KissMeData/008370/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184700	62673360	4150	4150	4150	4150	1
3	20240401	184600	62673360	4150	4150	4150	4150	0
4	20240401	184500	62673360	4150	4150	4150	4150	0
5	20240401	184400	62673360	4150	4150	4150	4150	0
6	20240401	184300	62673360	4150	4150	4150	4150	0
7	20240401	184200	62673360	4150	4150	4150	4150	0
8	20240401	184100	62673360	4150	4150	4150	4150	0
9	20240401	184000	62673360	4150	4150	4150	4150	0
10	20240401	183900	62673360	4150	4150	4150	4150	0
11	20240401	183800	62673360	4150	4150	4150	4150	0
12	20240401	183700	62673360	4150	4150	4150	4150	0
13	20240401	183600	62673360	4150	4150	4150	4150	0
14	20240401	183500	62673360	4150	4150	4150	4150	0
15	20240401	183400	62673360	4150	4150	4150	4150	0
16	20240401	183300	62673360	4150	4150	4150	4150	0
17	20240401	183200	62673360	4150	4150	4150	4150	0
18	20240401	183100	62673360	4150	4150	4150	4150	0
19	20240401	183000	62673360	4150	4150	4150	4150	0
20	20240401	182900	62673360	4150	4150	4150	4150	0
21	20240401	182800	62673360	4150	4150	4150	4150	0
22	20240401	182700	62673360	4150	4150	4150	4150	0
23	20240401	182600	62673360	4150	4150	4150	4150	0
24	20240401	182500	62673360	4150	4150	4150	4150	0
25	20240401	182400	62673360	4150	4150	4150	4150	0
26	20240401	182300	62673360	4150	4150	4150	4150	0
27	20240401	182200	62673360	4150	4150	4150	4150	0
28	20240401	182100	62673360	4150	4150	4150	4150	0
29	20240401	182000	62673360	4150	4150	4150	4150	0
30	20240401	181900	62673360	4150	4150	4150	4150	0
31	20240401	181800	62673360	4150	4150	4150	4150	0
32	20240401	181700	62673360	4150	4150	4150	4150	1
33	20240401	181600	62673360	4150	4150	4150	4150	0
34	20240401	181500	62673360	4150	4150	4150	4150	0
35	20240401	181400	62673360	4150	4150	4150	4150	0
36	20240401	181300	62673360	4150	4150	4150	4150	0
37	20240401	181200	62673360	4150	4150	4150	4150	0
38	20240401	181100	62673360	4150	4150	4150	4150	0
39	20240401	181000	62673360	4150	4150	4150	4150	0
40	20240401	180900	62673360	4150	4150	4150	4150	0
41	20240401	180800	62673360	4150	4150	4150	4150	0
42	20240401	180700	62673360	4150	4150	4150	4150	0
43	20240401	180600	62673360	4150	4150	4150	4150	0
44	20240401	180500	62673360	4150	4150	4150	4150	0
45	20240401	180400	62673360	4150	4150	4150	4150	0
46	20240401	180300	62673360	4150	4150	4150	4150	0
47	20240401	180200	62673360	4150	4150	4150	4150	0
48	20240401	180100	62673360	4150	4150	4150	4150	0
49	20240401	180000	62673360	4150	4150	4150	4150	0
50	20240401	175900	62673360	4150	4150	4150	4150	0
51	20240401	175800	62673360	4150	4150	4150	4150	0
52	20240401	175700	62673360	4150	4150	4150	4150	0
53	20240401	175600	62673360	4150	4150	4150	4150	0
54	20240401	175500	62673360	4150	4150	4150	4150	0
55	20240401	175400	62673360	4150	4150	4150	4150	0
56	20240401	175300	62673360	4150	4150	4150	4150	0
57	20240401	175200	62673360	4150	4150	4150	4150	0
58	20240401	175100	62673360	4150	4150	4150	4150	0
59	20240401	175000	62673360	4150	4150	4150	4150	0
60	20240401	174900	62673360	4150	4150	4150	4150	0
61	20240401	174800	62673360	4150	4150	4150	4150	0
62	20240401	174700	62673360	4150	4150	4150	4150	1
63	20240401	174600	62673360	4150	4150	4150	4150	0
64	20240401	174500	62673360	4150	4150	4150	4150	0
65	20240401	174400	62673360	4150	4150	4150	4150	0
66	20240401	174300	62673360	4150	4150	4150	4150	0
67	20240401	174200	62673360	4150	4150	4150	4150	0
68	20240401	174100	62673360	4150	4150	4150	4150	0
69	20240401	174000	62673360	4150	4150	4150	4150	0
70	20240401	173900	62673360	4150	4150	4150	4150	0
71	20240401	173800	62673360	4150	4150	4150	4150	0
72	20240401	173700	62673360	4150	4150	4150	4150	0
73	20240401	173600	62673360	4150	4150	4150	4150	0
74	20240401	173500	62673360	4150	4150	4150	4150	0
75	20240401	173400	62673360	4150	4150	4150	4150	0
