KissMeData/037760/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191200	17998728	1337	1337	1337	1337	747
3	20240403	191100	17998728	1337	1337	1337	1337	0
4	20240403	191000	17998728	1337	1337	1337	1337	0
5	20240403	190900	17998728	1337	1337	1337	1337	0
6	20240403	190800	17998728	1337	1337	1337	1337	0
7	20240403	190700	17998728	1337	1337	1337	1337	0
8	20240403	190600	17998728	1337	1337	1337	1337	0
9	20240403	190500	17998728	1337	1337	1337	1337	0
10	20240403	190400	17998728	1337	1337	1337	1337	0
11	20240403	190300	17998728	1337	1337	1337	1337	0
12	20240403	190200	17998728	1337	1337	1337	1337	0
13	20240403	190100	17998728	1337	1337	1337	1337	0
14	20240403	190000	17998728	1337	1337	1337	1337	0
15	20240403	185900	17998728	1337	1337	1337	1337	0
16	20240403	185800	17998728	1337	1337	1337	1337	0
17	20240403	185700	17998728	1337	1337	1337	1337	0
18	20240403	185600	17998728	1337	1337	1337	1337	0
19	20240403	185500	17998728	1337	1337	1337	1337	0
20	20240403	185400	17998728	1337	1337	1337	1337	0
21	20240403	185300	17998728	1337	1337	1337	1337	0
22	20240403	185200	17998728	1337	1337	1337	1337	0
23	20240403	185100	17998728	1337	1337	1337	1337	0
24	20240403	185000	17998728	1337	1337	1337	1337	0
25	20240403	184900	17998728	1337	1337	1337	1337	0
26	20240403	184800	17998728	1337	1337	1337	1337	0
27	20240403	184700	17998728	1337	1337	1337	1337	0
28	20240403	184600	17998728	1337	1337	1337	1337	0
29	20240403	184500	17998728	1337	1337	1337	1337	0
30	20240403	184400	17998728	1337	1337	1337	1337	0
31	20240403	184300	17998728	1337	1337	1337	1337	0
32	20240403	184200	17998728	1337	1337	1337	1337	747
33	20240403	184100	17998728	1337	1337	1337	1337	0
34	20240403	184000	17998728	1337	1337	1337	1337	0
35	20240403	183900	17998728	1337	1337	1337	1337	0
36	20240403	183800	17998728	1337	1337	1337	1337	0
37	20240403	183700	17998728	1337	1337	1337	1337	0
38	20240403	183600	17998728	1337	1337	1337	1337	0
39	20240403	183500	17998728	1337	1337	1337	1337	0
40	20240403	183400	17998728	1337	1337	1337	1337	0
41	20240403	183300	17998728	1337	1337	1337	1337	0
42	20240403	183200	17998728	1337	1337	1337	1337	0
43	20240403	183100	17998728	1337	1337	1337	1337	0
44	20240403	183000	17998728	1337	1337	1337	1337	0
45	20240403	182900	17998728	1337	1337	1337	1337	0
46	20240403	182800	17998728	1337	1337	1337	1337	0
47	20240403	182700	17998728	1337	1337	1337	1337	0
48	20240403	182600	17998728	1337	1337	1337	1337	0
49	20240403	182500	17998728	1337	1337	1337	1337	0
50	20240403	182400	17998728	1337	1337	1337	1337	0
51	20240403	182300	17998728	1337	1337	1337	1337	0
52	20240403	182200	17998728	1337	1337	1337	1337	0
53	20240403	182100	17998728	1337	1337	1337	1337	0
54	20240403	182000	17998728	1337	1337	1337	1337	0
55	20240403	181900	17998728	1337	1337	1337	1337	0
56	20240403	181800	17998728	1337	1337	1337	1337	0
57	20240403	181700	17998728	1337	1337	1337	1337	0
58	20240403	181600	17998728	1337	1337	1337	1337	0
59	20240403	181500	17998728	1337	1337	1337	1337	0
60	20240403	181400	17998728	1337	1337	1337	1337	0
61	20240403	181300	17998728	1337	1337	1337	1337	0
62	20240403	181200	17998728	1337	1337	1337	1337	747
63	20240403	181100	17998728	1337	1337	1337	1337	0
64	20240403	181000	17998728	1337	1337	1337	1337	0
65	20240403	180900	17998728	1337	1337	1337	1337	0
66	20240403	180800	17998728	1337	1337	1337	1337	0
67	20240403	180700	17998728	1337	1337	1337	1337	0
68	20240403	180600	17998728	1337	1337	1337	1337	0
69	20240403	180500	17998728	1337	1337	1337	1337	0
70	20240403	180400	17998728	1337	1337	1337	1337	0
71	20240403	180300	17998728	1337	1337	1337	1337	0
72	20240403	180200	17998728	1337	1337	1337	1337	0
73	20240403	180100	17998728	1337	1337	1337	1337	0
74	20240403	180000	17998728	1337	1337	1337	1337	0
75	20240403	175900	17998728	1337	1337	1337	1337	0
76	20240403	175800	17998728	1337	1337	1337	1337	0
77	20240403	175700	17998728	1337	1337	1337	1337	0
78	20240403	175600	17998728	1337	1337	1337	1337	0
