KissMeData/037400/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191200	269269198	1580	1580	1580	1580	1337
3	20240401	191100	269269198	1580	1580	1580	1580	0
4	20240401	191000	269269198	1580	1580	1580	1580	0
5	20240401	190900	269269198	1580	1580	1580	1580	0
6	20240401	190800	269269198	1580	1580	1580	1580	0
7	20240401	190700	269269198	1580	1580	1580	1580	0
8	20240401	190600	269269198	1580	1580	1580	1580	0
9	20240401	190500	269269198	1580	1580	1580	1580	0
10	20240401	190400	269269198	1580	1580	1580	1580	0
11	20240401	190300	269269198	1580	1580	1580	1580	0
12	20240401	190200	269269198	1580	1580	1580	1580	0
13	20240401	190100	269269198	1580	1580	1580	1580	0
14	20240401	190000	269269198	1580	1580	1580	1580	0
15	20240401	185900	269269198	1580	1580	1580	1580	0
16	20240401	185800	269269198	1580	1580	1580	1580	0
17	20240401	185700	269269198	1580	1580	1580	1580	0
18	20240401	185600	269269198	1580	1580	1580	1580	0
19	20240401	185500	269269198	1580	1580	1580	1580	0
20	20240401	185400	269269198	1580	1580	1580	1580	0
21	20240401	185300	269269198	1580	1580	1580	1580	0
22	20240401	185200	269269198	1580	1580	1580	1580	0
23	20240401	185100	269269198	1580	1580	1580	1580	0
24	20240401	185000	269269198	1580	1580	1580	1580	0
25	20240401	184900	269269198	1580	1580	1580	1580	0
26	20240401	184800	269269198	1580	1580	1580	1580	0
27	20240401	184700	269269198	1580	1580	1580	1580	0
28	20240401	184600	269269198	1580	1580	1580	1580	0
29	20240401	184500	269269198	1580	1580	1580	1580	0
30	20240401	184400	269269198	1580	1580	1580	1580	0
31	20240401	184300	269269198	1580	1580	1580	1580	0
32	20240401	184200	269269198	1580	1580	1580	1580	1337
33	20240401	184100	269269198	1580	1580	1580	1580	0
34	20240401	184000	269269198	1580	1580	1580	1580	0
35	20240401	183900	269269198	1580	1580	1580	1580	0
36	20240401	183800	269269198	1580	1580	1580	1580	0
37	20240401	183700	269269198	1580	1580	1580	1580	0
38	20240401	183600	269269198	1580	1580	1580	1580	0
39	20240401	183500	269269198	1580	1580	1580	1580	0
40	20240401	183400	269269198	1580	1580	1580	1580	0
41	20240401	183300	269269198	1580	1580	1580	1580	0
42	20240401	183200	269269198	1580	1580	1580	1580	0
43	20240401	183100	269269198	1580	1580	1580	1580	0
44	20240401	183000	269269198	1580	1580	1580	1580	0
45	20240401	182900	269269198	1580	1580	1580	1580	0
46	20240401	182800	269269198	1580	1580	1580	1580	0
47	20240401	182700	269269198	1580	1580	1580	1580	0
48	20240401	182600	269269198	1580	1580	1580	1580	0
49	20240401	182500	269269198	1580	1580	1580	1580	0
50	20240401	182400	269269198	1580	1580	1580	1580	0
51	20240401	182300	269269198	1580	1580	1580	1580	0
52	20240401	182200	269269198	1580	1580	1580	1580	0
53	20240401	182100	269269198	1580	1580	1580	1580	0
54	20240401	182000	269269198	1580	1580	1580	1580	0
55	20240401	181900	269269198	1580	1580	1580	1580	0
56	20240401	181800	269269198	1580	1580	1580	1580	0
57	20240401	181700	269269198	1580	1580	1580	1580	0
58	20240401	181600	269269198	1580	1580	1580	1580	0
59	20240401	181500	269269198	1580	1580	1580	1580	0
60	20240401	181400	269269198	1580	1580	1580	1580	0
61	20240401	181300	269269198	1580	1580	1580	1580	0
62	20240401	181200	269269198	1580	1580	1580	1580	1337
63	20240401	181100	269269198	1580	1580	1580	1580	0
64	20240401	181000	269269198	1580	1580	1580	1580	0
65	20240401	180900	269269198	1580	1580	1580	1580	0
