KissMeData/037760/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191200	55776110	1350	1350	1350	1350	742
3	20240401	191100	55776110	1350	1350	1350	1350	0
4	20240401	191000	55776110	1350	1350	1350	1350	0
5	20240401	190900	55776110	1350	1350	1350	1350	0
6	20240401	190800	55776110	1350	1350	1350	1350	0
7	20240401	190700	55776110	1350	1350	1350	1350	0
8	20240401	190600	55776110	1350	1350	1350	1350	0
9	20240401	190500	55776110	1350	1350	1350	1350	0
10	20240401	190400	55776110	1350	1350	1350	1350	0
11	20240401	190300	55776110	1350	1350	1350	1350	0
12	20240401	190200	55776110	1350	1350	1350	1350	0
13	20240401	190100	55776110	1350	1350	1350	1350	0
14	20240401	190000	55776110	1350	1350	1350	1350	0
15	20240401	185900	55776110	1350	1350	1350	1350	0
16	20240401	185800	55776110	1350	1350	1350	1350	0
17	20240401	185700	55776110	1350	1350	1350	1350	0
18	20240401	185600	55776110	1350	1350	1350	1350	0
19	20240401	185500	55776110	1350	1350	1350	1350	0
20	20240401	185400	55776110	1350	1350	1350	1350	0
21	20240401	185300	55776110	1350	1350	1350	1350	0
22	20240401	185200	55776110	1350	1350	1350	1350	0
23	20240401	185100	55776110	1350	1350	1350	1350	0
24	20240401	185000	55776110	1350	1350	1350	1350	0
25	20240401	184900	55776110	1350	1350	1350	1350	0
26	20240401	184800	55776110	1350	1350	1350	1350	0
27	20240401	184700	55776110	1350	1350	1350	1350	0
28	20240401	184600	55776110	1350	1350	1350	1350	0
29	20240401	184500	55776110	1350	1350	1350	1350	0
30	20240401	184400	55776110	1350	1350	1350	1350	0
31	20240401	184300	55776110	1350	1350	1350	1350	0
32	20240401	184200	55776110	1350	1350	1350	1350	742
33	20240401	184100	55776110	1350	1350	1350	1350	0
34	20240401	184000	55776110	1350	1350	1350	1350	0
35	20240401	183900	55776110	1350	1350	1350	1350	0
36	20240401	183800	55776110	1350	1350	1350	1350	0
37	20240401	183700	55776110	1350	1350	1350	1350	0
38	20240401	183600	55776110	1350	1350	1350	1350	0
39	20240401	183500	55776110	1350	1350	1350	1350	0
40	20240401	183400	55776110	1350	1350	1350	1350	0
41	20240401	183300	55776110	1350	1350	1350	1350	0
42	20240401	183200	55776110	1350	1350	1350	1350	0
43	20240401	183100	55776110	1350	1350	1350	1350	0
44	20240401	183000	55776110	1350	1350	1350	1350	0
45	20240401	182900	55776110	1350	1350	1350	1350	0
46	20240401	182800	55776110	1350	1350	1350	1350	0
47	20240401	182700	55776110	1350	1350	1350	1350	0
48	20240401	182600	55776110	1350	1350	1350	1350	0
49	20240401	182500	55776110	1350	1350	1350	1350	0
50	20240401	182400	55776110	1350	1350	1350	1350	0
51	20240401	182300	55776110	1350	1350	1350	1350	0
52	20240401	182200	55776110	1350	1350	1350	1350	0
53	20240401	182100	55776110	1350	1350	1350	1350	0
54	20240401	182000	55776110	1350	1350	1350	1350	0
55	20240401	181900	55776110	1350	1350	1350	1350	0
56	20240401	181800	55776110	1350	1350	1350	1350	0
57	20240401	181700	55776110	1350	1350	1350	1350	0
58	20240401	181600	55776110	1350	1350	1350	1350	0
59	20240401	181500	55776110	1350	1350	1350	1350	0
60	20240401	181400	55776110	1350	1350	1350	1350	0
61	20240401	181300	55776110	1350	1350	1350	1350	0
62	20240401	181200	55776110	1350	1350	1350	1350	742
63	20240401	181100	55776110	1350	1350	1350	1350	0
64	20240401	181000	55776110	1350	1350	1350	1350	0
65	20240401	180900	55776110	1350	1350	1350	1350	0
66	20240401	180800	55776110	1350	1350	1350	1350	0
67	20240401	180700	55776110	1350	1350	1350	1350	0
68	20240401	180600	55776110	1350	1350	1350	1350	0
69	20240401	180500	55776110	1350	1350	1350	1350	0
70	20240401	180400	55776110	1350	1350	1350	1350	0
71	20240401	180300	55776110	1350	1350	1350	1350	0
72	20240401	180200	55776110	1350	1350	1350	1350	0
73	20240401	180100	55776110	1350	1350	1350	1350	0
74	20240401	180000	55776110	1350	1350	1350	1350	0
75	20240401	175900	55776110	1350	1350	1350	1350	0
76	20240401	175800	55776110	1350	1350	1350	1350	0
77	20240401	175700	55776110	1350	1350	1350	1350	0
78	20240401	175600	55776110	1350	1350	1350	1350	0