79	20240403	175500	17998728	1337	1337	1337	1337	0
80	20240403	175400	17998728	1337	1337	1337	1337	0
81	20240403	175300	17998728	1337	1337	1337	1337	0
82	20240403	175200	17998728	1337	1337	1337	1337	0
83	20240403	175100	17998728	1337	1337	1337	1337	0
84	20240403	175000	17998728	1337	1337	1337	1337	0
85	20240403	174900	17998728	1337	1337	1337	1337	0
86	20240403	174800	17998728	1337	1337	1337	1337	0
87	20240403	174700	17998728	1337	1337	1337	1337	0
88	20240403	174600	17998728	1337	1337	1337	1337	0
89	20240403	174500	17998728	1337	1337	1337	1337	0
90	20240403	174400	17998728	1337	1337	1337	1337	0
91	20240403	174300	17998728	1337	1337	1337	1337	0
92	20240403	174200	17998728	1337	1337	1337	1337	747
93	20240403	174100	17998728	1337	1337	1337	1337	0
94	20240403	174000	17998728	1337	1337	1337	1337	0
95	20240403	173900	17998728	1337	1337	1337	1337	0
96	20240403	173800	17998728	1337	1337	1337	1337	0
97	20240403	173700	17998728	1337	1337	1337	1337	0
98	20240403	173600	17998728	1337	1337	1337	1337	0
99	20240403	173500	17998728	1337	1337	1337	1337	0
100	20240403	173400	17998728	1337	1337	1337	1337	0
101	20240403	173300	17998728	1337	1337	1337	1337	0
102	20240403	173200	17998728	1337	1337	1337	1337	0
103	20240403	173100	17998728	1337	1337	1337	1337	0
104	20240403	173000	17998728	1337	1337	1337	1337	0
105	20240403	172900	17998728	1337	1337	1337	1337	0
106	20240403	172800	17998728	1337	1337	1337	1337	0
107	20240403	172700	17998728	1337	1337	1337	1337	0
108	20240403	172600	17998728	1337	1337	1337	1337	0
109	20240403	172500	17998728	1337	1337	1337	1337	0
110	20240403	172400	17998728	1337	1337	1337	1337	0
111	20240403	172300	17998728	1337	1337	1337	1337	0
112	20240403	172200	17998728	1337	1337	1337	1337	0
113	20240403	172100	17998728	1337	1337	1337	1337	0
114	20240403	172000	17998728	1337	1337	1337	1337	0
115	20240403	171900	17998728	1337	1337	1337	1337	0
116	20240403	171800	17998728	1337	1337	1337	1337	0
117	20240403	171700	17998728	1337	1337	1337	1337	0
118	20240403	171600	17998728	1337	1337	1337	1337	0
119	20240403	171500	17998728	1337	1337	1337	1337	0
120	20240403	171400	17998728	1337	1337	1337	1337	0
121	20240403	171300	17998728	1337	1337	1337	1337	0
122	20240403	171200	17998728	1337	1337	1337	1337	747
123	20240403	171100	17998728	1337	1337	1337	1337	0
124	20240403	171000	17998728	1337	1337	1337	1337	0
125	20240403	170900	17998728	1337	1337	1337	1337	0
126	20240403	170800	17998728	1337	1337	1337	1337	0
127	20240403	170700	17998728	1337	1337	1337	1337	0
128	20240403	170600	17998728	1337	1337	1337	1337	0
129	20240403	170500	17998728	1337	1337	1337	1337	0
130	20240403	170400	17998728	1337	1337	1337	1337	0
131	20240403	170300	17998728	1337	1337	1337	1337	0
132	20240403	170200	17998728	1337	1337	1337	1337	0
133	20240403	170100	17998728	1337	1337	1337	1337	0
134	20240403	170000	17998728	1337	1337	1337	1337	0
135	20240403	165900	17998728	1337	1337	1337	1337	0
136	20240403	165800	17998728	1337	1337	1337	1337	0
137	20240403	165700	17998728	1337	1337	1337	1337	0
138	20240403	165600	17998728	1337	1337	1337	1337	0
139	20240403	165500	17998728	1337	1337	1337	1337	0
140	20240403	165400	17998728	1337	1337	1337	1337	0
141	20240403	165300	17998728	1337	1337	1337	1337	0
142	20240403	165200	17998728	1337	1337	1337	1337	0
143	20240403	165100	17998728	1337	1337	1337	1337	0
144	20240403	165000	17998728	1337	1337	1337	1337	0
145	20240403	164900	17998728	1337	1337	1337	1337	0
146	20240403	164800	17998728	1337	1337	1337	1337	0
147	20240403	164700	17998728	1337	1337	1337	1337	0
148	20240403	164600	17998728	1337	1337	1337	1337	0
149	20240403	164500	17998728	1337	1337	1337	1337	0
150	20240403	164400	17998728	1337	1337	1337	1337	0
151	20240403	164300	17998728	1337	1337	1337	1337	0
152	20240403	164200	17998728	1337	1337	1337	1337	747
153	20240403	164100	17998728	1337	1337	1337	1337	0
154	20240403	164000	17998728	1337	1337	1337	1337	0