76	20240401	173300	62673360	4150	4150	4150	4150	0
77	20240401	173200	62673360	4150	4150	4150	4150	0
78	20240401	173100	62673360	4150	4150	4150	4150	0
79	20240401	173000	62673360	4150	4150	4150	4150	0
80	20240401	172900	62673360	4150	4150	4150	4150	0
81	20240401	172800	62673360	4150	4150	4150	4150	0
82	20240401	172700	62673360	4150	4150	4150	4150	0
83	20240401	172600	62673360	4150	4150	4150	4150	0
84	20240401	172500	62673360	4150	4150	4150	4150	0
85	20240401	172400	62673360	4150	4150	4150	4150	0
86	20240401	172300	62673360	4150	4150	4150	4150	0
87	20240401	172200	62673360	4150	4150	4150	4150	0
88	20240401	172100	62673360	4150	4150	4150	4150	0
89	20240401	172000	62673360	4150	4150	4150	4150	0
90	20240401	171900	62673360	4150	4150	4150	4150	0
91	20240401	171800	62673360	4150	4150	4150	4150	0
92	20240401	171700	62673360	4150	4150	4150	4150	1
93	20240401	171600	62673360	4150	4150	4150	4150	0
94	20240401	171500	62673360	4150	4150	4150	4150	0
95	20240401	171400	62673360	4150	4150	4150	4150	0
96	20240401	171300	62673360	4150	4150	4150	4150	0
97	20240401	171200	62673360	4150	4150	4150	4150	0
98	20240401	171100	62673360	4150	4150	4150	4150	0
99	20240401	171000	62673360	4150	4150	4150	4150	0
100	20240401	170900	62673360	4150	4150	4150	4150	0
101	20240401	170800	62673360	4150	4150	4150	4150	0
102	20240401	170700	62673360	4150	4150	4150	4150	0
103	20240401	170600	62673360	4150	4150	4150	4150	0
104	20240401	170500	62673360	4150	4150	4150	4150	0
105	20240401	170400	62673360	4150	4150	4150	4150	0
106	20240401	170300	62673360	4150	4150	4150	4150	0
107	20240401	170200	62673360	4150	4150	4150	4150	0
108	20240401	170100	62673360	4150	4150	4150	4150	0
109	20240401	170000	62673360	4150	4150	4150	4150	0
110	20240401	165900	62673360	4150	4150	4150	4150	0
111	20240401	165800	62673360	4150	4150	4150	4150	0
112	20240401	165700	62673360	4150	4150	4150	4150	0
113	20240401	165600	62673360	4150	4150	4150	4150	0
114	20240401	165500	62673360	4150	4150	4150	4150	0
115	20240401	165400	62673360	4150	4150	4150	4150	0
116	20240401	165300	62673360	4150	4150	4150	4150	0
117	20240401	165200	62673360	4150	4150	4150	4150	0
118	20240401	165100	62673360	4150	4150	4150	4150	0
119	20240401	165000	62673360	4150	4150	4150	4150	0
120	20240401	164900	62673360	4150	4150	4150	4150	0
121	20240401	164800	62673360	4150	4150	4150	4150	0
122	20240401	164700	62673360	4150	4150	4150	4150	1
123	20240401	164600	62673360	4150	4150	4150	4150	0
124	20240401	164500	62673360	4150	4150	4150	4150	0
125	20240401	164400	62673360	4150	4150	4150	4150	0
126	20240401	164300	62673360	4150	4150	4150	4150	0
127	20240401	164200	62673360	4150	4150	4150	4150	0
128	20240401	164100	62673360	4150	4150	4150	4150	0
129	20240401	164000	62673360	4150	4150	4150	4150	0
130	20240401	163900	62673360	4150	4150	4150	4150	0
131	20240401	163800	62673360	4150	4150	4150	4150	0
132	20240401	163700	62673360	4150	4150	4150	4150	0
133	20240401	163600	62673360	4150	4150	4150	4150	0
134	20240401	163500	62673360	4150	4150	4150	4150	0
135	20240401	163400	62673360	4150	4150	4150	4150	0
136	20240401	163300	62673360	4150	4150	4150	4150	0
137	20240401	163200	62673360	4150	4150	4150	4150	0
138	20240401	163100	62673360	4150	4150	4150	4150	0
139	20240401	163000	62673360	4150	4150	4150	4150	0
140	20240401	162900	62673360	4150	4150	4150	4150	0
141	20240401	162800	62673360	4150	4150	4150	4150	0
142	20240401	162700	62673360	4150	4150	4150	4150	0
143	20240401	162600	62673360	4150	4150	4150	4150	0
144	20240401	162500	62673360	4150	4150	4150	4150	0
145	20240401	162400	62673360	4150	4150	4150	4150	0
146	20240401	162300	62673360	4150	4150	4150	4150	0
147	20240401	162200	62673360	4150	4150	4150	4150	0
148	20240401	162100	62673360	4150	4150	4150	4150	0
149	20240401	162000	62673360	4150	4150	4150	4150	0