79	20240401	175500	55776110	1350	1350	1350	1350	0
80	20240401	175400	55776110	1350	1350	1350	1350	0
81	20240401	175300	55776110	1350	1350	1350	1350	0
82	20240401	175200	55776110	1350	1350	1350	1350	0
83	20240401	175100	55776110	1350	1350	1350	1350	0
84	20240401	175000	55776110	1350	1350	1350	1350	0
85	20240401	174900	55776110	1350	1350	1350	1350	0
86	20240401	174800	55776110	1350	1350	1350	1350	0
87	20240401	174700	55776110	1350	1350	1350	1350	0
88	20240401	174600	55776110	1350	1350	1350	1350	0
89	20240401	174500	55776110	1350	1350	1350	1350	0
90	20240401	174400	55776110	1350	1350	1350	1350	0
91	20240401	174300	55776110	1350	1350	1350	1350	0
92	20240401	174200	55776110	1350	1350	1350	1350	742
93	20240401	174100	55776110	1350	1350	1350	1350	0
94	20240401	174000	55776110	1350	1350	1350	1350	0
95	20240401	173900	55776110	1350	1350	1350	1350	0
96	20240401	173800	55776110	1350	1350	1350	1350	0
97	20240401	173700	55776110	1350	1350	1350	1350	0
98	20240401	173600	55776110	1350	1350	1350	1350	0
99	20240401	173500	55776110	1350	1350	1350	1350	0
100	20240401	173400	55776110	1350	1350	1350	1350	0
101	20240401	173300	55776110	1350	1350	1350	1350	0
102	20240401	173200	55776110	1350	1350	1350	1350	0
103	20240401	173100	55776110	1350	1350	1350	1350	0
104	20240401	173000	55776110	1350	1350	1350	1350	0
105	20240401	172900	55776110	1350	1350	1350	1350	0
106	20240401	172800	55776110	1350	1350	1350	1350	0
107	20240401	172700	55776110	1350	1350	1350	1350	0
108	20240401	172600	55776110	1350	1350	1350	1350	0
109	20240401	172500	55776110	1350	1350	1350	1350	0
110	20240401	172400	55776110	1350	1350	1350	1350	0
111	20240401	172300	55776110	1350	1350	1350	1350	0
112	20240401	172200	55776110	1350	1350	1350	1350	0
113	20240401	172100	55776110	1350	1350	1350	1350	0
114	20240401	172000	55776110	1350	1350	1350	1350	0
115	20240401	171900	55776110	1350	1350	1350	1350	0
116	20240401	171800	55776110	1350	1350	1350	1350	0
117	20240401	171700	55776110	1350	1350	1350	1350	0
118	20240401	171600	55776110	1350	1350	1350	1350	0
119	20240401	171500	55776110	1350	1350	1350	1350	0
120	20240401	171400	55776110	1350	1350	1350	1350	0
121	20240401	171300	55776110	1350	1350	1350	1350	0
122	20240401	171200	55776110	1350	1350	1350	1350	742
123	20240401	171100	55776110	1350	1350	1350	1350	0
124	20240401	171000	55776110	1350	1350	1350	1350	0
125	20240401	170900	55776110	1350	1350	1350	1350	0
126	20240401	170800	55776110	1350	1350	1350	1350	0
127	20240401	170700	55776110	1350	1350	1350	1350	0
128	20240401	170600	55776110	1350	1350	1350	1350	0
129	20240401	170500	55776110	1350	1350	1350	1350	0
130	20240401	170400	55776110	1350	1350	1350	1350	0
131	20240401	170300	55776110	1350	1350	1350	1350	0
132	20240401	170200	55776110	1350	1350	1350	1350	0
133	20240401	170100	55776110	1350	1350	1350	1350	0
134	20240401	170000	55776110	1350	1350	1350	1350	0
135	20240401	165900	55776110	1350	1350	1350	1350	0
136	20240401	165800	55776110	1350	1350	1350	1350	0
137	20240401	165700	55776110	1350	1350	1350	1350	0
138	20240401	165600	55776110	1350	1350	1350	1350	0
139	20240401	165500	55776110	1350	1350	1350	1350	0
140	20240401	165400	55776110	1350	1350	1350	1350	0
141	20240401	165300	55776110	1350	1350	1350	1350	0
142	20240401	165200	55776110	1350	1350	1350	1350	0
143	20240401	165100	55776110	1350	1350	1350	1350	0
144	20240401	165000	55776110	1350	1350	1350	1350	0
145	20240401	164900	55776110	1350	1350	1350	1350	0
146	20240401	164800	55776110	1350	1350	1350	1350	0
147	20240401	164700	55776110	1350	1350	1350	1350	0
148	20240401	164600	55776110	1350	1350	1350	1350	0
149	20240401	164500	55776110	1350	1350	1350	1350	0
150	20240401	164400	55776110	1350	1350	1350	1350	0
151	20240401	164300	55776110	1350	1350	1350	1350	0
152	20240401	164200	55776110	1350	1350	1350	1350	742
153	20240401	164100	55776110	1350	1350	1350	1350	0
154	20240401	164000	55776110	1350	1350	1350	1350	0
155	20240401	163900	55776110	1350	1350	1350	1350	0