155	20240403	163900	17998728	1337	1337	1337	1337	0
156	20240403	163800	17998728	1337	1337	1337	1337	0
157	20240403	163700	17998728	1337	1337	1337	1337	0
158	20240403	163600	17998728	1337	1337	1337	1337	0
159	20240403	163500	17998728	1337	1337	1337	1337	0
160	20240403	163400	17998728	1337	1337	1337	1337	0
161	20240403	163300	17998728	1337	1337	1337	1337	0
162	20240403	163200	17998728	1337	1337	1337	1337	0
163	20240403	163100	17998728	1337	1337	1337	1337	0
164	20240403	163000	17998728	1337	1337	1337	1337	0
165	20240403	162900	17998728	1337	1337	1337	1337	0
166	20240403	162800	17998728	1337	1337	1337	1337	0
167	20240403	162700	17998728	1337	1337	1337	1337	0
168	20240403	162600	17998728	1337	1337	1337	1337	0
169	20240403	162500	17998728	1337	1337	1337	1337	0
170	20240403	162400	17998728	1337	1337	1337	1337	0
171	20240403	162300	17998728	1337	1337	1337	1337	0
172	20240403	162200	17998728	1337	1337	1337	1337	0
173	20240403	162100	17998728	1337	1337	1337	1337	0
174	20240403	162000	17998728	1337	1337	1337	1337	0
175	20240403	161900	17998728	1337	1337	1337	1337	0
176	20240403	161800	17998728	1337	1337	1337	1337	0
177	20240403	161700	17998728	1337	1337	1337	1337	0
178	20240403	161600	17998728	1337	1337	1337	1337	0
179	20240403	161500	17998728	1337	1337	1337	1337	0
180	20240403	161400	17998728	1337	1337	1337	1337	0
181	20240403	161300	17998728	1337	1337	1337	1337	0
182	20240403	161200	17998728	1337	1337	1337	1337	747
183	20240403	161100	17998728	1337	1337	1337	1337	0
184	20240403	161000	17998728	1337	1337	1337	1337	0
185	20240403	160900	17998728	1337	1337	1337	1337	0
186	20240403	160800	17998728	1337	1337	1337	1337	0
187	20240403	160700	17998728	1337	1337	1337	1337	0
188	20240403	160600	17998728	1337	1337	1337	1337	0
189	20240403	160500	17998728	1337	1337	1337	1337	0
190	20240403	160400	17998728	1337	1337	1337	1337	0
191	20240403	160300	17998728	1337	1337	1337	1337	0
192	20240403	160200	17998728	1337	1337	1337	1337	0
193	20240403	160100	17998728	1337	1337	1337	1337	0
194	20240403	160000	17998728	1337	1337	1337	1337	0
195	20240403	155900	17998728	1337	1337	1337	1337	0
196	20240403	155800	17998728	1337	1337	1337	1337	0
197	20240403	155700	17998728	1337	1337	1337	1337	0
198	20240403	155600	17998728	1337	1337	1337	1337	0
199	20240403	155500	17998728	1337	1337	1337	1337	0
200	20240403	155400	17998728	1337	1337	1337	1337	0
201	20240403	155300	17998728	1337	1337	1337	1337	0
202	20240403	155200	17998728	1337	1337	1337	1337	0
203	20240403	155100	17998728	1337	1337	1337	1337	0
204	20240403	155000	17998728	1337	1337	1337	1337	0
205	20240403	154900	17998728	1337	1337	1337	1337	0
206	20240403	154800	17998728	1337	1337	1337	1337	0
207	20240403	154700	17998728	1337	1337	1337	1337	0
208	20240403	154600	17998728	1337	1337	1337	1337	0
209	20240403	154500	17998728	1337	1337	1337	1337	0
210	20240403	154400	17998728	1337	1337	1337	1337	0
211	20240403	154300	17998728	1337	1337	1337	1337	0
212	20240403	154200	17998728	1337	1337	1337	1337	747
213	20240403	154100	17998728	1337	1337	1337	1337	0
214	20240403	154000	17998728	1337	1337	1337	1337	0
215	20240403	153900	17998728	1337	1337	1337	1337	0
216	20240403	153800	17998728	1337	1337	1337	1337	0
217	20240403	153700	17998728	1337	1337	1337	1337	0
218	20240403	153600	17998728	1337	1337	1337	1337	0
219	20240403	153500	17998728	1337	1337	1337	1337	0
220	20240403	153400	17998728	1337	1337	1337	1337	0
221	20240403	153300	17998728	1337	1337	1337	1337	0
222	20240403	153200	17998728	1337	1337	1337	1337	0
223	20240403	153100	17998728	1337	1337	1337	1337	0
224	20240403	153000	17998728	1337	1337	1337	1337	747
225	20240403	152900	16999989	1333	1333	1333	1333	0
226	20240403	152800	16999989	1333	1333	1333	1333	0
227	20240403	152700	16999989	1333	1333	1333	1333	0
228	20240403	152600	16999989	1333	1333	1333	1333	0
229	20240403	152500	16999989	1333	1333	1333	1333	0
230	20240403	152400	16999989	1333	1333	1333	1333	0