66	20240401	180800	269269198	1580	1580	1580	1580	0
67	20240401	180700	269269198	1580	1580	1580	1580	0
68	20240401	180600	269269198	1580	1580	1580	1580	0
69	20240401	180500	269269198	1580	1580	1580	1580	0
70	20240401	180400	269269198	1580	1580	1580	1580	0
71	20240401	180300	269269198	1580	1580	1580	1580	0
72	20240401	180200	269269198	1580	1580	1580	1580	0
73	20240401	180100	269269198	1580	1580	1580	1580	0
74	20240401	180000	269269198	1580	1580	1580	1580	0
75	20240401	175900	269269198	1580	1580	1580	1580	0
76	20240401	175800	269269198	1580	1580	1580	1580	0
77	20240401	175700	269269198	1580	1580	1580	1580	0
78	20240401	175600	269269198	1580	1580	1580	1580	0
79	20240401	175500	269269198	1580	1580	1580	1580	0
80	20240401	175400	269269198	1580	1580	1580	1580	0
81	20240401	175300	269269198	1580	1580	1580	1580	0
82	20240401	175200	269269198	1580	1580	1580	1580	0
83	20240401	175100	269269198	1580	1580	1580	1580	0
84	20240401	175000	269269198	1580	1580	1580	1580	0
85	20240401	174900	269269198	1580	1580	1580	1580	0
86	20240401	174800	269269198	1580	1580	1580	1580	0
87	20240401	174700	269269198	1580	1580	1580	1580	0
88	20240401	174600	269269198	1580	1580	1580	1580	0
89	20240401	174500	269269198	1580	1580	1580	1580	0
90	20240401	174400	269269198	1580	1580	1580	1580	0
91	20240401	174300	269269198	1580	1580	1580	1580	0
92	20240401	174200	269269198	1580	1580	1580	1580	1337
93	20240401	174100	269269198	1580	1580	1580	1580	0
94	20240401	174000	269269198	1580	1580	1580	1580	0
95	20240401	173900	269269198	1580	1580	1580	1580	0
96	20240401	173800	269269198	1580	1580	1580	1580	0
97	20240401	173700	269269198	1580	1580	1580	1580	0
98	20240401	173600	269269198	1580	1580	1580	1580	0
99	20240401	173500	269269198	1580	1580	1580	1580	0
100	20240401	173400	269269198	1580	1580	1580	1580	0
101	20240401	173300	269269198	1580	1580	1580	1580	0
102	20240401	173200	269269198	1580	1580	1580	1580	0
103	20240401	173100	269269198	1580	1580	1580	1580	0
104	20240401	173000	269269198	1580	1580	1580	1580	0
105	20240401	172900	269269198	1580	1580	1580	1580	0
106	20240401	172800	269269198	1580	1580	1580	1580	0
107	20240401	172700	269269198	1580	1580	1580	1580	0
108	20240401	172600	269269198	1580	1580	1580	1580	0
109	20240401	172500	269269198	1580	1580	1580	1580	0
110	20240401	172400	269269198	1580	1580	1580	1580	0
111	20240401	172300	269269198	1580	1580	1580	1580	0
112	20240401	172200	269269198	1580	1580	1580	1580	0
113	20240401	172100	269269198	1580	1580	1580	1580	0
114	20240401	172000	269269198	1580	1580	1580	1580	0
115	20240401	171900	269269198	1580	1580	1580	1580	0
116	20240401	171800	269269198	1580	1580	1580	1580	0
117	20240401	171700	269269198	1580	1580	1580	1580	0
118	20240401	171600	269269198	1580	1580	1580	1580	0
119	20240401	171500	269269198	1580	1580	1580	1580	0
120	20240401	171400	269269198	1580	1580	1580	1580	0
121	20240401	171300	269269198	1580	1580	1580	1580	0
122	20240401	171200	269269198	1580	1580	1580	1580	1337
123	20240401	171100	269269198	1580	1580	1580	1580	0
124	20240401	171000	269269198	1580	1580	1580	1580	0
125	20240401	170900	269269198	1580	1580	1580	1580	0
126	20240401	170800	269269198	1580	1580	1580	1580	0
127	20240401	170700	269269198	1580	1580	1580	1580	0
128	20240401	170600	269269198	1580	1580	1580	1580	0
129	20240401	170500	269269198	1580	1580	1580	1580	0
130	20240401	170400	269269198	1580	1580	1580	1580	0