150	20240401	161900	62673360	4150	4150	4150	4150	0
151	20240401	161800	62673360	4150	4150	4150	4150	0
152	20240401	161700	62673360	4150	4150	4150	4150	1
153	20240401	161600	62673360	4150	4150	4150	4150	0
154	20240401	161500	62673360	4150	4150	4150	4150	0
155	20240401	161400	62673360	4150	4150	4150	4150	0
156	20240401	161300	62673360	4150	4150	4150	4150	0
157	20240401	161200	62673360	4150	4150	4150	4150	0
158	20240401	161100	62673360	4150	4150	4150	4150	0
159	20240401	161000	62673360	4150	4150	4150	4150	0
160	20240401	160900	62673360	4150	4150	4150	4150	0
161	20240401	160800	62673360	4150	4150	4150	4150	0
162	20240401	160700	62673360	4150	4150	4150	4150	0
163	20240401	160600	62673360	4150	4150	4150	4150	0
164	20240401	160500	62673360	4150	4150	4150	4150	0
165	20240401	160400	62673360	4150	4150	4150	4150	0
166	20240401	160300	62673360	4150	4150	4150	4150	0
167	20240401	160200	62673360	4150	4150	4150	4150	0
168	20240401	160100	62673360	4150	4150	4150	4150	0
169	20240401	160000	62673360	4150	4150	4150	4150	0
170	20240401	155900	62673360	4150	4150	4150	4150	0
171	20240401	155800	62673360	4150	4150	4150	4150	0
172	20240401	155700	62673360	4150	4150	4150	4150	0
173	20240401	155600	62673360	4150	4150	4150	4150	0
174	20240401	155500	62673360	4150	4150	4150	4150	0
175	20240401	155400	62673360	4150	4150	4150	4150	0
176	20240401	155300	62673360	4150	4150	4150	4150	0
177	20240401	155200	62673360	4150	4150	4150	4150	0
178	20240401	155100	62673360	4150	4150	4150	4150	0
179	20240401	155000	62673360	4150	4150	4150	4150	0
180	20240401	154900	62673360	4150	4150	4150	4150	0
181	20240401	154800	62673360	4150	4150	4150	4150	0
182	20240401	154700	62673360	4150	4150	4150	4150	1
183	20240401	154600	62673360	4150	4150	4150	4150	0
184	20240401	154500	62673360	4150	4150	4150	4150	0
185	20240401	154400	62673360	4150	4150	4150	4150	0
186	20240401	154300	62673360	4150	4150	4150	4150	0
187	20240401	154200	62673360	4150	4150	4150	4150	0
188	20240401	154100	62673360	4150	4150	4150	4150	0
189	20240401	154000	62673360	4150	4150	4150	4150	0
190	20240401	153900	62673360	4150	4150	4150	4150	0
191	20240401	153800	62673360	4150	4150	4150	4150	0
192	20240401	153700	62673360	4150	4150	4150	4150	0
193	20240401	153600	62673360	4150	4150	4150	4150	0
194	20240401	153500	62673360	4150	4150	4150	4150	0
195	20240401	153400	62673360	4150	4150	4150	4150	0
196	20240401	153300	62673360	4150	4150	4150	4150	0
197	20240401	153200	62673360	4150	4150	4150	4150	0
198	20240401	153100	62673360	4150	4150	4150	4150	0
199	20240401	153000	62673360	4150	4150	4150	4150	1
200	20240401	152900	62669210	4130	4130	4130	4130	0
201	20240401	152800	62669210	4130	4130	4130	4130	0
202	20240401	152700	62669210	4130	4130	4130	4130	0
203	20240401	152600	62669210	4130	4130	4130	4130	0
204	20240401	152500	62669210	4130	4130	4130	4130	0
205	20240401	152400	62669210	4130	4130	4130	4130	0
206	20240401	152300	62669210	4130	4130	4130	4130	0
207	20240401	152200	62669210	4130	4130	4130	4130	0
208	20240401	152100	62669210	4130	4130	4130	4130	0
209	20240401	152000	62669210	4130	4130	4130	4130	0
210	20240401	151900	62669210	4130	4130	4130	4130	0
211	20240401	151800	62669210	4130	4130	4130	4130	0
212	20240401	151700	62669210	4130	4130	4130	4130	0
213	20240401	151600	62669210	4130	4130	4130	4130	0
214	20240401	151500	62669210	4130	4130	4130	4130	4
215	20240401	151400	62652690	4135	4135	4135	4135	0
216	20240401	151300	62652690	4135	4135	4135	4135	0
217	20240401	151200	62652690	4135	4135	4135	4135	0
218	20240401	151100	62652690	4135	4135	4135	4135	100
219	20240401	151000	62239190	4145	4145	4145	4145	0
220	20240401	150900	62239190	4145	4140	4145	4125	653
221	20240401	150800	59541280	4145	4145	4145	4145	0
222	20240401	150700	59541280	4145	4145	4145	4145	0