231	20240403	152300	16999989	1333	1333	1333	1333	0
232	20240403	152200	16999989	1333	1333	1333	1333	0
233	20240403	152100	16999989	1333	1333	1333	1333	0
234	20240403	152000	16999989	1333	1333	1333	1333	0
235	20240403	151900	16999989	1333	1333	1333	1333	0
236	20240403	151800	16999989	1333	1333	1333	1333	0
237	20240403	151700	16999989	1333	1333	1333	1333	0
238	20240403	151600	16999989	1333	1330	1333	1328	787
239	20240403	151500	15954826	1333	1333	1333	1333	0
240	20240403	151400	15954826	1333	1333	1333	1333	1
241	20240403	151300	15953493	1340	1340	1340	1340	0
242	20240403	151200	15953493	1340	1340	1340	1340	0
243	20240403	151100	15953493	1340	1340	1340	1340	0
244	20240403	151000	15953493	1340	1340	1340	1340	0
245	20240403	150900	15953493	1340	1340	1340	1340	0
246	20240403	150800	15953493	1340	1340	1340	1340	0
247	20240403	150700	15953493	1340	1340	1340	1340	0
248	20240403	150600	15953493	1340	1340	1340	1340	0
249	20240403	150500	15953493	1340	1340	1340	1340	0
250	20240403	150400	15953493	1340	1340	1340	1340	0
251	20240403	150300	15953493	1340	1340	1340	1340	0
252	20240403	150200	15953493	1340	1340	1340	1340	0
253	20240403	150100	15953493	1340	1340	1340	1340	0
254	20240403	150000	15953493	1340	1340	1340	1340	0
255	20240403	145900	15953493	1340	1340	1340	1340	0
256	20240403	145800	15953493	1340	1340	1340	1340	0
257	20240403	145700	15953493	1340	1340	1340	1340	0
258	20240403	145600	15953493	1340	1340	1340	1340	0
259	20240403	145500	15953493	1340	1340	1340	1340	0
260	20240403	145400	15953493	1340	1340	1340	1340	0
261	20240403	145300	15953493	1340	1340	1340	1340	0
262	20240403	145200	15953493	1340	1340	1340	1340	0
263	20240403	145100	15953493	1340	1340	1340	1340	0
264	20240403	145000	15953493	1340	1340	1340	1340	0
265	20240403	144900	15953493	1340	1340	1340	1340	0
266	20240403	144800	15953493	1340	1340	1340	1340	0
267	20240403	144700	15953493	1340	1340	1340	1340	0
268	20240403	144600	15953493	1340	1340	1340	1340	0
269	20240403	144500	15953493	1340	1340	1340	1340	0
270	20240403	144400	15953493	1340	1340	1340	1340	0
271	20240403	144300	15953493	1340	1340	1340	1340	0
272	20240403	144200	15953493	1340	1340	1340	1340	0
273	20240403	144100	15953493	1340	1340	1340	1340	0
274	20240403	144000	15953493	1340	1340	1340	1340	16
275	20240403	143900	15932053	1340	1340	1340	1340	1
276	20240403	143800	15930713	1329	1329	1329	1329	0
277	20240403	143700	15930713	1329	1329	1329	1329	0
278	20240403	143600	15930713	1329	1329	1329	1329	0
279	20240403	143500	15930713	1329	1329	1329	1329	0
280	20240403	143400	15930713	1329	1329	1329	1329	0
281	20240403	143300	15930713	1329	1329	1329	1329	0
282	20240403	143200	15930713	1329	1329	1329	1329	0
283	20240403	143100	15930713	1329	1329	1329	1329	0
284	20240403	143000	15930713	1329	1329	1329	1329	0
285	20240403	142900	15930713	1329	1329	1329	1329	0
286	20240403	142800	15930713	1329	1329	1329	1329	0
287	20240403	142700	15930713	1329	1329	1329	1329	0
288	20240403	142600	15930713	1329	1329	1329	1329	0
289	20240403	142500	15930713	1329	1329	1329	1329	0
290	20240403	142400	15930713	1329	1329	1329	1329	0
291	20240403	142300	15930713	1329	1329	1329	1329	0
292	20240403	142200	15930713	1329	1329	1329	1329	0
293	20240403	142100	15930713	1329	1329	1329	1329	0
294	20240403	142000	15930713	1329	1329	1329	1329	0
295	20240403	141900	15930713	1329	1329	1329	1329	18
296	20240403	141800	15906791	1328	1330	1330	1328	756
297	20240403	141700	14902765	1343	1343	1343	1343	0
298	20240403	141600	14902765	1343	1343	1343	1343	22
299	20240403	141500	14873219	1343	1343	1343	1343	0
300	20240403	141400	14873219	1343	1343	1343	1343	0
301	20240403	141300	14873219	1343	1343	1343	1343	0
302	20240403	141200	14873219	1343	1343	1343	1343	0
303	20240403	141100	14873219	1343	1343	1343	1343	0
304	20240403	141000	14873219	1343	1343	1343	1343	0
305	20240403	140900	14873219	1343	1343	1343	1343	0
306	20240403	140800	14873219	1343	1343	1343	1343	0