131	20240401	170300	269269198	1580	1580	1580	1580	0
132	20240401	170200	269269198	1580	1580	1580	1580	0
133	20240401	170100	269269198	1580	1580	1580	1580	0
134	20240401	170000	269269198	1580	1580	1580	1580	0
135	20240401	165900	269269198	1580	1580	1580	1580	0
136	20240401	165800	269269198	1580	1580	1580	1580	0
137	20240401	165700	269269198	1580	1580	1580	1580	0
138	20240401	165600	269269198	1580	1580	1580	1580	0
139	20240401	165500	269269198	1580	1580	1580	1580	0
140	20240401	165400	269269198	1580	1580	1580	1580	0
141	20240401	165300	269269198	1580	1580	1580	1580	0
142	20240401	165200	269269198	1580	1580	1580	1580	0
143	20240401	165100	269269198	1580	1580	1580	1580	0
144	20240401	165000	269269198	1580	1580	1580	1580	0
145	20240401	164900	269269198	1580	1580	1580	1580	0
146	20240401	164800	269269198	1580	1580	1580	1580	0
147	20240401	164700	269269198	1580	1580	1580	1580	0
148	20240401	164600	269269198	1580	1580	1580	1580	0
149	20240401	164500	269269198	1580	1580	1580	1580	0
150	20240401	164400	269269198	1580	1580	1580	1580	0
151	20240401	164300	269269198	1580	1580	1580	1580	0
152	20240401	164200	269269198	1580	1580	1580	1580	1337
153	20240401	164100	269269198	1580	1580	1580	1580	0
154	20240401	164000	269269198	1580	1580	1580	1580	0
155	20240401	163900	269269198	1580	1580	1580	1580	0
156	20240401	163800	269269198	1580	1580	1580	1580	0
157	20240401	163700	269269198	1580	1580	1580	1580	0
158	20240401	163600	269269198	1580	1580	1580	1580	0
159	20240401	163500	269269198	1580	1580	1580	1580	0
160	20240401	163400	269269198	1580	1580	1580	1580	0
161	20240401	163300	269269198	1580	1580	1580	1580	0
162	20240401	163200	269269198	1580	1580	1580	1580	0
163	20240401	163100	269269198	1580	1580	1580	1580	0
164	20240401	163000	269269198	1580	1580	1580	1580	0
165	20240401	162900	269269198	1580	1580	1580	1580	0
166	20240401	162800	269269198	1580	1580	1580	1580	0
167	20240401	162700	269269198	1580	1580	1580	1580	0
168	20240401	162600	269269198	1580	1580	1580	1580	0
169	20240401	162500	269269198	1580	1580	1580	1580	0
170	20240401	162400	269269198	1580	1580	1580	1580	0
171	20240401	162300	269269198	1580	1580	1580	1580	0
172	20240401	162200	269269198	1580	1580	1580	1580	0
173	20240401	162100	269269198	1580	1580	1580	1580	0
174	20240401	162000	269269198	1580	1580	1580	1580	0
175	20240401	161900	269269198	1580	1580	1580	1580	0
176	20240401	161800	269269198	1580	1580	1580	1580	0
177	20240401	161700	269269198	1580	1580	1580	1580	0
178	20240401	161600	269269198	1580	1580	1580	1580	0
179	20240401	161500	269269198	1580	1580	1580	1580	0
180	20240401	161400	269269198	1580	1580	1580	1580	0
181	20240401	161300	269269198	1580	1580	1580	1580	0
182	20240401	161200	269269198	1580	1580	1580	1580	1337
183	20240401	161100	269269198	1580	1580	1580	1580	0
184	20240401	161000	269269198	1580	1580	1580	1580	0
185	20240401	160900	269269198	1580	1580	1580	1580	0
186	20240401	160800	269269198	1580	1580	1580	1580	0
187	20240401	160700	269269198	1580	1580	1580	1580	0
188	20240401	160600	269269198	1580	1580	1580	1580	0
189	20240401	160500	269269198	1580	1580	1580	1580	0
190	20240401	160400	269269198	1580	1580	1580	1580	0
191	20240401	160300	269269198	1580	1580	1580	1580	0
192	20240401	160200	269269198	1580	1580	1580	1580	0
193	20240401	160100	269269198	1580	1580	1580	1580	0
194	20240401	160000	269269198	1580	1580	1580	1580	0
195	20240401	155900	269269198	1580	1580	1580	1580	0