156	20240401	163800	55776110	1350	1350	1350	1350	0
157	20240401	163700	55776110	1350	1350	1350	1350	0
158	20240401	163600	55776110	1350	1350	1350	1350	0
159	20240401	163500	55776110	1350	1350	1350	1350	0
160	20240401	163400	55776110	1350	1350	1350	1350	0
161	20240401	163300	55776110	1350	1350	1350	1350	0
162	20240401	163200	55776110	1350	1350	1350	1350	0
163	20240401	163100	55776110	1350	1350	1350	1350	0
164	20240401	163000	55776110	1350	1350	1350	1350	0
165	20240401	162900	55776110	1350	1350	1350	1350	0
166	20240401	162800	55776110	1350	1350	1350	1350	0
167	20240401	162700	55776110	1350	1350	1350	1350	0
168	20240401	162600	55776110	1350	1350	1350	1350	0
169	20240401	162500	55776110	1350	1350	1350	1350	0
170	20240401	162400	55776110	1350	1350	1350	1350	0
171	20240401	162300	55776110	1350	1350	1350	1350	0
172	20240401	162200	55776110	1350	1350	1350	1350	0
173	20240401	162100	55776110	1350	1350	1350	1350	0
174	20240401	162000	55776110	1350	1350	1350	1350	0
175	20240401	161900	55776110	1350	1350	1350	1350	0
176	20240401	161800	55776110	1350	1350	1350	1350	0
177	20240401	161700	55776110	1350	1350	1350	1350	0
178	20240401	161600	55776110	1350	1350	1350	1350	0
179	20240401	161500	55776110	1350	1350	1350	1350	0
180	20240401	161400	55776110	1350	1350	1350	1350	0
181	20240401	161300	55776110	1350	1350	1350	1350	0
182	20240401	161200	55776110	1350	1350	1350	1350	742
183	20240401	161100	55776110	1350	1350	1350	1350	0
184	20240401	161000	55776110	1350	1350	1350	1350	0
185	20240401	160900	55776110	1350	1350	1350	1350	0
186	20240401	160800	55776110	1350	1350	1350	1350	0
187	20240401	160700	55776110	1350	1350	1350	1350	0
188	20240401	160600	55776110	1350	1350	1350	1350	0
189	20240401	160500	55776110	1350	1350	1350	1350	0
190	20240401	160400	55776110	1350	1350	1350	1350	0
191	20240401	160300	55776110	1350	1350	1350	1350	0
192	20240401	160200	55776110	1350	1350	1350	1350	0
193	20240401	160100	55776110	1350	1350	1350	1350	0
194	20240401	160000	55776110	1350	1350	1350	1350	0
195	20240401	155900	55776110	1350	1350	1350	1350	0
196	20240401	155800	55776110	1350	1350	1350	1350	0
197	20240401	155700	55776110	1350	1350	1350	1350	0
198	20240401	155600	55776110	1350	1350	1350	1350	0
199	20240401	155500	55776110	1350	1350	1350	1350	0
200	20240401	155400	55776110	1350	1350	1350	1350	0
201	20240401	155300	55776110	1350	1350	1350	1350	0
202	20240401	155200	55776110	1350	1350	1350	1350	0
203	20240401	155100	55776110	1350	1350	1350	1350	0
204	20240401	155000	55776110	1350	1350	1350	1350	0
205	20240401	154900	55776110	1350	1350	1350	1350	0
206	20240401	154800	55776110	1350	1350	1350	1350	0
207	20240401	154700	55776110	1350	1350	1350	1350	0
208	20240401	154600	55776110	1350	1350	1350	1350	0
209	20240401	154500	55776110	1350	1350	1350	1350	0
210	20240401	154400	55776110	1350	1350	1350	1350	0
211	20240401	154300	55776110	1350	1350	1350	1350	0
212	20240401	154200	55776110	1350	1350	1350	1350	742
213	20240401	154100	55776110	1350	1350	1350	1350	0
214	20240401	154000	55776110	1350	1350	1350	1350	0
215	20240401	153900	55776110	1350	1350	1350	1350	0
216	20240401	153800	55776110	1350	1350	1350	1350	0
217	20240401	153700	55776110	1350	1350	1350	1350	0
218	20240401	153600	55776110	1350	1350	1350	1350	0
219	20240401	153500	55776110	1350	1350	1350	1350	0
220	20240401	153400	55776110	1350	1350	1350	1350	0
221	20240401	153300	55776110	1350	1350	1350	1350	0
222	20240401	153200	55776110	1350	1350	1350	1350	0
223	20240401	153100	55776110	1350	1350	1350	1350	0
224	20240401	153000	55776110	1350	1350	1350	1350	742
225	20240401	152900	54774410	1350	1350	1350	1350	0
226	20240401	152800	54774410	1350	1350	1350	1350	0
227	20240401	152700	54774410	1350	1350	1350	1350	0
228	20240401	152600	54774410	1350	1350	1350	1350	0
229	20240401	152500	54774410	1350	1350	1350	1350	0
230	20240401	152400	54774410	1350	1350	1350	1350	0
231	20240401	152300	54774410	1350	1350	1350	1350	0