307	20240403	140700	14873219	1343	1338	1343	1338	300
308	20240403	140600	14471386	1328	1328	1328	1328	0
309	20240403	140500	14471386	1328	1328	1328	1328	0
310	20240403	140400	14471386	1328	1328	1328	1328	0
311	20240403	140300	14471386	1328	1328	1328	1328	0
312	20240403	140200	14471386	1328	1328	1328	1328	0
313	20240403	140100	14471386	1328	1328	1328	1328	0
314	20240403	140000	14471386	1328	1330	1330	1328	751
315	20240403	135900	13473339	1339	1339	1339	1339	0
316	20240403	135800	13473339	1339	1339	1339	1339	0
317	20240403	135700	13473339	1339	1339	1339	1339	0
318	20240403	135600	13473339	1339	1339	1339	1339	0
319	20240403	135500	13473339	1339	1339	1339	1339	0
320	20240403	135400	13473339	1339	1339	1339	1339	0
321	20240403	135300	13473339	1339	1339	1339	1339	0
322	20240403	135200	13473339	1339	1339	1339	1339	0
323	20240403	135100	13473339	1339	1339	1339	1339	0
324	20240403	135000	13473339	1339	1339	1339	1339	0
325	20240403	134900	13473339	1339	1339	1339	1339	0
326	20240403	134800	13473339	1339	1339	1339	1339	0
327	20240403	134700	13473339	1339	1339	1339	1339	0
328	20240403	134600	13473339	1339	1339	1339	1339	0
329	20240403	134500	13473339	1339	1339	1339	1339	0
330	20240403	134400	13473339	1339	1339	1339	1339	0
331	20240403	134300	13473339	1339	1339	1339	1339	0
332	20240403	134200	13473339	1339	1339	1339	1339	0
333	20240403	134100	13473339	1339	1339	1339	1339	0
334	20240403	134000	13473339	1339	1339	1339	1339	1
335	20240403	133900	13472000	1329	1329	1329	1329	0
336	20240403	133800	13472000	1329	1329	1329	1329	0
337	20240403	133700	13472000	1329	1329	1329	1329	0
338	20240403	133600	13472000	1329	1329	1329	1329	0
339	20240403	133500	13472000	1329	1329	1329	1329	0
340	20240403	133400	13472000	1329	1329	1329	1329	0
341	20240403	133300	13472000	1329	1329	1329	1329	0
342	20240403	133200	13472000	1329	1329	1329	1329	0
343	20240403	133100	13472000	1329	1329	1329	1329	0
344	20240403	133000	13472000	1329	1329	1329	1329	0
345	20240403	132900	13472000	1329	1329	1329	1329	0
346	20240403	132800	13472000	1329	1331	1331	1329	755
347	20240403	132700	12468097	1339	1339	1339	1339	0
348	20240403	132600	12468097	1339	1339	1339	1339	0
349	20240403	132500	12468097	1339	1339	1339	1339	0
350	20240403	132400	12468097	1339	1339	1339	1339	0
351	20240403	132300	12468097	1339	1339	1339	1339	0
352	20240403	132200	12468097	1339	1339	1339	1339	0
353	20240403	132100	12468097	1339	1339	1339	1339	0
354	20240403	132000	12468097	1339	1339	1339	1339	0
355	20240403	131900	12468097	1339	1339	1339	1339	0
356	20240403	131800	12468097	1339	1339	1339	1339	0
357	20240403	131700	12468097	1339	1339	1339	1339	0
358	20240403	131600	12468097	1339	1339	1339	1339	0
359	20240403	131500	12468097	1339	1339	1339	1339	108
360	20240403	131400	12323485	1339	1339	1339	1339	0
361	20240403	131300	12323485	1339	1339	1339	1339	0
362	20240403	131200	12323485	1339	1339	1339	1339	300
363	20240403	131100	11921785	1339	1339	1339	1339	0
364	20240403	131000	11921785	1339	1339	1339	1339	0
365	20240403	130900	11921785	1339	1339	1339	1339	0
366	20240403	130800	11921785	1339	1339	1339	1339	0
367	20240403	130700	11921785	1339	1339	1339	1339	0
368	20240403	130600	11921785	1339	1339	1339	1339	0
369	20240403	130500	11921785	1339	1339	1339	1339	300
370	20240403	130400	11520085	1340	1340	1340	1340	0
371	20240403	130300	11520085	1340	1340	1340	1340	0
372	20240403	130200	11520085	1340	1340	1340	1340	0
373	20240403	130100	11520085	1340	1340	1340	1340	0
374	20240403	130000	11520085	1340	1340	1340	1340	0
375	20240403	125900	11520085	1340	1340	1340	1340	0
376	20240403	125800	11520085	1340	1339	1340	1339	270
377	20240403	125700	11158337	1340	1340	1340	1340	0
378	20240403	125600	11158337	1340	1340	1340	1340	0
379	20240403	125500	11158337	1340	1340	1340	1340	0
380	20240403	125400	11158337	1340	1340	1340	1340	0
381	20240403	125300	11158337	1340	1340	1340	1340	0
382	20240403	125200	11158337	1340	1340	1340	1340	0
