851	1851	1851	1851	0
104	20240402	180100	2779132937	1851	1851	1851	1851	0
105	20240402	180000	2779132937	1851	1851	1851	1851	0
106	20240402	175900	2779132937	1851	1851	1851	1851	0
107	20240402	175800	2779132937	1851	1851	1851	1851	0
108	20240402	175700	2779132937	1851	1851	1851	1851	0
109	20240402	175600	2779132937	1851	1851	1851	1851	0
110	20240402	175500	2779132937	1851	1851	1851	1851	0
111	20240402	175400	2779132937	1851	1851	1851	1851	0
112	20240402	175300	2779132937	1851	1851	1851	1851	0
113	20240402	175200	2779132937	1851	1851	1851	1851	0
114	20240402	175100	2779132937	1851	1851	1851	1851	0
115	20240402	175000	2779132937	1851	1851	1851	1851	0
116	20240402	174900	2779132937	1851	1851	1851	1851	0
117	20240402	174800	2779132937	1851	1851	1851	1851	0
118	20240402	174700	2779132937	1851	1851	1851	1851	0
119	20240402	174600	2779132937	1851	1851	1851	1851	0
120	20240402	174500	2779132937	1851	1851	1851	1851	0
121	20240402	174400	2779132937	1851	1851	1851	1851	0
122	20240402	174300	2779132937	1851	1851	1851	1851	19444
123	20240402	174200	2779132937	1851	1851	1851	1851	0
124	20240402	174100	2779132937	1851	1851	1851	1851	0
125	20240402	174000	2779132937	1851	1851	1851	1851	0
126	20240402	173900	2779132937	1851	1851	1851	1851	0
127	20240402	173800	2779132937	1851	1851	1851	1851	0
128	20240402	173700	2779132937	1851	1851	1851	1851	0
129	20240402	173600	2779132937	1851	1851	1851	1851	0
130	20240402	173500	2779132937	1851	1851	1851	1851	0
131	20240402	173400	2779132937	1851	1851	1851	1851	0
132	20240402	173300	2779132937	1851	1851	1851	1851	0
133	20240402	173200	2779132937	1851	1851	1851	1851	0
134	20240402	173100	2779132937	1851	1851	1851	1851	0
135	20240402	173000	2779132937	1851	1851	1851	1851	0
136	20240402	172900	2779132937	1851	1851	1851	1851	0
137	20240402	172800	2779132937	1851	1851	1851	1851	0
138	20240402	172700	2779132937	1851	1851	1851	1851	0
139	20240402	172600	2779132937	1851	1851	1851	1851	0
140	20240402	172500	2779132937	1851	1851	1851	1851	0
141	20240402	172400	2779132937	1851	1851	1851	1851	0
142	20240402	172300	2779132937	1851	1851	1851	1851	0
143	20240402	172200	2779132937	1851	1851	1851	1851	0
144	20240402	172100	2779132937	1851	1851	1851	1851	0
145	20240402	172000	2779132937	1851	1851	1851	1851	0
146	20240402	171900	2779132937	1851	1851	1851	1851	0
147	20240402	171800	2779132937	1851	1851	1851	1851	0
148	20240402	171700	2779132937	1851	1851	1851	1851	0
149	20240402	171600	2779132937	1851	1851	1851	1851	0
150	20240402	171500	2779132937	1851	1851	1851	1851	0
151	20240402	171400	2779132937	1851	1851	1851	1851	0
152	20240402	171300	2779132937	1851	1851	1851	1851	19444
153	20240402	171200	2779132937	1851	1851	1851	1851	0
154	20240402	171100	2779132937	1851	1851	1851	1851	0
155	20240402	171000	2779132937	1851	1851	1851	1851	0
156	20240402	170900	2779132937	1851	1851	1851	1851	0
157	20240402	170800	2779132937	1851	1851	1851	1851	0
158	20240402	170700	2779132937	1851	1851	1851	1851	0
159	20240402	170600	2779132937	1851	1851	1851	1851	0
160	20240402	170500	2779132937	1851	1851	1851	1851	0
161	20240402	170400	2779132937	1851	1851	1851	1851	0
162	20240402	170300	2779132937	1851	1851	1851	1851	0
163	20240402	170200	2779132937	1851	1851	1851	1851	0
164	20240402	170100	2779132937	1851	1851	1851	1851	0
165	20240402	170000	2779132937	1851	1851	1851	1851	0
166	20240402	165900	2779132937	1851	1851	1851	1851	0
167	20240402	165800	2779132937	1851	1851	1851	1851	0
168	20240402	165700	2779132937	1851	1851	1851	1851	0
169	20240402	165600	2779132937	1851	1851	1851	1851	0
170	20240402	165500	2779132937	1851	1851	1851	1851	0
171	20240402	165400	2779132937	1851	1851	1851	1851	0
172	20240402	165300	2779132937	1851	1851	1851	1851	0