223	20240401	150600	59541280	4145	4145	4145	4145	130
224	20240401	150500	59002430	4150	4150	4150	4150	0
225	20240401	150400	59002430	4150	4150	4150	4150	0
226	20240401	150300	59002430	4150	4150	4150	4150	0
227	20240401	150200	59002430	4150	4150	4150	4150	0
228	20240401	150100	59002430	4150	4150	4150	4150	0
229	20240401	150000	59002430	4150	4150	4150	4150	0
230	20240401	145900	59002430	4150	4150	4150	4150	0
231	20240401	145800	59002430	4150	4150	4150	4150	0
232	20240401	145700	59002430	4150	4145	4150	4145	244
233	20240401	145600	57990420	4135	4135	4135	4135	0
234	20240401	145500	57990420	4135	4135	4135	4135	0
235	20240401	145400	57990420	4135	4135	4135	4135	0
236	20240401	145300	57990420	4135	4135	4135	4135	0
237	20240401	145200	57990420	4135	4135	4135	4135	0
238	20240401	145100	57990420	4135	4135	4135	4135	0
239	20240401	145000	57990420	4135	4135	4135	4135	299
240	20240401	144900	56754055	4135	4135	4135	4135	0
241	20240401	144800	56754055	4135	4135	4135	4135	0
242	20240401	144700	56754055	4135	4135	4135	4135	213
243	20240401	144600	55873300	4135	4135	4135	4135	0
244	20240401	144500	55873300	4135	4135	4135	4135	0
245	20240401	144400	55873300	4135	4135	4135	4135	1
246	20240401	144300	55869165	4150	4150	4150	4150	0
247	20240401	144200	55869165	4150	4150	4150	4150	0
248	20240401	144100	55869165	4150	4150	4150	4150	0
249	20240401	144000	55869165	4150	4150	4150	4150	0
250	20240401	143900	55869165	4150	4150	4150	4150	0
251	20240401	143800	55869165	4150	4150	4150	4150	0
252	20240401	143700	55869165	4150	4150	4150	4150	0
253	20240401	143600	55869165	4150	4150	4150	4150	0
254	20240401	143500	55869165	4150	4150	4150	4150	5
255	20240401	143400	55848415	4130	4130	4130	4130	0
256	20240401	143300	55848415	4130	4130	4130	4130	0
257	20240401	143200	55848415	4130	4145	4145	4130	803
258	20240401	143100	52526220	4145	4145	4145	4145	0
259	20240401	143000	52526220	4145	4145	4145	4145	0
260	20240401	142900	52526220	4145	4145	4145	4145	0
261	20240401	142800	52526220	4145	4145	4145	4145	0
262	20240401	142700	52526220	4145	4145	4145	4145	0
263	20240401	142600	52526220	4145	4145	4145	4145	62
264	20240401	142500	52269230	4145	4145	4145	4145	0
265	20240401	142400	52269230	4145	4145	4145	4145	0
266	20240401	142300	52269230	4145	4145	4145	4145	0
267	20240401	142200	52269230	4145	4145	4145	4145	0
268	20240401	142100	52269230	4145	4145	4145	4145	53
269	20240401	142000	52049545	4150	4150	4150	4150	0
270	20240401	141900	52049545	4150	4150	4150	4150	0
271	20240401	141800	52049545	4150	4150	4150	4150	0
272	20240401	141700	52049545	4150	4150	4150	4150	0
273	20240401	141600	52049545	4150	4150	4150	4150	0
274	20240401	141500	52049545	4150	4150	4150	4150	0
275	20240401	141400	52049545	4150	4150	4150	4150	0
276	20240401	141300	52049545	4150	4150	4150	4150	144
277	20240401	141200	51451945	4150	4150	4150	4150	0
278	20240401	141100	51451945	4150	4150	4150	4150	0
279	20240401	141000	51451945	4150	4150	4150	4150	0
280	20240401	140900	51451945	4150	4150	4150	4150	0
281	20240401	140800	51451945	4150	4150	4150	4150	0
282	20240401	140700	51451945	4150	4150	4150	4150	0
283	20240401	140600	51451945	4150	4150	4150	4150	0
284	20240401	140500	51451945	4150	4150	4150	4150	0
285	20240401	140400	51451945	4150	4150	4150	4150	100
286	20240401	140300	51036945	4150	4150	4150	4150	2
287	20240401	140200	51028645	4145	4145	4145	4145	192
288	20240401	140100	50232805	4145	4145	4145	4145	2
289	20240401	140000	50224515	4145	4145	4145	4145	0
290	20240401	135900	50224515	4145	4145	4145	4145	0
291	20240401	135800	50224515	4145	4145	4145	4145	0
292	20240401	135700	50224515	4145	4145	4145	4145	50
293	20240401	135600	50017265	4150	4150	4150	4150	0
294	20240401	135500	50017265	4150	4150	4150	4150	3
295	20240401	135400	50004815	4145	4145	4145	4145	0