232	20240401	152200	54774410	1350	1350	1350	1350	0
233	20240401	152100	54774410	1350	1350	1350	1350	0
234	20240401	152000	54774410	1350	1350	1350	1350	0
235	20240401	151900	54774410	1350	1350	1350	1350	0
236	20240401	151800	54774410	1350	1350	1350	1350	0
237	20240401	151700	54774410	1350	1350	1350	1350	0
238	20240401	151600	54774410	1350	1350	1350	1350	0
239	20240401	151500	54774410	1350	1350	1350	1350	0
240	20240401	151400	54774410	1350	1350	1350	1350	0
241	20240401	151300	54774410	1350	1350	1350	1350	0
242	20240401	151200	54774410	1350	1350	1350	1350	0
243	20240401	151100	54774410	1350	1350	1350	1350	0
244	20240401	151000	54774410	1350	1350	1350	1350	0
245	20240401	150900	54774410	1350	1350	1350	1350	0
246	20240401	150800	54774410	1350	1350	1350	1350	0
247	20240401	150700	54774410	1350	1350	1350	1350	0
248	20240401	150600	54774410	1350	1350	1350	1350	0
249	20240401	150500	54774410	1350	1350	1350	1350	1
250	20240401	150400	54773060	1348	1349	1349	1348	2
251	20240401	150300	54770363	1350	1350	1350	1350	1
252	20240401	150200	54769013	1350	1339	1350	1339	200
253	20240401	150100	54500883	1341	1341	1341	1341	0
254	20240401	150000	54500883	1341	1341	1341	1341	0
255	20240401	145900	54500883	1341	1341	1341	1341	0
256	20240401	145800	54500883	1341	1341	1341	1341	0
257	20240401	145700	54500883	1341	1341	1341	1341	0
258	20240401	145600	54500883	1341	1341	1341	1341	0
259	20240401	145500	54500883	1341	1333	1341	1332	426
260	20240401	145400	53933431	1341	1341	1341	1341	0
261	20240401	145300	53933431	1341	1341	1341	1341	0
262	20240401	145200	53933431	1341	1341	1341	1341	0
263	20240401	145100	53933431	1341	1341	1341	1341	0
264	20240401	145000	53933431	1341	1341	1341	1341	0
265	20240401	144900	53933431	1341	1341	1341	1341	0
266	20240401	144800	53933431	1341	1341	1341	1341	0
267	20240401	144700	53933431	1341	1341	1341	1341	0
268	20240401	144600	53933431	1341	1335	1341	1332	19
269	20240401	144500	53908093	1348	1348	1348	1348	0
270	20240401	144400	53908093	1348	1348	1348	1348	0
271	20240401	144300	53908093	1348	1348	1348	1348	0
272	20240401	144200	53908093	1348	1348	1348	1348	0
273	20240401	144100	53908093	1348	1348	1348	1348	0
274	20240401	144000	53908093	1348	1348	1348	1348	0
275	20240401	143900	53908093	1348	1348	1348	1348	0
276	20240401	143800	53908093	1348	1348	1348	1348	0
277	20240401	143700	53908093	1348	1348	1348	1348	0
278	20240401	143600	53908093	1348	1348	1348	1348	0
279	20240401	143500	53908093	1348	1348	1348	1348	0
280	20240401	143400	53908093	1348	1348	1348	1348	0
281	20240401	143300	53908093	1348	1348	1348	1348	0
282	20240401	143200	53908093	1348	1348	1348	1348	0
283	20240401	143100	53908093	1348	1348	1348	1348	0
284	20240401	143000	53908093	1348	1348	1348	1348	0
285	20240401	142900	53908093	1348	1348	1348	1348	0
286	20240401	142800	53908093	1348	1348	1348	1348	0
287	20240401	142700	53908093	1348	1348	1348	1348	0
288	20240401	142600	53908093	1348	1348	1348	1348	0
289	20240401	142500	53908093	1348	1348	1348	1348	0
290	20240401	142400	53908093	1348	1348	1348	1348	0
291	20240401	142300	53908093	1348	1348	1348	1348	0
292	20240401	142200	53908093	1348	1348	1348	1348	0
293	20240401	142100	53908093	1348	1348	1348	1348	0
294	20240401	142000	53908093	1348	1348	1348	1348	0
295	20240401	141900	53908093	1348	1348	1348	1348	0
296	20240401	141800	53908093	1348	1348	1348	1348	0
297	20240401	141700	53908093	1348	1348	1348	1348	0
298	20240401	141600	53908093	1348	1348	1348	1348	0
299	20240401	141500	53908093	1348	1348	1348	1348	0
300	20240401	141400	53908093	1348	1348	1348	1348	0
301	20240401	141300	53908093	1348	1348	1348	1348	0
302	20240401	141200	53908093	1348	1348	1348	1348	0
303	20240401	141100	53908093	1348	1348	1348	1348	1
304	20240401	141000	53906745	1333	1345	1345	1333	166
305	20240401	140900	53685350	1350	1350	1350	1350	0
306	20240401	140800	53685350	1350	1350	1350	1350	0
307	20240401	140700	53685350	1350	1350	1350	1350	0
308	20240401	140600	53685350	1350	1350	1350	1350	0