383	20240403	125100	11158337	1340	1340	1340	1340	0
384	20240403	125000	11158337	1340	1340	1340	1340	0
385	20240403	124900	11158337	1340	1340	1340	1340	0
386	20240403	124800	11158337	1340	1340	1340	1340	0
387	20240403	124700	11158337	1340	1340	1340	1340	0
388	20240403	124600	11158337	1340	1340	1340	1340	0
389	20240403	124500	11158337	1340	1340	1340	1340	0
390	20240403	124400	11158337	1340	1326	1340	1326	2
391	20240403	124300	11155671	1326	1326	1326	1326	0
392	20240403	124200	11155671	1326	1326	1326	1326	0
393	20240403	124100	11155671	1326	1326	1326	1326	0
394	20240403	124000	11155671	1326	1326	1326	1326	0
395	20240403	123900	11155671	1326	1326	1326	1326	0
396	20240403	123800	11155671	1326	1326	1326	1326	0
397	20240403	123700	11155671	1326	1326	1326	1326	0
398	20240403	123600	11155671	1326	1326	1326	1326	0
399	20240403	123500	11155671	1326	1326	1326	1326	0
400	20240403	123400	11155671	1326	1326	1326	1326	0
401	20240403	123300	11155671	1326	1326	1326	1326	0
402	20240403	123200	11155671	1326	1326	1326	1326	0
403	20240403	123100	11155671	1326	1326	1326	1326	0
404	20240403	123000	11155671	1326	1326	1326	1326	0
405	20240403	122900	11155671	1326	1326	1326	1326	0
406	20240403	122800	11155671	1326	1326	1326	1326	0
407	20240403	122700	11155671	1326	1326	1326	1326	0
408	20240403	122600	11155671	1326	1326	1326	1326	0
409	20240403	122500	11155671	1326	1326	1326	1326	0
410	20240403	122400	11155671	1326	1326	1326	1326	0
411	20240403	122300	11155671	1326	1326	1326	1326	0
412	20240403	122200	11155671	1326	1326	1326	1326	0
413	20240403	122100	11155671	1326	1326	1326	1326	0
414	20240403	122000	11155671	1326	1326	1326	1326	0
415	20240403	121900	11155671	1326	1326	1326	1326	0
416	20240403	121800	11155671	1326	1326	1326	1326	0
417	20240403	121700	11155671	1326	1326	1326	1326	0
418	20240403	121600	11155671	1326	1326	1326	1326	0
419	20240403	121500	11155671	1326	1326	1326	1326	0
420	20240403	121400	11155671	1326	1326	1326	1326	0
421	20240403	121300	11155671	1326	1326	1326	1326	0
422	20240403	121200	11155671	1326	1326	1326	1326	0
423	20240403	121100	11155671	1326	1326	1326	1326	0
424	20240403	121000	11155671	1326	1326	1326	1326	0
425	20240403	120900	11155671	1326	1326	1326	1326	0
426	20240403	120800	11155671	1326	1326	1326	1326	0
427	20240403	120700	11155671	1326	1326	1326	1326	0
428	20240403	120600	11155671	1326	1326	1326	1326	0
429	20240403	120500	11155671	1326	1326	1326	1326	0
430	20240403	120400	11155671	1326	1326	1326	1326	0
431	20240403	120300	11155671	1326	1326	1326	1326	0
432	20240403	120200	11155671	1326	1326	1326	1326	0
433	20240403	120100	11155671	1326	1326	1326	1326	0
434	20240403	120000	11155671	1326	1326	1326	1326	0
435	20240403	115900	11155671	1326	1326	1326	1326	0
436	20240403	115800	11155671	1326	1326	1326	1326	0
437	20240403	115700	11155671	1326	1326	1326	1326	0
438	20240403	115600	11155671	1326	1326	1326	1326	0
439	20240403	115500	11155671	1326	1326	1326	1326	2
440	20240403	115400	11153019	1341	1341	1341	1341	0
441	20240403	115300	11153019	1341	1341	1341	1341	0
442	20240403	115200	11153019	1341	1341	1341	1341	0
443	20240403	115100	11153019	1341	1341	1341	1341	0
444	20240403	115000	11153019	1341	1341	1341	1341	1
445	20240403	114900	11151678	1326	1326	1326	1326	2
446	20240403	114800	11149026	1326	1326	1326	1326	0
447	20240403	114700	11149026	1326	1326	1326	1326	0
448	20240403	114600	11149026	1326	1326	1326	1326	0
449	20240403	114500	11149026	1326	1326	1326	1326	0
450	20240403	114400	11149026	1326	1326	1326	1326	10
451	20240403	114300	11135766	1326	1326	1326	1326	2
452	20240403	114200	11133114	1326	1326	1326	1326	0
453	20240403	114100	11133114	1326	1326	1326	1326	0
454	20240403	114000	11133114	1326	1326	1326	1326	0
455	20240403	113900	11133114	1326	1326	1326	1326	0
456	20240403	113800	11133114	1326	1326	1326	1326	0
457	20240403	113700	11133114	1326	1327	1327	1326	2
458	20240403	113600	11130461	1325	1325	1325	1325	0