173	20240402	165200	2779132937	1851	1851	1851	1851	0
174	20240402	165100	2779132937	1851	1851	1851	1851	0
175	20240402	165000	2779132937	1851	1851	1851	1851	0
176	20240402	164900	2779132937	1851	1851	1851	1851	0
177	20240402	164800	2779132937	1851	1851	1851	1851	0
178	20240402	164700	2779132937	1851	1851	1851	1851	0
179	20240402	164600	2779132937	1851	1851	1851	1851	0
180	20240402	164500	2779132937	1851	1851	1851	1851	0
181	20240402	164400	2779132937	1851	1851	1851	1851	0
182	20240402	164300	2779132937	1851	1851	1851	1851	19444
183	20240402	164200	2779132937	1851	1851	1851	1851	0
184	20240402	164100	2779132937	1851	1851	1851	1851	0
185	20240402	164000	2779132937	1851	1851	1851	1851	0
186	20240402	163900	2779132937	1851	1851	1851	1851	0
187	20240402	163800	2779132937	1851	1851	1851	1851	0
188	20240402	163700	2779132937	1851	1851	1851	1851	0
189	20240402	163600	2779132937	1851	1851	1851	1851	0
190	20240402	163500	2779132937	1851	1851	1851	1851	0
191	20240402	163400	2779132937	1851	1851	1851	1851	0
192	20240402	163300	2779132937	1851	1851	1851	1851	0
193	20240402	163200	2779132937	1851	1851	1851	1851	0
194	20240402	163100	2779132937	1851	1851	1851	1851	0
195	20240402	163000	2779132937	1851	1851	1851	1851	0
196	20240402	162900	2779132937	1851	1851	1851	1851	0
197	20240402	162800	2779132937	1851	1851	1851	1851	0
198	20240402	162700	2779132937	1851	1851	1851	1851	0
199	20240402	162600	2779132937	1851	1851	1851	1851	0
200	20240402	162500	2779132937	1851	1851	1851	1851	0
201	20240402	162400	2779132937	1851	1851	1851	1851	0
202	20240402	162300	2779132937	1851	1851	1851	1851	0
203	20240402	162200	2779132937	1851	1851	1851	1851	0
204	20240402	162100	2779132937	1851	1851	1851	1851	0
205	20240402	162000	2779132937	1851	1851	1851	1851	0
206	20240402	161900	2779132937	1851	1851	1851	1851	0
207	20240402	161800	2779132937	1851	1851	1851	1851	0
208	20240402	161700	2779132937	1851	1851	1851	1851	0
209	20240402	161600	2779132937	1851	1851	1851	1851	0
210	20240402	161500	2779132937	1851	1851	1851	1851	0
211	20240402	161400	2779132937	1851	1851	1851	1851	0
212	20240402	161300	2779132937	1851	1851	1851	1851	19444
213	20240402	161200	2779132937	1851	1851	1851	1851	0
214	20240402	161100	2779132937	1851	1851	1851	1851	0
215	20240402	161000	2779132937	1851	1851	1851	1851	0
216	20240402	160900	2779132937	1851	1851	1851	1851	0
217	20240402	160800	2779132937	1851	1851	1851	1851	0
218	20240402	160700	2779132937	1851	1851	1851	1851	0
219	20240402	160600	2779132937	1851	1851	1851	1851	0
220	20240402	160500	2779132937	1851	1851	1851	1851	0
221	20240402	160400	2779132937	1851	1851	1851	1851	0
222	20240402	160300	2779132937	1851	1851	1851	1851	0
223	20240402	160200	2779132937	1851	1851	1851	1851	0
224	20240402	160100	2779132937	1851	1851	1851	1851	0
225	20240402	160000	2779132937	1851	1851	1851	1851	0
226	20240402	155900	2779132937	1851	1851	1851	1851	0
227	20240402	155800	2779132937	1851	1851	1851	1851	0
228	20240402	155700	2779132937	1851	1851	1851	1851	0
229	20240402	155600	2779132937	1851	1851	1851	1851	0
230	20240402	155500	2779132937	1851	1851	1851	1851	0
231	20240402	155400	2779132937	1851	1851	1851	1851	0
232	20240402	155300	2779132937	1851	1851	1851	1851	0
233	20240402	155200	2779132937	1851	1851	1851	1851	0
234	20240402	155100	2779132937	1851	1851	1851	1851	0
235	20240402	155000	2779132937	1851	1851	1851	1851	0
236	20240402	154900	2779132937	1851	1851	1851	1851	0
237	20240402	154800	2779132937	1851	1851	1851	1851	0
238	20240402	154700	2779132937	1851	1851	1851	1851	0
239	20240402	154600	2779132937	1851	1851	1851	1851	0
240	20240402	154500	2779132937	1851	1851	1851	1851	0
241	20240402	154400	2779132937	1851	1851	1851	1851	0
242	20240402	154300	2779132937	1851	1851	1851	1851	19444