196	20240401	155800	269269198	1580	1580	1580	1580	0
197	20240401	155700	269269198	1580	1580	1580	1580	0
198	20240401	155600	269269198	1580	1580	1580	1580	0
199	20240401	155500	269269198	1580	1580	1580	1580	0
200	20240401	155400	269269198	1580	1580	1580	1580	0
201	20240401	155300	269269198	1580	1580	1580	1580	0
202	20240401	155200	269269198	1580	1580	1580	1580	0
203	20240401	155100	269269198	1580	1580	1580	1580	0
204	20240401	155000	269269198	1580	1580	1580	1580	0
205	20240401	154900	269269198	1580	1580	1580	1580	0
206	20240401	154800	269269198	1580	1580	1580	1580	0
207	20240401	154700	269269198	1580	1580	1580	1580	0
208	20240401	154600	269269198	1580	1580	1580	1580	0
209	20240401	154500	269269198	1580	1580	1580	1580	0
210	20240401	154400	269269198	1580	1580	1580	1580	0
211	20240401	154300	269269198	1580	1580	1580	1580	0
212	20240401	154200	269269198	1580	1580	1580	1580	1337
213	20240401	154100	269269198	1580	1580	1580	1580	0
214	20240401	154000	269269198	1580	1580	1580	1580	0
215	20240401	153900	269269198	1580	1580	1580	1580	0
216	20240401	153800	269269198	1580	1580	1580	1580	0
217	20240401	153700	269269198	1580	1580	1580	1580	0
218	20240401	153600	269269198	1580	1580	1580	1580	0
219	20240401	153500	269269198	1580	1580	1580	1580	0
220	20240401	153400	269269198	1580	1580	1580	1580	0
221	20240401	153300	269269198	1580	1580	1580	1580	0
222	20240401	153200	269269198	1580	1580	1580	1580	0
223	20240401	153100	269269198	1580	1580	1580	1580	0
224	20240401	153000	269269198	1580	1580	1580	1580	1337
225	20240401	152900	267156738	1580	1580	1580	1580	0
226	20240401	152800	267156738	1580	1580	1580	1580	0
227	20240401	152700	267156738	1580	1580	1580	1580	0
228	20240401	152600	267156738	1580	1580	1580	1580	0
229	20240401	152500	267156738	1580	1580	1580	1580	0
230	20240401	152400	267156738	1580	1580	1580	1580	0
231	20240401	152300	267156738	1580	1580	1580	1580	0
232	20240401	152200	267156738	1580	1580	1580	1580	0
233	20240401	152100	267156738	1580	1580	1580	1580	0
234	20240401	152000	267156738	1580	1580	1580	1580	0
235	20240401	151900	267156738	1580	1579	1580	1579	300
236	20240401	151800	266682939	1580	1580	1580	1580	0
237	20240401	151700	266682939	1580	1575	1580	1574	90
238	20240401	151600	266540906	1580	1580	1580	1580	0
239	20240401	151500	266540906	1580	1576	1580	1576	30
240	20240401	151400	266493594	1576	1576	1576	1576	1
241	20240401	151300	266492018	1580	1580	1580	1580	176
242	20240401	151200	266213938	1580	1580	1580	1580	0
243	20240401	151100	266213938	1580	1580	1580	1580	0
244	20240401	151000	266213938	1580	1575	1580	1575	105
245	20240401	150900	266048433	1576	1576	1576	1576	0
246	20240401	150800	266048433	1576	1576	1576	1576	44
247	20240401	150700	265979089	1576	1576	1576	1576	0
248	20240401	150600	265979089	1576	1577	1577	1576	14
249	20240401	150500	265957024	1580	1580	1580	1580	38
250	20240401	150400	265896984	1580	1577	1580	1577	30
251	20240401	150300	265849662	1577	1577	1577	1577	1
252	20240401	150200	265848085	1577	1577	1577	1577	317
253	20240401	150100	265348176	1577	1578	1581	1577	553
254	20240401	150000	264474472	1580	1568	1580	1568	892
255	20240401	145900	263068118	1568	1576	1577	1568	663
256	20240401	145800	262027709	1576	1574	1576	1574	100
257	20240401	145700	261870199	1567	1567	1567	1567	0
258	20240401	145600	261870199	1567	1570	1570	1567	94