459	20240403	113500	11130461	1325	1325	1325	1325	18
460	20240403	113400	11106611	1323	1323	1323	1323	0
461	20240403	113300	11106611	1323	1323	1323	1323	0
462	20240403	113200	11106611	1323	1323	1323	1323	0
463	20240403	113100	11106611	1323	1323	1323	1323	2
464	20240403	113000	11103965	1321	1321	1321	1321	0
465	20240403	112900	11103965	1321	1321	1321	1321	0
466	20240403	112800	11103965	1321	1321	1321	1321	0
467	20240403	112700	11103965	1321	1321	1321	1321	0
468	20240403	112600	11103965	1321	1326	1326	1321	137
469	20240403	112500	10922313	1320	1320	1320	1320	0
470	20240403	112400	10922313	1320	1328	1328	1320	5233
471	20240403	112300	3980385	1328	1328	1328	1328	0
472	20240403	112200	3980385	1328	1328	1328	1328	0
473	20240403	112100	3980385	1328	1328	1328	1328	0
474	20240403	112000	3980385	1328	1333	1333	1328	3
475	20240403	111900	3976392	1329	1329	1329	1329	0
476	20240403	111800	3976392	1329	1329	1329	1329	0
477	20240403	111700	3976392	1329	1329	1329	1329	0
478	20240403	111600	3976392	1329	1329	1329	1329	97
479	20240403	111500	3847479	1329	1329	1329	1329	3
480	20240403	111400	3843492	1328	1328	1328	1328	615
481	20240403	111300	3026772	1329	1329	1329	1329	1048
482	20240403	111200	1633980	1329	1329	1329	1329	0
483	20240403	111100	1633980	1329	1329	1329	1329	0
484	20240403	111000	1633980	1329	1329	1329	1329	0
485	20240403	110900	1633980	1329	1329	1329	1329	3
486	20240403	110800	1629993	1330	1330	1330	1330	0
487	20240403	110700	1629993	1330	1330	1330	1330	0
488	20240403	110600	1629993	1330	1330	1330	1330	226
489	20240403	110500	1329413	1329	1329	1329	1329	0
490	20240403	110400	1329413	1329	1329	1329	1329	0
491	20240403	110300	1329413	1329	1330	1330	1329	121
492	20240403	110200	1168486	1330	1330	1330	1330	0
493	20240403	110100	1168486	1330	1330	1330	1330	0
494	20240403	110000	1168486	1330	1330	1330	1330	0
495	20240403	105900	1168486	1330	1330	1330	1330	0
496	20240403	105800	1168486	1330	1330	1330	1330	3
497	20240403	105700	1164496	1342	1342	1342	1342	0
498	20240403	105600	1164496	1342	1342	1342	1342	0
499	20240403	105500	1164496	1342	1342	1342	1342	1
500	20240403	105400	1163154	1330	1330	1330	1330	0
501	20240403	105300	1163154	1330	1330	1330	1330	0
502	20240403	105200	1163154	1330	1330	1330	1330	3
503	20240403	105100	1159164	1330	1330	1330	1330	0
504	20240403	105000	1159164	1330	1330	1330	1330	0
505	20240403	104900	1159164	1330	1330	1330	1330	0
506	20240403	104800	1159164	1330	1330	1330	1330	0
507	20240403	104700	1159164	1330	1330	1330	1330	0
508	20240403	104600	1159164	1330	1330	1330	1330	3
509	20240403	104500	1155174	1330	1330	1330	1330	0
510	20240403	104400	1155174	1330	1330	1330	1330	0
511	20240403	104300	1155174	1330	1330	1330	1330	0
512	20240403	104200	1155174	1330	1330	1330	1330	0
513	20240403	104100	1155174	1330	1330	1330	1330	3
514	20240403	104000	1151184	1342	1342	1342	1342	0
515	20240403	103900	1151184	1342	1342	1342	1342	1
516	20240403	103800	1149842	1330	1330	1330	1330	0
517	20240403	103700	1149842	1330	1330	1330	1330	0
518	20240403	103600	1149842	1330	1330	1330	1330	0
519	20240403	103500	1149842	1330	1330	1330	1330	3
520	20240403	103400	1145852	1342	1342	1342	1342	0
521	20240403	103300	1145852	1342	1342	1342	1342	7
522	20240403	103200	1136458	1330	1330	1330	1330	0
523	20240403	103100	1136458	1330	1330	1330	1330	0
524	20240403	103000	1136458	1330	1330	1330	1330	0
525	20240403	102900	1136458	1330	1330	1330	1330	3
526	20240403	102800	1132468	1330	1330	1330	1330	0
527	20240403	102700	1132468	1330	1330	1330	1330	0
528	20240403	102600	1132468	1330	1330	1330	1330	0
529	20240403	102500	1132468	1330	1330	1330	1330	0
530	20240403	102400	1132468	1330	1330	1330	1330	0
531	20240403	102300	1132468	1330	1330	1330	1330	3
532	20240403	102200	1128478	1329	1329	1329	1329	0
533	20240403	102100	1128478	1329	1329	1329	1329	0
534	20240403	102000	1128478	1329	1329	1329	1329	0
535	20240403	101900	1128478	1329	1329	1329	1329	0