243	20240402	154200	2779132937	1851	1851	1851	1851	0
244	20240402	154100	2779132937	1851	1851	1851	1851	0
245	20240402	154000	2779132937	1851	1851	1851	1851	0
246	20240402	153900	2779132937	1851	1851	1851	1851	0
247	20240402	153800	2779132937	1851	1851	1851	1851	0
248	20240402	153700	2779132937	1851	1851	1851	1851	0
249	20240402	153600	2779132937	1851	1851	1851	1851	0
250	20240402	153500	2779132937	1851	1851	1851	1851	0
251	20240402	153400	2779132937	1851	1851	1851	1851	0
252	20240402	153300	2779132937	1851	1851	1851	1851	0
253	20240402	153200	2779132937	1851	1851	1851	1851	0
254	20240402	153100	2779132937	1851	1851	1851	1851	0
255	20240402	153000	2779132937	1851	1851	1851	1851	19444
256	20240402	152900	2743142093	1851	1851	1851	1851	0
257	20240402	152800	2743142093	1851	1851	1851	1851	0
258	20240402	152700	2743142093	1851	1851	1851	1851	0
259	20240402	152600	2743142093	1851	1851	1851	1851	0
260	20240402	152500	2743142093	1851	1851	1851	1851	0
261	20240402	152400	2743142093	1851	1851	1851	1851	0
262	20240402	152300	2743142093	1851	1851	1851	1851	0
263	20240402	152200	2743142093	1851	1851	1851	1851	0
264	20240402	152100	2743142093	1851	1851	1851	1851	0
265	20240402	152000	2743142093	1851	1851	1851	1851	0
266	20240402	151900	2743142093	1851	1854	1855	1848	18528
267	20240402	151800	2708849378	1854	1856	1856	1854	8514
268	20240402	151700	2693056740	1855	1858	1858	1855	7054
269	20240402	151600	2679957846	1858	1856	1858	1855	1486
270	20240402	151500	2677199176	1856	1856	1856	1855	3093
271	20240402	151400	2671458658	1856	1855	1856	1855	302
272	20240402	151300	2670898446	1855	1856	1856	1855	1577
273	20240402	151200	2667973105	1856	1858	1858	1856	649
274	20240402	151100	2666768450	1858	1858	1858	1858	0
275	20240402	151000	2666768450	1858	1856	1858	1856	2758
276	20240402	150900	2661644782	1856	1857	1857	1856	1472
277	20240402	150800	2658911403	1858	1858	1858	1857	1005
278	20240402	150700	2657044463	1858	1858	1858	1857	518
279	20240402	150600	2656082358	1857	1857	1857	1857	2
280	20240402	150500	2656078644	1857	1857	1857	1856	841
281	20240402	150400	2654517407	1856	1857	1857	1856	29
282	20240402	150300	2654463555	1860	1858	1860	1856	3687
283	20240402	150200	2647613968	1856	1858	1858	1856	2388
284	20240402	150100	2643179555	1858	1858	1858	1857	381
285	20240402	150000	2642471659	1858	1857	1858	1857	1864
286	20240402	145900	2639009564	1857	1858	1858	1857	1018
287	20240402	145800	2637118979	1858	1858	1858	1858	315
288	20240402	145700	2636533709	1857	1855	1857	1855	7022
289	20240402	145600	2623502427	1854	1854	1855	1854	3285
290	20240402	145500	2617410849	1855	1854	1855	1854	896
291	20240402	145400	2615749299	1854	1855	1855	1854	1872
292	20240402	145300	2612277539	1854	1855	1855	1854	924
293	20240402	145200	2610563809	1855	1855	1855	1853	689
294	20240402	145100	2609286186	1855	1854	1855	1853	4168
295	20240402	145000	2601557776	1855	1855	1855	1855	10605
296	20240402	144900	2581885501	1854	1853	1855	1853	1673
297	20240402	144800	2578784157	1853	1853	1853	1853	20
298	20240402	144700	2578747097	1853	1853	1853	1853	106
299	20240402	144600	2578550679	1853	1854	1854	1853	1939
300	20240402	144500	2574956059	1854	1854	1854	1854	1108
301	20240402	144400	2572901827	1854	1853	1854	1853	1278
302	20240402	144300	2570532970	1853	1852	1853	1852	2275
303	20240402	144200	2566318403	1852	1852	1852	1851	3955
304	20240402	144100	2558993844	1851	1851	1851	1851	150
305	20240402	144000	2558716194	1852	1851	1852	1850	2590
306	20240402	143900	2553921801	1850	1850	1850	1850	4605
307	20240402	143800	2545402551	1850	1847	1850	1847	6387
308	20240402	143700	2533596706	1848	1848	1848	1847	492
309	20240402	143600	2532687926	1847	1847	1847	1847	1352
310	20240402	143500	2530190782	1847	1848	1848	1847	574