296	20240401	135300	50004815	4145	4145	4145	4145	0
297	20240401	135200	50004815	4145	4145	4145	4145	0
298	20240401	135100	50004815	4145	4145	4145	4145	0
299	20240401	135000	50004815	4145	4145	4145	4145	0
300	20240401	134900	50004815	4145	4145	4145	4145	0
301	20240401	134800	50004815	4145	4145	4145	4145	0
302	20240401	134700	50004815	4145	4145	4145	4145	530
303	20240401	134600	47807965	4150	4150	4150	4150	156
304	20240401	134500	47160565	4155	4155	4155	4155	0
305	20240401	134400	47160565	4155	4155	4155	4155	0
306	20240401	134300	47160565	4155	4155	4155	4155	0
307	20240401	134200	47160565	4155	4155	4155	4155	10
308	20240401	134100	47119015	4155	4155	4155	4155	0
309	20240401	134000	47119015	4155	4155	4155	4155	0
310	20240401	133900	47119015	4155	4155	4155	4155	0
311	20240401	133800	47119015	4155	4155	4155	4155	0
312	20240401	133700	47119015	4155	4155	4155	4155	0
313	20240401	133600	47119015	4155	4155	4155	4155	362
314	20240401	133500	45614905	4155	4155	4155	4155	0
315	20240401	133400	45614905	4155	4155	4155	4155	0
316	20240401	133300	45614905	4155	4155	4155	4155	0
317	20240401	133200	45614905	4155	4155	4155	4155	0
318	20240401	133100	45614905	4155	4155	4155	4155	0
319	20240401	133000	45614905	4155	4155	4155	4155	0
320	20240401	132900	45614905	4155	4155	4155	4155	0
321	20240401	132800	45614905	4155	4155	4155	4155	0
322	20240401	132700	45614905	4155	4155	4155	4155	0
323	20240401	132600	45614905	4155	4155	4155	4155	0
324	20240401	132500	45614905	4155	4155	4155	4155	0
325	20240401	132400	45614905	4155	4155	4155	4155	0
326	20240401	132300	45614905	4155	4155	4155	4155	0
327	20240401	132200	45614905	4155	4155	4155	4155	0
328	20240401	132100	45614905	4155	4155	4155	4155	0
329	20240401	132000	45614905	4155	4155	4155	4155	0
330	20240401	131900	45614905	4155	4155	4155	4155	0
331	20240401	131800	45614905	4155	4155	4155	4155	0
332	20240401	131700	45614905	4155	4155	4155	4155	0
333	20240401	131600	45614905	4155	4155	4155	4155	0
334	20240401	131500	45614905	4155	4155	4155	4155	945
335	20240401	131400	41688430	4155	4155	4155	4155	0
336	20240401	131300	41688430	4155	4155	4155	4155	0
337	20240401	131200	41688430	4155	4155	4155	4155	0
338	20240401	131100	41688430	4155	4155	4155	4155	137
339	20240401	131000	41119195	4150	4150	4150	4150	0
340	20240401	130900	41119195	4150	4150	4150	4150	0
341	20240401	130800	41119195	4150	4150	4150	4150	102
342	20240401	130700	40695895	4145	4145	4145	4145	0
343	20240401	130600	40695895	4145	4145	4145	4145	0
344	20240401	130500	40695895	4145	4145	4145	4145	0
345	20240401	130400	40695895	4145	4145	4145	4145	0
346	20240401	130300	40695895	4145	4145	4145	4145	881
347	20240401	130200	37044150	4145	4145	4145	4145	1
348	20240401	130100	37040005	4145	4145	4145	4145	0
349	20240401	130000	37040005	4145	4145	4145	4145	50
350	20240401	125900	36832755	4145	4145	4145	4145	0
351	20240401	125800	36832755	4145	4145	4145	4145	0
352	20240401	125700	36832755	4145	4145	4145	4145	0
353	20240401	125600	36832755	4145	4145	4145	4145	0
354	20240401	125500	36832755	4145	4145	4145	4145	0
355	20240401	125400	36832755	4145	4145	4145	4145	0
356	20240401	125300	36832755	4145	4145	4145	4145	0
357	20240401	125200	36832755	4145	4145	4145	4145	30
358	20240401	125100	36708405	4145	4145	4145	4145	0
359	20240401	125000	36708405	4145	4145	4145	4145	0
360	20240401	124900	36708405	4145	4145	4145	4145	0
361	20240401	124800	36708405	4145	4145	4145	4145	0
362	20240401	124700	36708405	4145	4145	4145	4145	0
363	20240401	124600	36708405	4145	4145	4145	4145	0
364	20240401	124500	36708405	4145	4145	4145	4145	0
365	20240401	124400	36708405	4145	4145	4145	4145	272
366	20240401	124300	35580965	4145	4145	4145	4145	0
367	20240401	124200	35580965	4145	4145	4145	4145	0
368	20240401	124100	35580965	4145	4145	4145	4145	0
369	20240401	124000	35580965	4145	4145	4145	4145	0