309	20240401	140500	53685350	1350	1350	1350	1350	0
310	20240401	140400	53685350	1350	1350	1350	1350	1
311	20240401	140300	53684000	1350	1350	1350	1350	0
312	20240401	140200	53684000	1350	1350	1350	1350	0
313	20240401	140100	53684000	1350	1350	1350	1350	0
314	20240401	140000	53684000	1350	1350	1350	1350	0
315	20240401	135900	53684000	1350	1350	1350	1350	0
316	20240401	135800	53684000	1350	1350	1350	1350	0
317	20240401	135700	53684000	1350	1350	1350	1350	0
318	20240401	135600	53684000	1350	1350	1350	1350	0
319	20240401	135500	53684000	1350	1350	1350	1350	0
320	20240401	135400	53684000	1350	1350	1350	1350	0
321	20240401	135300	53684000	1350	1350	1350	1350	0
322	20240401	135200	53684000	1350	1350	1350	1350	0
323	20240401	135100	53684000	1350	1350	1350	1350	0
324	20240401	135000	53684000	1350	1350	1350	1350	0
325	20240401	134900	53684000	1350	1350	1350	1350	186
326	20240401	134800	53432900	1345	1344	1345	1344	1995
327	20240401	134700	50750523	1344	1344	1344	1344	0
328	20240401	134600	50750523	1344	1344	1344	1344	0
329	20240401	134500	50750523	1344	1344	1344	1344	0
330	20240401	134400	50750523	1344	1344	1344	1344	0
331	20240401	134300	50750523	1344	1344	1344	1344	0
332	20240401	134200	50750523	1344	1344	1344	1344	0
333	20240401	134100	50750523	1344	1344	1344	1344	0
334	20240401	134000	50750523	1344	1344	1344	1344	0
335	20240401	133900	50750523	1344	1344	1344	1344	0
336	20240401	133800	50750523	1344	1344	1344	1344	0
337	20240401	133700	50750523	1344	1344	1344	1344	0
338	20240401	133600	50750523	1344	1344	1344	1344	0
339	20240401	133500	50750523	1344	1344	1344	1344	0
340	20240401	133400	50750523	1344	1344	1344	1344	0
341	20240401	133300	50750523	1344	1344	1344	1344	16
342	20240401	133200	50729019	1344	1344	1344	1344	0
343	20240401	133100	50729019	1344	1344	1344	1344	0
344	20240401	133000	50729019	1344	1344	1344	1344	0
345	20240401	132900	50729019	1344	1344	1344	1344	0
346	20240401	132800	50729019	1344	1344	1344	1344	0
347	20240401	132700	50729019	1344	1344	1344	1344	0
348	20240401	132600	50729019	1344	1344	1344	1344	0
349	20240401	132500	50729019	1344	1344	1344	1344	0
350	20240401	132400	50729019	1344	1344	1344	1344	0
351	20240401	132300	50729019	1344	1344	1344	1344	1
352	20240401	132200	50727675	1336	1336	1336	1336	0
353	20240401	132100	50727675	1336	1336	1336	1336	3329
354	20240401	132000	46280131	1344	1344	1344	1344	0
355	20240401	131900	46280131	1344	1344	1344	1344	0
356	20240401	131800	46280131	1344	1344	1344	1344	0
357	20240401	131700	46280131	1344	1344	1344	1344	0
358	20240401	131600	46280131	1344	1344	1344	1344	0
359	20240401	131500	46280131	1344	1344	1344	1344	0
360	20240401	131400	46280131	1344	1344	1344	1344	0
361	20240401	131300	46280131	1344	1344	1344	1344	8
362	20240401	131200	46269379	1344	1344	1344	1344	0
363	20240401	131100	46269379	1344	1344	1344	1344	54
364	20240401	131000	46196803	1344	1344	1344	1344	0
365	20240401	130900	46196803	1344	1344	1344	1344	0
366	20240401	130800	46196803	1344	1344	1344	1344	0
367	20240401	130700	46196803	1344	1344	1344	1344	0
368	20240401	130600	46196803	1344	1344	1344	1344	0
369	20240401	130500	46196803	1344	1344	1344	1344	0
370	20240401	130400	46196803	1344	1344	1344	1344	0
371	20240401	130300	46196803	1344	1344	1344	1344	0
372	20240401	130200	46196803	1344	1344	1344	1344	0
373	20240401	130100	46196803	1344	1344	1344	1344	0
374	20240401	130000	46196803	1344	1344	1344	1344	0
375	20240401	125900	46196803	1344	1344	1344	1344	0
376	20240401	125800	46196803	1344	1344	1344	1344	0
377	20240401	125700	46196803	1344	1344	1344	1344	0
378	20240401	125600	46196803	1344	1344	1344	1344	18
379	20240401	125500	46172611	1336	1336	1336	1336	1000
380	20240401	125400	44836611	1344	1344	1344	1344	0
381	20240401	125300	44836611	1344	1336	1344	1336	23
382	20240401	125200	44805847	1336	1336	1336	1336	57
383	20240401	125100	44729695	1336	1336	1336	1336	0
384	20240401	125000	44729695	1336	1336	1336	1336	0