311	20240402	143400	2529130534	1847	1848	1848	1847	795
312	20240402	143300	2527661802	1849	1850	1850	1849	1470
313	20240402	143200	2524943750	1849	1850	1850	1846	17678
314	20240402	143100	2492277280	1851	1850	1851	1850	514
315	20240402	143000	2491326129	1851	1851	1851	1851	50
316	20240402	142900	2491233579	1850	1850	1850	1849	9189
317	20240402	142800	2474236457	1850	1851	1851	1850	926
318	20240402	142700	2472523340	1851	1852	1852	1851	1640
319	20240402	142600	2469487549	1851	1850	1851	1850	4894
320	20240402	142500	2460433549	1850	1849	1850	1849	9858
321	20240402	142400	2442200844	1850	1850	1850	1850	2014
322	20240402	142300	2438474944	1850	1850	1850	1850	323
323	20240402	142200	2437877394	1850	1850	1850	1849	35529
324	20240402	142100	2372149744	1850	1850	1850	1850	1181
325	20240402	142000	2369964894	1852	1852	1852	1850	4256
326	20240402	141900	2362089762	1850	1851	1851	1850	1760
327	20240402	141800	2358833342	1851	1850	1851	1850	12401
328	20240402	141700	2335885254	1851	1851	1851	1851	0
329	20240402	141600	2335885254	1851	1851	1851	1850	1929
330	20240402	141500	2332314676	1851	1851	1851	1850	65
331	20240402	141400	2332194368	1850	1850	1850	1850	343
332	20240402	141300	2331559818	1851	1851	1851	1850	1974
333	20240402	141200	2327907766	1851	1851	1852	1851	1846
334	20240402	141100	2324490770	1851	1852	1852	1851	2355
335	20240402	141000	2320129658	1851	1852	1852	1851	50
336	20240402	140900	2320037103	1852	1851	1852	1851	280
337	20240402	140800	2319518817	1851	1851	1851	1851	1057
338	20240402	140700	2317562310	1851	1851	1851	1851	2041
339	20240402	140600	2313784419	1851	1852	1852	1851	1671
340	20240402	140500	2310691196	1852	1851	1852	1851	5702
341	20240402	140400	2300135892	1851	1852	1852	1851	5058
342	20240402	140300	2290773476	1852	1852	1852	1852	286
343	20240402	140200	2290243804	1851	1851	1852	1851	6050
344	20240402	140100	2279045249	1852	1851	1852	1851	4230
345	20240402	140000	2271215514	1851	1851	1851	1851	4492
346	20240402	135900	2262900822	1851	1851	1851	1850	4005
347	20240402	135800	2255488787	1851	1852	1852	1850	45206
348	20240402	135700	2171813718	1852	1852	1852	1852	26725
349	20240402	135600	2122319018	1852	1852	1852	1852	5955
350	20240402	135500	2111290358	1852	1853	1853	1852	1005
351	20240402	135400	2109429093	1852	1853	1854	1852	2431
352	20240402	135300	2104924305	1853	1853	1854	1853	1681
353	20240402	135200	2101808742	1852	1853	1854	1852	3919
354	20240402	135100	2094549789	1853	1853	1854	1853	1011
355	20240402	135000	2092676405	1854	1854	1854	1853	1105
356	20240402	134900	2090628835	1853	1853	1854	1852	4035
357	20240402	134800	2083152814	1854	1853	1854	1853	190
358	20240402	134700	2082800728	1854	1853	1854	1853	1243
359	20240402	134600	2080497406	1853	1853	1853	1853	372
360	20240402	134500	2079808090	1854	1853	1854	1853	166
361	20240402	134400	2079500457	1854	1853	1854	1852	112
362	20240402	134300	2079292997	1853	1852	1853	1852	6465
363	20240402	134200	2067314508	1852	1854	1854	1852	4400
364	20240402	134100	2059161588	1855	1855	1855	1855	601
365	20240402	134000	2058046733	1855	1854	1855	1854	352
366	20240402	133900	2057394050	1854	1854	1854	1854	1
367	20240402	133800	2057392196	1853	1854	1854	1853	564
368	20240402	133700	2056346548	1854	1854	1854	1854	99
369	20240402	133600	2056163002	1854	1854	1854	1854	456
370	20240402	133500	2055317578	1854	1854	1854	1854	539
371	20240402	133400	2054318272	1854	1853	1855	1853	1162
372	20240402	133300	2052163504	1854	1854	1854	1854	302
373	20240402	133200	2051603596	1854	1855	1855	1854	4156
374	20240402	133100	2043898272	1855	1855	1855	1855	66
375	20240402	133000	2043775842	1855	1855	1855	1855	9
376	20240402	132900	2043759147	1854	1854	1855	1853	134
377	20240402	132800	2043510797	1853	1855	1855	1853	82