370	20240401	123900	35580965	4145	4145	4145	4145	0
371	20240401	123800	35580965	4145	4145	4145	4145	0
372	20240401	123700	35580965	4145	4145	4145	4145	0
373	20240401	123600	35580965	4145	4145	4145	4145	0
374	20240401	123500	35580965	4145	4145	4145	4145	0
375	20240401	123400	35580965	4145	4145	4145	4145	0
376	20240401	123300	35580965	4145	4145	4145	4145	0
377	20240401	123200	35580965	4145	4145	4145	4145	7
378	20240401	123100	35551950	4140	4140	4140	4140	1
379	20240401	123000	35547810	4145	4145	4145	4145	0
380	20240401	122900	35547810	4145	4145	4145	4145	0
381	20240401	122800	35547810	4145	4145	4145	4145	0
382	20240401	122700	35547810	4145	4145	4145	4145	0
383	20240401	122600	35547810	4145	4145	4145	4145	0
384	20240401	122500	35547810	4145	4145	4145	4145	253
385	20240401	122400	34499125	4145	4145	4145	4145	0
386	20240401	122300	34499125	4145	4145	4145	4145	0
387	20240401	122200	34499125	4145	4145	4145	4145	0
388	20240401	122100	34499125	4145	4145	4145	4145	0
389	20240401	122000	34499125	4145	4145	4145	4145	0
390	20240401	121900	34499125	4145	4145	4145	4145	0
391	20240401	121800	34499125	4145	4145	4145	4145	0
392	20240401	121700	34499125	4145	4145	4145	4145	0
393	20240401	121600	34499125	4145	4145	4145	4145	0
394	20240401	121500	34499125	4145	4145	4145	4145	0
395	20240401	121400	34499125	4145	4145	4145	4145	0
396	20240401	121300	34499125	4145	4145	4145	4145	0
397	20240401	121200	34499125	4145	4145	4145	4145	0
398	20240401	121100	34499125	4145	4145	4145	4145	0
399	20240401	121000	34499125	4145	4145	4145	4145	2
400	20240401	120900	34490835	4145	4145	4145	4145	0
401	20240401	120800	34490835	4145	4145	4145	4145	0
402	20240401	120700	34490835	4145	4145	4145	4145	2
403	20240401	120600	34482545	4145	4145	4145	4145	0
404	20240401	120500	34482545	4145	4145	4145	4145	1
405	20240401	120400	34478400	4145	4145	4145	4145	0
406	20240401	120300	34478400	4145	4145	4145	4145	32
407	20240401	120200	34345760	4155	4155	4155	4155	0
408	20240401	120100	34345760	4155	4155	4155	4155	0
409	20240401	120000	34345760	4155	4155	4155	4155	0
410	20240401	115900	34345760	4155	4155	4155	4155	0
411	20240401	115800	34345760	4155	4155	4155	4155	0
412	20240401	115700	34345760	4155	4155	4155	4155	0
413	20240401	115600	34345760	4155	4155	4155	4155	0
414	20240401	115500	34345760	4155	4155	4155	4155	0
415	20240401	115400	34345760	4155	4155	4155	4155	0
416	20240401	115300	34345760	4155	4155	4155	4155	0
417	20240401	115200	34345760	4155	4155	4155	4155	0
418	20240401	115100	34345760	4155	4155	4155	4155	0
419	20240401	115000	34345760	4155	4155	4155	4155	0
420	20240401	114900	34345760	4155	4155	4155	4155	264
421	20240401	114800	33248840	4155	4155	4155	4155	0
422	20240401	114700	33248840	4155	4155	4155	4155	0
423	20240401	114600	33248840	4155	4155	4155	4155	0
424	20240401	114500	33248840	4155	4155	4155	4155	0
425	20240401	114400	33248840	4155	4155	4155	4155	0
426	20240401	114300	33248840	4155	4155	4155	4155	0
427	20240401	114200	33248840	4155	4155	4155	4155	0
428	20240401	114100	33248840	4155	4155	4155	4155	0
429	20240401	114000	33248840	4155	4155	4155	4155	0
430	20240401	113900	33248840	4155	4155	4155	4155	0
431	20240401	113800	33248840	4155	4155	4155	4155	0
432	20240401	113700	33248840	4155	4155	4155	4155	0
433	20240401	113600	33248840	4155	4155	4155	4155	0
434	20240401	113500	33248840	4155	4155	4155	4155	0
435	20240401	113400	33248840	4155	4155	4155	4155	0
436	20240401	113300	33248840	4155	4155	4155	4155	0
437	20240401	113200	33248840	4155	4155	4155	4155	0
438	20240401	113100	33248840	4155	4155	4155	4155	4
439	20240401	113000	33232220	4155	4155	4155	4155	0
440	20240401	112900	33232220	4155	4155	4155	4155	0
441	20240401	112800	33232220	4155	4155	4155	4155	171
442	20240401	112700	32521715	4140	4140	4140	4140	0