259	20240401	145500	261722871	1571	1572	1572	1571	29
260	20240401	145400	261677296	1572	1572	1572	1572	0
261	20240401	145300	261677296	1572	1572	1572	1572	0
262	20240401	145200	261677296	1572	1572	1572	1572	0
263	20240401	145100	261677296	1572	1573	1573	1572	76
264	20240401	145000	261557823	1578	1574	1578	1574	58
265	20240401	144900	261466391	1578	1577	1578	1577	110
266	20240401	144800	261292812	1566	1566	1566	1566	0
267	20240401	144700	261292812	1566	1566	1566	1566	0
268	20240401	144600	261292812	1566	1572	1572	1566	146
269	20240401	144500	261064091	1580	1580	1580	1580	0
270	20240401	144400	261064091	1580	1580	1580	1580	1
271	20240401	144300	261062511	1572	1576	1581	1572	1003
272	20240401	144200	259481157	1576	1565	1576	1565	10007
273	20240401	144100	243761133	1565	1562	1565	1562	1298
274	20240401	144000	241733601	1562	1562	1562	1562	147
275	20240401	143900	241503987	1562	1562	1562	1562	288
276	20240401	143800	241054131	1563	1563	1563	1563	22
277	20240401	143700	241019745	1565	1563	1565	1563	94
278	20240401	143600	240872819	1563	1563	1563	1563	1125
279	20240401	143500	239114444	1565	1564	1565	1563	126
280	20240401	143400	238917354	1564	1564	1564	1564	2
281	20240401	143300	238914226	1563	1564	1565	1563	268
282	20240401	143200	238495270	1564	1564	1564	1564	1
283	20240401	143100	238493706	1565	1563	1565	1563	139
284	20240401	143000	238276324	1563	1564	1564	1563	574
285	20240401	142900	237378732	1565	1565	1565	1565	0
286	20240401	142800	237378732	1565	1565	1565	1565	1596
287	20240401	142700	234880992	1570	1570	1570	1570	0
288	20240401	142600	234880992	1570	1566	1571	1566	15
289	20240401	142500	234857442	1566	1566	1566	1565	6
290	20240401	142400	234848048	1565	1565	1565	1565	29
291	20240401	142300	234802663	1565	1565	1565	1565	58
292	20240401	142200	234711893	1571	1571	1571	1566	305
293	20240401	142100	234234218	1574	1565	1574	1565	97
294	20240401	142000	234082403	1565	1566	1566	1565	77
295	20240401	141900	233961823	1566	1571	1571	1566	9
296	20240401	141800	233947704	1574	1566	1574	1566	63
297	20240401	141700	233848733	1571	1571	1571	1571	0
298	20240401	141600	233848733	1571	1566	1571	1566	36
299	20240401	141500	233792187	1565	1571	1571	1565	70
300	20240401	141400	233682625	1565	1567	1572	1565	448
301	20240401	141300	232981162	1566	1573	1573	1566	68
302	20240401	141200	232874272	1568	1565	1575	1565	841
303	20240401	141100	231555311	1565	1566	1567	1565	1141
304	20240401	141000	229769636	1567	1567	1567	1565	54
305	20240401	140900	229685031	1568	1568	1568	1568	0
306	20240401	140800	229685031	1568	1568	1568	1568	0
307	20240401	140700	229685031	1568	1568	1568	1568	0
308	20240401	140600	229685031	1568	1568	1568	1568	24
309	20240401	140500	229647399	1568	1568	1568	1568	54
310	20240401	140400	229562727	1567	1568	1568	1567	41
311	20240401	140300	229498441	1568	1568	1568	1568	2
312	20240401	140200	229495305	1571	1567	1571	1567	18
313	20240401	140100	229467042	1571	1566	1571	1566	94
314	20240401	140000	229319791	1566	1565	1571	1565	72
315	20240401	135900	229207026	1571	1575	1575	1566	52
316	20240401	135800	229125364	1566	1568	1568	1565	146
317	20240401	135700	228896681	1575	1575	1575	1575	0
318	20240401	135600	228896681	1575	1570	1575	1570	49
319	20240401	135500	228819536	1570	1566	1570	1566	247
320	20240401	135400	228432136	1566	1566	1566	1566	2
321	20240401	135300	228429004	1565	1565	1565	1565	0
322	20240401	135200	228429004	1565	1565	1565	1565	0