378	20240402	132700	2043358778	1855	1855	1855	1855	100
379	20240402	132600	2043173278	1855	1853	1855	1852	1353
380	20240402	132500	2040666519	1854	1854	1854	1854	10
381	20240402	132400	2040647979	1855	1853	1855	1853	1644
382	20240402	132300	2037601645	1854	1855	1855	1854	2265
383	20240402	132200	2033402107	1855	1855	1855	1855	3
384	20240402	132100	2033396542	1855	1855	1856	1855	1486
385	20240402	132000	2030640002	1855	1855	1855	1855	539
386	20240402	131900	2029640157	1855	1855	1855	1855	301
387	20240402	131800	2029081802	1854	1854	1854	1854	790
388	20240402	131700	2027617142	1854	1854	1854	1854	19
389	20240402	131600	2027581916	1854	1854	1854	1854	183
390	20240402	131500	2027242634	1853	1854	1854	1853	154
391	20240402	131400	2026957217	1854	1854	1854	1854	0
392	20240402	131300	2026957217	1854	1853	1854	1853	916
393	20240402	131200	2025259868	1853	1853	1853	1853	74
394	20240402	131100	2025122746	1853	1852	1853	1852	4412
395	20240402	131000	2016951718	1853	1856	1856	1853	3756
396	20240402	130900	2009986775	1855	1854	1855	1854	1604
397	20240402	130800	2007012906	1854	1853	1854	1853	871
398	20240402	130700	2005398340	1853	1852	1853	1852	517
399	20240402	130600	2004440836	1854	1852	1854	1852	1205
400	20240402	130500	2002209166	1852	1852	1852	1852	865
401	20240402	130400	2000607186	1852	1853	1853	1852	2134
402	20240402	130300	1996653934	1853	1853	1853	1853	1137
403	20240402	130200	1994547073	1852	1853	1853	1852	2755
404	20240402	130100	1989444328	1854	1854	1854	1854	37
405	20240402	130000	1989375730	1854	1854	1854	1854	5054
406	20240402	125900	1980005614	1855	1854	1855	1852	14530
407	20240402	125800	1953092272	1855	1854	1855	1854	1008
408	20240402	125700	1951223178	1854	1854	1854	1854	48
409	20240402	125600	1951134186	1854	1854	1854	1853	912
410	20240402	125500	1949443897	1854	1853	1854	1852	4775
411	20240402	125400	1940600465	1853	1853	1853	1852	5175
412	20240402	125300	1931011314	1853	1853	1853	1853	651
413	20240402	125200	1929805011	1853	1853	1853	1852	1108
414	20240402	125100	1927752355	1852	1853	1853	1852	1388
415	20240402	125000	1925181778	1853	1853	1853	1852	603
416	20240402	124900	1924064420	1854	1853	1854	1853	122
417	20240402	124800	1923838353	1852	1852	1853	1852	660
418	20240402	124700	1922616026	1853	1853	1853	1852	3102
419	20240402	124600	1916868038	1853	1853	1853	1852	546
420	20240402	124500	1915856335	1853	1853	1853	1853	226
421	20240402	124400	1915437557	1853	1853	1853	1853	731
422	20240402	124300	1914083014	1852	1852	1852	1852	100
423	20240402	124200	1913897814	1853	1853	1853	1852	9333
424	20240402	124100	1896611718	1853	1854	1854	1853	16223
425	20240402	124000	1866550421	1855	1855	1855	1855	1
426	20240402	123900	1866548566	1853	1854	1854	1853	8041
427	20240402	123800	1851640802	1855	1854	1855	1854	876
428	20240402	123700	1850016622	1855	1855	1855	1855	2691
429	20240402	123600	1845024817	1855	1855	1855	1855	300
430	20240402	123500	1844468317	1855	1855	1855	1855	335
431	20240402	123400	1843846892	1855	1855	1855	1854	6179
432	20240402	123300	1832389850	1855	1855	1855	1854	363
433	20240402	123200	1831716488	1855	1855	1855	1854	544
434	20240402	123100	1830707512	1855	1854	1855	1854	4200
435	20240402	123000	1822920512	1855	1856	1856	1855	7476
436	20240402	122900	1809051199	1856	1856	1856	1856	4
437	20240402	122800	1809043775	1856	1856	1856	1855	1029
438	20240402	122700	1807134746	1856	1855	1856	1855	839
439	20240402	122600	1805577898	1855	1855	1856	1855	1229
440	20240402	122500	1803298021	1856	1855	1856	1855	2020
441	20240402	122400	1799550901	1856	1856	1856	1856	139
442	20240402	122300	1799292917	1856	1856	1856	1856	12
443	20240402	122200	1799270645	1856	1856	1856	1856	25
444	20240402	122100	1799224245	1856	1855	1856	1855	12