443	20240401	112600	32521715	4140	4140	4140	4140	0
444	20240401	112500	32521715	4140	4140	4140	4140	0
445	20240401	112400	32521715	4140	4140	4140	4140	9
446	20240401	112300	32484455	4135	4135	4135	4135	0
447	20240401	112200	32484455	4135	4135	4135	4135	0
448	20240401	112100	32484455	4135	4135	4135	4135	0
449	20240401	112000	32484455	4135	4135	4135	4135	0
450	20240401	111900	32484455	4135	4135	4135	4135	0
451	20240401	111800	32484455	4135	4135	4135	4135	29
452	20240401	111700	32364540	4135	4135	4135	4135	0
453	20240401	111600	32364540	4135	4135	4135	4135	0
454	20240401	111500	32364540	4135	4135	4135	4135	0
455	20240401	111400	32364540	4135	4135	4135	4135	0
456	20240401	111300	32364540	4135	4135	4135	4135	0
457	20240401	111200	32364540	4135	4135	4135	4135	0
458	20240401	111100	32364540	4135	4135	4135	4135	0
459	20240401	111000	32364540	4135	4135	4135	4135	0
460	20240401	110900	32364540	4135	4135	4135	4135	0
461	20240401	110800	32364540	4135	4135	4135	4135	0
462	20240401	110700	32364540	4135	4135	4135	4135	0
463	20240401	110600	32364540	4135	4135	4135	4135	0
464	20240401	110500	32364540	4135	4135	4135	4135	0
465	20240401	110400	32364540	4135	4135	4135	4135	0
466	20240401	110300	32364540	4135	4135	4135	4135	0
467	20240401	110200	32364540	4135	4135	4135	4135	0
468	20240401	110100	32364540	4135	4135	4135	4135	0
469	20240401	110000	32364540	4135	4135	4135	4135	0
470	20240401	105900	32364540	4135	4135	4135	4135	0
471	20240401	105800	32364540	4135	4135	4135	4135	0
472	20240401	105700	32364540	4135	4135	4135	4135	0
473	20240401	105600	32364540	4135	4145	4145	4135	154
474	20240401	105500	31726360	4145	4145	4145	4145	1
475	20240401	105400	31722215	4150	4150	4150	4150	0
476	20240401	105300	31722215	4150	4150	4150	4150	0
477	20240401	105200	31722215	4150	4150	4150	4150	0
478	20240401	105100	31722215	4150	4150	4150	4150	299
479	20240401	105000	30481365	4155	4155	4155	4155	0
480	20240401	104900	30481365	4155	4155	4155	4155	0
481	20240401	104800	30481365	4155	4155	4155	4155	0
482	20240401	104700	30481365	4155	4155	4155	4155	0
483	20240401	104600	30481365	4155	4155	4155	4155	0
484	20240401	104500	30481365	4155	4155	4155	4155	0
485	20240401	104400	30481365	4155	4155	4155	4155	0
486	20240401	104300	30481365	4155	4155	4155	4155	0
487	20240401	104200	30481365	4155	4155	4155	4155	8
488	20240401	104100	30448125	4155	4150	4155	4150	63
489	20240401	104000	30186635	4155	4155	4155	4155	0
490	20240401	103900	30186635	4155	4155	4155	4155	0
491	20240401	103800	30186635	4155	4155	4155	4155	0
492	20240401	103700	30186635	4155	4155	4155	4155	0
493	20240401	103600	30186635	4155	4155	4155	4155	0
494	20240401	103500	30186635	4155	4155	4155	4155	0
495	20240401	103400	30186635	4155	4155	4155	4155	0
496	20240401	103300	30186635	4155	4155	4155	4155	0
497	20240401	103200	30186635	4155	4155	4155	4155	0
498	20240401	103100	30186635	4155	4155	4155	4155	0
499	20240401	103000	30186635	4155	4155	4155	4155	0
500	20240401	102900	30186635	4155	4155	4155	4155	0
501	20240401	102800	30186635	4155	4155	4155	4155	0
502	20240401	102700	30186635	4155	4155	4155	4155	0
503	20240401	102600	30186635	4155	4155	4155	4155	294
504	20240401	102500	28965065	4150	4150	4150	4150	0
505	20240401	102400	28965065	4150	4150	4150	4150	0
506	20240401	102300	28965065	4150	4150	4150	4150	0
507	20240401	102200	28965065	4150	4145	4150	4145	481
508	20240401	102100	26969910	4145	4145	4145	4145	0
509	20240401	102000	26969910	4145	4145	4145	4145	0
510	20240401	101900	26969910	4145	4145	4145	4145	5
511	20240401	101800	26949185	4145	4145	4145	4145	0
512	20240401	101700	26949185	4145	4145	4145	4145	0
513	20240401	101600	26949185	4145	4145	4145	4145	0
514	20240401	101500	26949185	4145	4145	4145	4145	12
515	20240401	101400	26899445	4145	4145	4145	4145	0