385	20240401	124900	44729695	1336	1336	1336	1336	0
386	20240401	124800	44729695	1336	1336	1336	1336	0
387	20240401	124700	44729695	1336	1336	1336	1336	0
388	20240401	124600	44729695	1336	1336	1336	1336	0
389	20240401	124500	44729695	1336	1336	1336	1336	0
390	20240401	124400	44729695	1336	1337	1337	1336	256
391	20240401	124300	44387633	1337	1337	1337	1337	147
392	20240401	124200	44191094	1344	1344	1344	1344	0
393	20240401	124100	44191094	1344	1344	1344	1344	0
394	20240401	124000	44191094	1344	1344	1344	1344	0
395	20240401	123900	44191094	1344	1344	1344	1344	0
396	20240401	123800	44191094	1344	1344	1344	1344	0
397	20240401	123700	44191094	1344	1344	1344	1344	0
398	20240401	123600	44191094	1344	1344	1344	1344	0
399	20240401	123500	44191094	1344	1344	1344	1344	1
400	20240401	123400	44189750	1337	1337	1337	1337	0
401	20240401	123300	44189750	1337	1337	1337	1337	0
402	20240401	123200	44189750	1337	1337	1337	1337	0
403	20240401	123100	44189750	1337	1337	1337	1337	0
404	20240401	123000	44189750	1337	1337	1337	1337	0
405	20240401	122900	44189750	1337	1337	1337	1337	0
406	20240401	122800	44189750	1337	1337	1337	1337	0
407	20240401	122700	44189750	1337	1337	1337	1337	0
408	20240401	122600	44189750	1337	1337	1337	1337	0
409	20240401	122500	44189750	1337	1337	1337	1337	0
410	20240401	122400	44189750	1337	1337	1337	1337	2000
411	20240401	122300	41515750	1337	1340	1340	1337	2371
412	20240401	122200	38345646	1344	1344	1344	1344	1
413	20240401	122100	38344302	1340	1340	1340	1340	0
414	20240401	122000	38344302	1340	1340	1340	1340	100
415	20240401	121900	38210302	1344	1344	1344	1344	0
416	20240401	121800	38210302	1344	1344	1344	1344	0
417	20240401	121700	38210302	1344	1344	1344	1344	0
418	20240401	121600	38210302	1344	1344	1344	1344	0
419	20240401	121500	38210302	1344	1344	1344	1344	0
420	20240401	121400	38210302	1344	1344	1344	1344	0
421	20240401	121300	38210302	1344	1344	1344	1344	0
422	20240401	121200	38210302	1344	1344	1344	1344	0
423	20240401	121100	38210302	1344	1344	1344	1344	0
424	20240401	121000	38210302	1344	1344	1344	1344	0
425	20240401	120900	38210302	1344	1344	1344	1344	0
426	20240401	120800	38210302	1344	1344	1344	1344	0
427	20240401	120700	38210302	1344	1344	1344	1344	0
428	20240401	120600	38210302	1344	1344	1344	1344	0
429	20240401	120500	38210302	1344	1344	1344	1344	0
430	20240401	120400	38210302	1344	1344	1344	1344	0
431	20240401	120300	38210302	1344	1344	1344	1344	0
432	20240401	120200	38210302	1344	1344	1344	1344	0
433	20240401	120100	38210302	1344	1343	1344	1343	2
434	20240401	120000	38207615	1340	1340	1340	1340	359
435	20240401	115900	37726555	1344	1342	1344	1342	2
436	20240401	115800	37723869	1340	1341	1341	1340	290
437	20240401	115700	37335268	1342	1342	1342	1342	0
438	20240401	115600	37335268	1342	1342	1342	1342	0
439	20240401	115500	37335268	1342	1342	1342	1342	0
440	20240401	115400	37335268	1342	1342	1342	1342	0
441	20240401	115300	37335268	1342	1342	1342	1342	0
442	20240401	115200	37335268	1342	1342	1342	1342	1
443	20240401	115100	37333926	1340	1340	1340	1340	0
444	20240401	115000	37333926	1340	1340	1340	1340	239
445	20240401	114900	37013666	1340	1340	1340	1340	0
446	20240401	114800	37013666	1340	1340	1340	1340	0
447	20240401	114700	37013666	1340	1340	1340	1340	0
448	20240401	114600	37013666	1340	1340	1340	1340	0
449	20240401	114500	37013666	1340	1340	1340	1340	0
450	20240401	114400	37013666	1340	1340	1340	1340	0
451	20240401	114300	37013666	1340	1340	1340	1340	0
452	20240401	114200	37013666	1340	1340	1340	1340	0
453	20240401	114100	37013666	1340	1340	1340	1340	0
454	20240401	114000	37013666	1340	1340	1340	1340	0
455	20240401	113900	37013666	1340	1340	1340	1340	0
456	20240401	113800	37013666	1340	1340	1340	1340	0
457	20240401	113700	37013666	1340	1340	1340	1340	0
458	20240401	113600	37013666	1340	1340	1340	1340	0
459	20240401	113500	37013666	1340	1340	1340	1340	0
460	20240401	113400	37013666	1340	1340	1340	1340	0