445	20240402	122000	1799201983	1855	1855	1855	1855	1636
446	20240402	121900	1796167203	1856	1855	1856	1855	1500
447	20240402	121800	1793384203	1857	1857	1857	1857	173
448	20240402	121700	1793062942	1857	1856	1857	1855	16986
449	20240402	121600	1761552267	1856	1856	1857	1856	210
450	20240402	121500	1761162495	1856	1856	1856	1856	18
451	20240402	121400	1761129087	1857	1856	1857	1856	1177
452	20240402	121300	1758943498	1855	1856	1856	1855	1511
453	20240402	121200	1756140582	1856	1855	1856	1855	922
454	20240402	121100	1754430250	1855	1855	1855	1855	2521
455	20240402	121000	1749753795	1855	1855	1855	1855	526
456	20240402	120900	1748778065	1855	1856	1856	1855	2048
457	20240402	120800	1744978753	1856	1856	1856	1856	1
458	20240402	120700	1744976897	1856	1856	1856	1856	0
459	20240402	120600	1744976897	1856	1856	1856	1856	0
460	20240402	120500	1744976897	1856	1856	1856	1856	500
461	20240402	120400	1744048897	1855	1855	1856	1854	4027
462	20240402	120300	1736580260	1856	1856	1856	1856	744
463	20240402	120200	1735199396	1856	1857	1857	1856	537
464	20240402	120100	1734202686	1857	1857	1857	1857	200
465	20240402	120000	1733831286	1856	1856	1856	1855	2096
466	20240402	115900	1729941955	1857	1855	1857	1855	1368
467	20240402	115800	1727403048	1855	1855	1855	1855	2722
468	20240402	115700	1722353738	1855	1855	1855	1855	258
469	20240402	115600	1721875148	1855	1855	1855	1855	310
470	20240402	115500	1721300098	1854	1855	1855	1854	9333
471	20240402	115400	1703989253	1856	1856	1856	1856	188
472	20240402	115300	1703640325	1857	1856	1857	1855	2956
473	20240402	115200	1698155685	1855	1855	1855	1855	173
474	20240402	115100	1697834770	1855	1857	1857	1855	1230
475	20240402	115000	1695553060	1855	1855	1855	1855	5703
476	20240402	114900	1684973995	1855	1856	1856	1855	10461
477	20240402	114800	1665568407	1858	1856	1858	1855	22710
478	20240402	114700	1623436510	1856	1857	1857	1856	605
479	20240402	114600	1622313030	1856	1858	1858	1856	1500
480	20240402	114500	1619527408	1858	1858	1858	1858	0
481	20240402	114400	1619527408	1858	1857	1858	1857	1604
482	20240402	114300	1616548776	1857	1858	1858	1857	747
483	20240402	114200	1615160997	1858	1858	1858	1858	279
484	20240402	114100	1614642615	1858	1858	1858	1858	0
485	20240402	114000	1614642615	1858	1857	1858	1856	2357
486	20240402	113900	1610266301	1857	1857	1857	1857	0
487	20240402	113800	1610266301	1857	1856	1857	1856	3258
488	20240402	113700	1604218195	1857	1857	1857	1857	28
489	20240402	113600	1604166199	1856	1856	1856	1856	2286
490	20240402	113500	1599923383	1856	1857	1857	1856	5738
491	20240402	113400	1589273504	1856	1857	1857	1856	1260
492	20240402	113300	1586933685	1858	1858	1858	1858	144
493	20240402	113200	1586666133	1858	1858	1858	1857	1122
494	20240402	113100	1584582363	1858	1858	1858	1858	2799
495	20240402	113000	1579381821	1858	1859	1859	1858	1259
496	20240402	112900	1577042597	1858	1858	1858	1858	5001
497	20240402	112800	1567750739	1859	1858	1859	1858	871
498	20240402	112700	1566132420	1858	1858	1858	1858	1974
499	20240402	112600	1562464728	1859	1860	1860	1859	525
500	20240402	112500	1561488730	1860	1859	1860	1858	3614
501	20240402	112400	1554768604	1859	1859	1859	1859	6681
502	20240402	112300	1542348625	1859	1859	1859	1859	6189
503	20240402	112200	1530843274	1860	1859	1860	1859	1211
504	20240402	112100	1528591942	1859	1860	1860	1859	1589
505	20240402	112000	1525637450	1860	1859	1860	1859	1003
506	20240402	111900	1523772870	1859	1858	1859	1858	2722
507	20240402	111800	1518713672	1858	1858	1858	1857	5301
508	20240402	111700	1508869394	1857	1858	1858	1857	3734
509	20240402	111600	1501931632	1858	1859	1859	1858	2010
510	20240402	111500	1498197042	1859	1859	1859	1859	217
511	20240402	111400	1497793639	1859	1859	1859	1858	633