516	20240401	101300	26899445	4145	4145	4145	4145	0
517	20240401	101200	26899445	4145	4145	4145	4145	0
518	20240401	101100	26899445	4145	4145	4145	4145	0
519	20240401	101000	26899445	4145	4145	4145	4145	1
520	20240401	100900	26895300	4150	4150	4150	4150	0
521	20240401	100800	26895300	4150	4150	4150	4150	0
522	20240401	100700	26895300	4150	4150	4150	4150	0
523	20240401	100600	26895300	4150	4150	4150	4150	0
524	20240401	100500	26895300	4150	4150	4150	4150	0
525	20240401	100400	26895300	4150	4150	4150	4150	1
526	20240401	100300	26891150	4150	4145	4150	4145	114
527	20240401	100200	26418350	4145	4145	4145	4145	0
528	20240401	100100	26418350	4145	4145	4145	4145	37
529	20240401	100000	26264985	4130	4130	4130	4130	0
530	20240401	095900	26264985	4130	4130	4130	4130	0
531	20240401	095800	26264985	4130	4130	4130	4130	0
532	20240401	095700	26264985	4130	4130	4130	4130	59
533	20240401	095600	26021315	4130	4130	4130	4130	0
534	20240401	095500	26021315	4130	4130	4130	4130	0
535	20240401	095400	26021315	4130	4145	4145	4130	900
536	20240401	095300	22296595	4145	4145	4145	4145	0
537	20240401	095200	22296595	4145	4145	4145	4145	83
538	20240401	095100	21952560	4145	4145	4145	4145	0
539	20240401	095000	21952560	4145	4145	4145	4145	0
540	20240401	094900	21952560	4145	4145	4145	4145	20
541	20240401	094800	21869660	4145	4145	4145	4145	0
542	20240401	094700	21869660	4145	4145	4145	4145	102
543	20240401	094600	21446870	4140	4140	4140	4140	0
544	20240401	094500	21446870	4140	4140	4140	4140	0
545	20240401	094400	21446870	4140	4140	4140	4140	63
546	20240401	094300	21186050	4140	4140	4140	4140	700
547	20240401	094200	18288050	4140	4140	4140	4140	800
548	20240401	094100	14976050	4145	4145	4145	4145	0
549	20240401	094000	14976050	4145	4145	4145	4145	1244
550	20240401	093900	9819670	4145	4145	4145	4145	0
551	20240401	093800	9819670	4145	4145	4145	4145	0
552	20240401	093700	9819670	4145	4145	4145	4145	0
553	20240401	093600	9819670	4145	4145	4145	4145	0
554	20240401	093500	9819670	4145	4145	4145	4145	0
555	20240401	093400	9819670	4145	4140	4145	4140	58
556	20240401	093300	9579310	4135	4135	4135	4135	0
557	20240401	093200	9579310	4135	4140	4140	4135	72
558	20240401	093100	9281240	4140	4140	4140	4140	14
559	20240401	093000	9223280	4140	4140	4140	4140	316
560	20240401	092900	7915040	4135	4135	4135	4135	24
561	20240401	092800	7815800	4130	4130	4130	4130	24
562	20240401	092700	7716680	4130	4130	4130	4130	24
563	20240401	092600	7617560	4130	4130	4130	4130	50
564	20240401	092500	7411060	4130	4130	4130	4130	24
565	20240401	092400	7311940	4130	4130	4130	4130	181
566	20240401	092300	6564410	4130	4130	4130	4130	24
567	20240401	092200	6465290	4130	4140	4140	4130	24
568	20240401	092100	6366040	4140	4140	4145	4140	606
569	20240401	092000	3854215	4140	4140	4140	4140	39
570	20240401	091900	3692755	4135	4135	4135	4135	24
571	20240401	091800	3593515	4135	4135	4135	4135	24
572	20240401	091700	3494275	4130	4130	4130	4130	24
573	20240401	091600	3395155	4130	4130	4130	4130	0
574	20240401	091500	3395155	4130	4130	4130	4130	24
575	20240401	091400	3296035	4130	4130	4130	4130	24
576	20240401	091300	3196915	4130	4130	4130	4130	424
577	20240401	091200	1445795	4135	4140	4140	4135	130
578	20240401	091100	907740	4140	4145	4145	4140	106
579	20240401	091000	468490	4145	4145	4145	4145	64
580	20240401	090900	203210	4145	4155	4155	4145	26
581	20240401	090800	95430	4150	4150	4150	4150	0
582	20240401	090700	95430	4150	4150	4150	4150	1
583	20240401	090600	91280	4160	4160	4160	4160	1
584	20240401	090500	87120	4170	4170	4170	4170	0
585	20240401	090400	87120	4170	4170	4170	4170	1
586	20240401	090300	82950	4170	4170	4170	4170	0
587	20240401	090200	82950	4170	4170	4170	4170	2
588	20240401	090100	74610	4145	4145	4145	4145	0
589	20240401	090000	74610	4145	4145	4145	4145	18