461	20240401	113300	37013666	1340	1340	1340	1340	0
462	20240401	113200	37013666	1340	1340	1340	1340	0
463	20240401	113100	37013666	1340	1340	1340	1340	0
464	20240401	113000	37013666	1340	1340	1340	1340	0
465	20240401	112900	37013666	1340	1340	1340	1340	0
466	20240401	112800	37013666	1340	1340	1340	1340	0
467	20240401	112700	37013666	1340	1340	1340	1340	0
468	20240401	112600	37013666	1340	1340	1340	1340	30
469	20240401	112500	36973466	1340	1340	1340	1340	1000
470	20240401	112400	35633466	1340	1340	1340	1340	1
471	20240401	112300	35632126	1340	1340	1340	1340	0
472	20240401	112200	35632126	1340	1340	1340	1340	1
473	20240401	112100	35630786	1337	1337	1337	1337	1
474	20240401	112000	35629449	1340	1340	1340	1340	0
475	20240401	111900	35629449	1340	1340	1340	1340	0
476	20240401	111800	35629449	1340	1340	1340	1340	0
477	20240401	111700	35629449	1340	1340	1340	1340	0
478	20240401	111600	35629449	1340	1340	1340	1340	0
479	20240401	111500	35629449	1340	1340	1340	1340	0
480	20240401	111400	35629449	1340	1340	1340	1340	0
481	20240401	111300	35629449	1340	1340	1340	1340	0
482	20240401	111200	35629449	1340	1340	1340	1340	0
483	20240401	111100	35629449	1340	1340	1340	1340	0
484	20240401	111000	35629449	1340	1340	1340	1340	0
485	20240401	110900	35629449	1340	1340	1340	1340	0
486	20240401	110800	35629449	1340	1340	1340	1340	0
487	20240401	110700	35629449	1340	1340	1340	1340	0
488	20240401	110600	35629449	1340	1340	1340	1340	0
489	20240401	110500	35629449	1340	1340	1340	1340	0
490	20240401	110400	35629449	1340	1340	1340	1340	0
491	20240401	110300	35629449	1340	1340	1340	1340	0
492	20240401	110200	35629449	1340	1340	1340	1340	1
493	20240401	110100	35628109	1336	1336	1336	1336	0
494	20240401	110000	35628109	1336	1336	1336	1336	0
495	20240401	105900	35628109	1336	1336	1336	1336	0
496	20240401	105800	35628109	1336	1336	1336	1336	0
497	20240401	105700	35628109	1336	1336	1336	1336	0
498	20240401	105600	35628109	1336	1336	1336	1336	200
499	20240401	105500	35360909	1336	1336	1336	1336	0
500	20240401	105400	35360909	1336	1336	1336	1336	0
501	20240401	105300	35360909	1336	1336	1336	1336	0
502	20240401	105200	35360909	1336	1336	1336	1336	0
503	20240401	105100	35360909	1336	1336	1336	1336	0
504	20240401	105000	35360909	1336	1336	1336	1336	0
505	20240401	104900	35360909	1336	1336	1336	1336	0
506	20240401	104800	35360909	1336	1336	1336	1336	0
507	20240401	104700	35360909	1336	1336	1336	1336	0
508	20240401	104600	35360909	1336	1336	1336	1336	0
509	20240401	104500	35360909	1336	1336	1336	1336	0
510	20240401	104400	35360909	1336	1336	1336	1336	0
511	20240401	104300	35360909	1336	1336	1336	1336	0
512	20240401	104200	35360909	1336	1336	1336	1336	1
513	20240401	104100	35359573	1340	1340	1340	1340	0
514	20240401	104000	35359573	1340	1340	1340	1340	0
515	20240401	103900	35359573	1340	1340	1340	1340	0
516	20240401	103800	35359573	1340	1340	1340	1340	0
517	20240401	103700	35359573	1340	1340	1340	1340	0
518	20240401	103600	35359573	1340	1340	1340	1340	0
519	20240401	103500	35359573	1340	1340	1340	1340	0
520	20240401	103400	35359573	1340	1340	1340	1340	0
521	20240401	103300	35359573	1340	1340	1340	1340	0
522	20240401	103200	35359573	1340	1340	1340	1340	0
523	20240401	103100	35359573	1340	1340	1340	1340	0
524	20240401	103000	35359573	1340	1340	1340	1340	0
525	20240401	102900	35359573	1340	1340	1340	1340	0
526	20240401	102800	35359573	1340	1340	1340	1340	0
527	20240401	102700	35359573	1340	1340	1340	1340	0
528	20240401	102600	35359573	1340	1340	1340	1340	0
529	20240401	102500	35359573	1340	1340	1340	1340	0
530	20240401	102400	35359573	1340	1340	1340	1340	1
531	20240401	102300	35358233	1340	1336	1340	1336	19523
532	20240401	102200	9198283	1336	1336	1336	1336	22
533	20240401	102100	9168891	1336	1336	1336	1336	0
534	20240401	102000	9168891	1336	1336	1336	1336	0
535	20240401	101900	9168891	1336	1336	1336	1336	12
536	20240401	101800	9152859	1336	1336	1336	1336	0