512	20240402	111300	1496616945	1859	1859	1859	1859	37
513	20240402	111200	1496548162	1857	1859	1859	1857	694
514	20240402	111100	1495258586	1859	1859	1859	1858	5743
515	20240402	111000	1484583613	1859	1860	1860	1858	2677
516	20240402	110900	1479609059	1860	1859	1861	1859	364
517	20240402	110800	1478932348	1861	1858	1861	1858	1158
518	20240402	110700	1476779680	1858	1858	1858	1857	152
519	20240402	110600	1476497272	1857	1857	1857	1857	0
520	20240402	110500	1476497272	1857	1856	1859	1856	1207
521	20240402	110400	1474257065	1857	1858	1858	1857	883
522	20240402	110300	1472616836	1858	1857	1858	1856	4321
523	20240402	110200	1464596688	1856	1856	1856	1856	0
524	20240402	110100	1464596688	1856	1856	1857	1856	3490
525	20240402	110000	1458119231	1857	1857	1857	1856	2949
526	20240402	105900	1452643886	1857	1857	1858	1857	1342
527	20240402	105800	1450151791	1856	1856	1857	1856	3325
528	20240402	105700	1443980071	1856	1859	1859	1856	1677
529	20240402	105600	1440865344	1857	1857	1857	1856	1002
530	20240402	105500	1439005030	1857	1859	1859	1857	485
531	20240402	105400	1438104282	1856	1857	1857	1856	750
532	20240402	105300	1436712133	1856	1857	1857	1856	2816
533	20240402	105200	1431485323	1857	1859	1859	1857	1626
534	20240402	105100	1428465298	1858	1857	1858	1857	1290
535	20240402	105000	1426069488	1857	1857	1857	1856	3076
536	20240402	104900	1420357706	1857	1856	1857	1856	238
537	20240402	104800	1419915775	1857	1857	1857	1857	1089
538	20240402	104700	1417893502	1857	1856	1858	1856	16
539	20240402	104600	1417863792	1856	1857	1857	1855	30233
540	20240402	104500	1361760974	1857	1860	1860	1857	34855
541	20240402	104400	1296997187	1862	1862	1862	1862	1081
542	20240402	104300	1294984365	1859	1860	1860	1859	900
543	20240402	104200	1293310865	1860	1858	1862	1858	5651
544	20240402	104100	1282795151	1860	1859	1860	1858	7725
545	20240402	104000	1268436781	1859	1859	1859	1859	4698
546	20240402	103900	1259703199	1858	1858	1859	1858	2359
547	20240402	103800	1255318909	1858	1859	1859	1858	509
548	20240402	103700	1254372686	1858	1860	1860	1858	1081
549	20240402	103600	1252362137	1858	1859	1859	1858	3413
550	20240402	103500	1246020781	1859	1859	1860	1859	1363
551	20240402	103400	1243486957	1860	1859	1860	1859	201
552	20240402	103300	1243113098	1859	1859	1859	1859	296
553	20240402	103200	1242562834	1859	1859	1859	1859	2737
554	20240402	103100	1237474751	1859	1859	1859	1859	1030
555	20240402	103000	1235559981	1860	1860	1860	1859	1059
556	20240402	102900	1233591298	1859	1859	1859	1859	600
557	20240402	102800	1232475898	1859	1859	1859	1859	1000
558	20240402	102700	1230616898	1859	1859	1859	1859	408
559	20240402	102600	1229858426	1859	1860	1861	1859	3304
560	20240402	102500	1223713584	1860	1860	1860	1860	27
561	20240402	102400	1223663364	1861	1860	1861	1860	1033
562	20240402	102300	1221741982	1860	1861	1861	1860	250
563	20240402	102200	1221276782	1861	1861	1861	1860	1105
564	20240402	102100	1219221377	1861	1860	1861	1860	2931
565	20240402	102000	1213769714	1861	1861	1861	1860	5177
566	20240402	101900	1204140393	1860	1859	1860	1858	5277
567	20240402	101800	1194328296	1859	1858	1859	1858	4586
568	20240402	101700	1185807408	1858	1858	1859	1858	6117
569	20240402	101600	1174442012	1858	1859	1859	1858	5632
570	20240402	101500	1163976052	1859	1859	1859	1859	4184
571	20240402	101400	1156197996	1860	1860	1860	1860	2942
572	20240402	101300	1150725876	1860	1859	1860	1859	9065
573	20240402	101200	1133865976	1859	1859	1860	1859	4637
574	20240402	101100	1125245293	1858	1860	1860	1858	27885
575	20240402	101000	1073416187	1860	1860	1860	1859	2626
576	20240402	100900	1068531840	1859	1860	1860	1859	10892
577	20240402	100800	1048272820	1860	1860	1860	1860	10103
578	20240402	100700	1029481240	1860	1860	1860	1859	14860