536	20240403	101800	1128478	1329	1329	1329	1329	3
537	20240403	101700	1124491	1329	1329	1329	1329	0
538	20240403	101600	1124491	1329	1329	1329	1329	0
539	20240403	101500	1124491	1329	1329	1329	1329	0
540	20240403	101400	1124491	1329	1330	1330	1329	100
541	20240403	101300	991547	1330	1330	1330	1330	0
542	20240403	101200	991547	1330	1331	1331	1330	3
543	20240403	101100	987555	1335	1335	1335	1335	0
544	20240403	101000	987555	1335	1335	1335	1335	0
545	20240403	100900	987555	1335	1335	1335	1335	3
546	20240403	100800	983550	1335	1335	1335	1335	4
547	20240403	100700	978210	1329	1329	1329	1329	0
548	20240403	100600	978210	1329	1329	1329	1329	3
549	20240403	100500	974223	1329	1329	1329	1329	0
550	20240403	100400	974223	1329	1329	1329	1329	0
551	20240403	100300	974223	1329	1329	1329	1329	0
552	20240403	100200	974223	1329	1329	1329	1329	0
553	20240403	100100	974223	1329	1329	1329	1329	3
554	20240403	100000	970236	1329	1329	1329	1329	0
555	20240403	095900	970236	1329	1329	1329	1329	0
556	20240403	095800	970236	1329	1329	1329	1329	0
557	20240403	095700	970236	1329	1329	1329	1329	0
558	20240403	095600	970236	1329	1329	1329	1329	0
559	20240403	095500	970236	1329	1330	1330	1329	27
560	20240403	095400	934329	1330	1330	1330	1330	151
561	20240403	095300	733499	1329	1329	1329	1329	0
562	20240403	095200	733499	1329	1329	1329	1329	0
563	20240403	095100	733499	1329	1330	1330	1329	238
564	20240403	095000	417021	1329	1329	1329	1329	3
565	20240403	094900	413034	1330	1330	1330	1330	21
566	20240403	094800	385104	1331	1331	1331	1331	28
567	20240403	094700	347836	1331	1331	1331	1331	0
568	20240403	094600	347836	1331	1331	1331	1331	0
569	20240403	094500	347836	1331	1331	1331	1331	0
570	20240403	094400	347836	1331	1331	1331	1331	3
571	20240403	094300	343843	1331	1331	1331	1331	0
572	20240403	094200	343843	1331	1331	1331	1331	0
573	20240403	094100	343843	1331	1331	1331	1331	0
574	20240403	094000	343843	1331	1331	1331	1331	0
575	20240403	093900	343843	1331	1331	1331	1331	0
576	20240403	093800	343843	1331	1331	1331	1331	3
577	20240403	093700	339850	1331	1331	1331	1331	0
578	20240403	093600	339850	1331	1331	1331	1331	0
579	20240403	093500	339850	1331	1331	1331	1331	0
580	20240403	093400	339850	1331	1331	1331	1331	0
581	20240403	093300	339850	1331	1331	1331	1331	3
582	20240403	093200	335857	1330	1330	1330	1330	0
583	20240403	093100	335857	1330	1330	1330	1330	0
584	20240403	093000	335857	1330	1330	1330	1330	0
585	20240403	092900	335857	1330	1330	1330	1330	0
586	20240403	092800	335857	1330	1330	1330	1330	0
587	20240403	092700	335857	1330	1330	1330	1330	3
588	20240403	092600	331867	1343	1343	1343	1343	0
589	20240403	092500	331867	1343	1343	1343	1343	0
590	20240403	092400	331867	1343	1343	1343	1343	0
591	20240403	092300	331867	1343	1343	1343	1343	0
592	20240403	092200	331867	1343	1343	1343	1343	1
593	20240403	092100	330524	1330	1330	1330	1330	3
594	20240403	092000	326534	1330	1330	1330	1330	0
595	20240403	091900	326534	1330	1330	1330	1330	0
596	20240403	091800	326534	1330	1330	1330	1330	0
597	20240403	091700	326534	1330	1330	1330	1330	0
598	20240403	091600	326534	1330	1332	1332	1330	3
599	20240403	091500	322540	1334	1334	1334	1334	0
600	20240403	091400	322540	1334	1334	1334	1334	0
601	20240403	091300	322540	1334	1334	1334	1334	0
602	20240403	091200	322540	1334	1334	1334	1334	0
603	20240403	091100	322540	1334	1334	1334	1334	0
604	20240403	091000	322540	1334	1341	1341	1334	3
605	20240403	090900	318528	1344	1344	1344	1344	0
606	20240403	090800	318528	1344	1344	1344	1344	0
607	20240403	090700	318528	1344	1344	1344	1344	0
608	20240403	090600	318528	1344	1344	1344	1344	0
609	20240403	090500	318528	1344	1344	1344	1344	0
610	20240403	090400	318528	1344	1344	1344	1344	12
611	20240403	090300	302400	1344	1344	1344	1344	0
612	20240403	090200	302400	1344	1344	1344	1344	0
613	20240403	090100	302400	1344	1344	1344	1344	0
614	20240403	090000	302400	1344	1344	1344	1344	225