537	20240401	101700	9152859	1336	1336	1336	1336	0
538	20240401	101600	9152859	1336	1336	1336	1336	0
539	20240401	101500	9152859	1336	1336	1336	1336	0
540	20240401	101400	9152859	1336	1336	1336	1336	0
541	20240401	101300	9152859	1336	1336	1336	1336	0
542	20240401	101200	9152859	1336	1336	1336	1336	0
543	20240401	101100	9152859	1336	1336	1336	1336	0
544	20240401	101000	9152859	1336	1336	1336	1336	0
545	20240401	100900	9152859	1336	1336	1336	1336	1
546	20240401	100800	9151523	1336	1336	1336	1336	0
547	20240401	100700	9151523	1336	1336	1336	1336	0
548	20240401	100600	9151523	1336	1336	1336	1336	0
549	20240401	100500	9151523	1336	1336	1336	1336	1
550	20240401	100400	9150187	1336	1336	1336	1336	0
551	20240401	100300	9150187	1336	1336	1336	1336	2
552	20240401	100200	9147515	1337	1337	1337	1337	0
553	20240401	100100	9147515	1337	1337	1337	1337	0
554	20240401	100000	9147515	1337	1337	1337	1337	0
555	20240401	095900	9147515	1337	1337	1337	1337	0
556	20240401	095800	9147515	1337	1337	1337	1337	0
557	20240401	095700	9147515	1337	1337	1337	1337	0
558	20240401	095600	9147515	1337	1337	1337	1337	0
559	20240401	095500	9147515	1337	1337	1337	1337	0
560	20240401	095400	9147515	1337	1337	1337	1337	0
561	20240401	095300	9147515	1337	1337	1337	1337	0
562	20240401	095200	9147515	1337	1337	1337	1337	0
563	20240401	095100	9147515	1337	1337	1337	1337	0
564	20240401	095000	9147515	1337	1337	1337	1337	0
565	20240401	094900	9147515	1337	1337	1337	1337	0
566	20240401	094800	9147515	1337	1337	1337	1337	0
567	20240401	094700	9147515	1337	1337	1337	1337	0
568	20240401	094600	9147515	1337	1337	1337	1337	0
569	20240401	094500	9147515	1337	1337	1337	1337	1
570	20240401	094400	9146178	1339	1339	1339	1339	0
571	20240401	094300	9146178	1339	1339	1339	1339	0
572	20240401	094200	9146178	1339	1339	1339	1339	0
573	20240401	094100	9146178	1339	1339	1339	1339	0
574	20240401	094000	9146178	1339	1339	1339	1339	0
575	20240401	093900	9146178	1339	1339	1339	1339	1
576	20240401	093800	9144839	1339	1339	1339	1339	0
577	20240401	093700	9144839	1339	1339	1339	1339	0
578	20240401	093600	9144839	1339	1339	1339	1339	3
579	20240401	093500	9140822	1340	1340	1340	1340	0
580	20240401	093400	9140822	1340	1340	1340	1340	0
581	20240401	093300	9140822	1340	1340	1340	1340	0
582	20240401	093200	9140822	1340	1340	1340	1340	0
583	20240401	093100	9140822	1340	1340	1340	1340	3
584	20240401	093000	9136802	1342	1342	1342	1342	0
585	20240401	092900	9136802	1342	1342	1342	1342	3
586	20240401	092800	9132776	1342	1342	1342	1342	0
587	20240401	092700	9132776	1342	1342	1342	1342	0
588	20240401	092600	9132776	1342	1341	1342	1341	53
589	20240401	092500	9061669	1341	1341	1341	1341	75
590	20240401	092400	8961094	1341	1341	1341	1341	0
591	20240401	092300	8961094	1341	1341	1341	1341	75
592	20240401	092200	8860519	1341	1341	1341	1341	75
593	20240401	092100	8759944	1341	1341	1341	1341	75
594	20240401	092000	8659369	1341	1340	1341	1340	75
595	20240401	091900	8558844	1340	1332	1340	1326	2005
596	20240401	091800	5896012	1341	1341	1341	1341	75
597	20240401	091700	5795437	1342	1341	1342	1341	75
598	20240401	091600	5694845	1342	1341	1342	1341	74
599	20240401	091500	5595544	1343	1343	1343	1343	0
600	20240401	091400	5595544	1343	1342	1343	1342	74
601	20240401	091300	5496177	1345	1343	1345	1343	74
602	20240401	091200	5396695	1343	1342	1343	1342	75
603	20240401	091100	5295974	1331	1331	1331	1331	981
604	20240401	091000	3990263	1330	1330	1330	1330	1100
605	20240401	090900	2527263	1331	1331	1331	1331	19
606	20240401	090800	2501974	1331	1331	1331	1331	0
607	20240401	090700	2501974	1331	1331	1331	1331	0
608	20240401	090600	2501974	1331	1331	1331	1331	20
609	20240401	090500	2475354	1344	1344	1344	1344	0
610	20240401	090400	2475354	1344	1344	1344	1344	16
611	20240401	090300	2453850	1330	1330	1330	1330	0
612	20240401	090200	2453850	1330	1330	1330	1330	0
613	20240401	090100	2453850	1330	1330	1330	1330	0
614	20240401	090000	2453850	1330	1330	1330	1330	1845