579	20240402	100600	1001842500	1860	1862	1862	1860	57837
580	20240402	100500	894221521	1862	1863	1863	1861	4939
581	20240402	100400	885026962	1863	1861	1863	1861	1465
582	20240402	100300	882299635	1861	1863	1863	1861	42930
583	20240402	100200	802376765	1863	1862	1863	1862	530
584	20240402	100100	801389900	1862	1862	1862	1862	269
585	20240402	100000	800889022	1862	1862	1863	1862	7180
586	20240402	095900	787519401	1863	1864	1864	1863	3063
587	20240402	095800	781812282	1865	1867	1867	1865	629
588	20240402	095700	780638681	1867	1864	1868	1864	612
589	20240402	095600	779497266	1863	1867	1868	1863	1944
590	20240402	095500	775872051	1867	1868	1868	1867	3524
591	20240402	095400	769292665	1868	1867	1868	1867	1102
592	20240402	095300	767235229	1866	1862	1866	1862	2908
593	20240402	095200	761814543	1862	1860	1862	1860	1338
594	20240402	095100	759325192	1862	1862	1862	1861	11177
595	20240402	095000	738523461	1862	1862	1862	1862	1416
596	20240402	094900	735886869	1862	1863	1864	1862	1631
597	20240402	094800	732848320	1863	1862	1864	1861	1772
598	20240402	094700	729549926	1861	1862	1862	1861	1941
599	20240402	094600	725936624	1861	1866	1866	1861	7057
600	20240402	094500	712799879	1862	1863	1866	1862	465
601	20240402	094400	711933983	1862	1863	1863	1862	13736
602	20240402	094300	686348807	1866	1863	1866	1863	718
603	20240402	094200	685011043	1864	1866	1866	1864	1430
604	20240402	094100	682345291	1869	1868	1869	1868	212
605	20240402	094000	681949083	1869	1869	1869	1869	1
606	20240402	093900	681947214	1865	1864	1865	1863	628
607	20240402	093800	680776850	1864	1865	1865	1864	1700
608	20240402	093700	677607864	1867	1864	1871	1864	1246
609	20240402	093600	675284170	1864	1867	1872	1863	5054
610	20240402	093500	665848961	1867	1874	1874	1867	2847
611	20240402	093400	660528699	1874	1870	1874	1870	2386
612	20240402	093300	656066601	1869	1870	1870	1869	3058
613	20240402	093200	650348647	1870	1870	1870	1870	1681
614	20240402	093100	647205177	1870	1870	1871	1870	2288
615	20240402	093000	642926567	1870	1869	1870	1868	9320
616	20240402	092900	625513013	1868	1868	1869	1868	1343
617	20240402	092800	623003433	1868	1866	1868	1866	757
618	20240402	092700	621590809	1866	1864	1866	1862	2916
619	20240402	092600	616155676	1863	1863	1863	1862	6552
620	20240402	092500	603949455	1862	1864	1864	1862	1893
621	20240402	092400	600424666	1860	1864	1864	1860	2040
622	20240402	092300	596629762	1860	1864	1864	1860	1313
623	20240402	092200	594187562	1860	1860	1860	1860	22
624	20240402	092100	594146642	1859	1860	1860	1859	4462
625	20240402	092000	585850628	1859	1860	1861	1859	7005
626	20240402	091900	572824092	1860	1861	1861	1860	5751
627	20240402	091800	562122284	1861	1864	1864	1861	2874
628	20240402	091700	556771430	1861	1862	1866	1861	3536
629	20240402	091600	550190279	1863	1866	1866	1859	48881
630	20240402	091500	459162668	1864	1864	1866	1863	10865
631	20240402	091400	438894806	1864	1864	1864	1863	8485
632	20240402	091300	423083256	1866	1865	1866	1864	6324
633	20240402	091200	411292248	1865	1869	1869	1864	25337
634	20240402	091100	364000900	1869	1871	1871	1867	16273
635	20240402	091000	333590446	1871	1876	1876	1871	22304
636	20240402	090900	291833110	1876	1884	1884	1876	15729
637	20240402	090800	262316357	1885	1877	1885	1876	12076
638	20240402	090700	239570902	1876	1878	1878	1876	21904
639	20240402	090600	198457878	1878	1886	1886	1878	36904
640	20240402	090500	128980727	1886	1892	1892	1886	3636
641	20240402	090400	122122114	1892	1892	1892	1892	6682
642	20240402	090300	109479770	1892	1886	1892	1885	5335
643	20240402	090200	99418514	1884	1885	1903	1883	4017
644	20240402	090100	91813850	1890	1892	1896	1885	25034
645	20240402	090000	44459394	1892	1892	1896	1892	23496