323	20240401	135100	228429004	1565	1565	1565	1565	0
324	20240401	135000	228429004	1565	1565	1565	1565	74
325	20240401	134900	228313194	1565	1565	1570	1564	12
326	20240401	134800	228294391	1565	1566	1570	1565	1555
327	20240401	134700	225860646	1566	1570	1570	1566	1152
328	20240401	134600	224056027	1570	1570	1570	1570	200
329	20240401	134500	223742027	1574	1570	1575	1570	861
330	20240401	134400	222388745	1570	1570	1570	1570	1004
331	20240401	134300	220812465	1569	1570	1575	1569	506
332	20240401	134200	220018042	1575	1575	1575	1566	692
333	20240401	134100	218931593	1570	1575	1575	1570	128
334	20240401	134000	218730563	1570	1575	1575	1570	475
335	20240401	133900	217984793	1570	1575	1575	1570	22
336	20240401	133800	217950198	1569	1569	1569	1569	2
337	20240401	133700	217947060	1575	1575	1575	1575	0
338	20240401	133600	217947060	1575	1575	1575	1575	4
339	20240401	133500	217940760	1569	1571	1575	1569	177
340	20240401	133400	217662742	1571	1571	1571	1571	0
341	20240401	133300	217662742	1571	1571	1571	1571	2
342	20240401	133200	217659600	1571	1571	1571	1571	10
343	20240401	133100	217643890	1575	1572	1575	1572	120
344	20240401	133000	217455103	1572	1572	1572	1572	33
345	20240401	132900	217403227	1573	1573	1573	1573	0
346	20240401	132800	217403227	1573	1574	1574	1573	2
347	20240401	132700	217400080	1575	1574	1581	1574	1540
348	20240401	132600	214972955	1574	1567	1574	1565	4248
349	20240401	132500	208296176	1568	1565	1568	1565	2028
350	20240401	132400	205121757	1566	1567	1567	1566	510
351	20240401	132300	204323094	1567	1567	1567	1566	857
352	20240401	132200	202980554	1568	1568	1568	1568	0
353	20240401	132100	202980554	1568	1568	1568	1568	0
354	20240401	132000	202980554	1568	1568	1568	1568	0
355	20240401	131900	202980554	1568	1568	1568	1568	23
356	20240401	131800	202944490	1568	1568	1568	1568	225
357	20240401	131700	202591690	1568	1568	1568	1568	39
358	20240401	131600	202530538	1568	1568	1568	1568	53
359	20240401	131500	202447434	1569	1571	1571	1569	240
360	20240401	131400	202070805	1571	1571	1571	1571	0
361	20240401	131300	202070805	1571	1572	1572	1571	75
362	20240401	131200	201952963	1572	1572	1572	1572	2
363	20240401	131100	201949819	1573	1571	1573	1571	36
364	20240401	131000	201893213	1573	1573	1573	1571	151
365	20240401	130900	201655949	1573	1573	1573	1573	14
366	20240401	130800	201633927	1573	1573	1573	1573	36
367	20240401	130700	201577299	1573	1572	1573	1572	56
368	20240401	130600	201489213	1572	1572	1572	1572	3
369	20240401	130500	201484497	1571	1571	1571	1571	0
370	20240401	130400	201484497	1571	1571	1571	1571	0
371	20240401	130300	201484497	1571	1571	1573	1570	390
372	20240401	130200	200872178	1573	1570	1573	1570	38
373	20240401	130100	200812506	1570	1570	1571	1570	160
374	20240401	130000	200561259	1571	1571	1571	1571	1
375	20240401	125900	200559688	1573	1573	1573	1573	0
376	20240401	125800	200559688	1573	1572	1573	1571	12
377	20240401	125700	200540821	1572	1572	1572	1572	2
378	20240401	125600	200537677	1570	1570	1573	1570	15
379	20240401	125500	200514106	1573	1569	1573	1569	111
380	20240401	125400	200339919	1570	1570	1573	1569	162
381	20240401	125300	200085697	1570	1571	1573	1569	72
382	20240401	125200	199972582	1572	1572	1572	1572	3
383	20240401	125100	199967866	1572	1573	1573	1572	294
384	20240401	125000	199505406	1574	1574	1574	1574	5
385	20240401	124900	199497536	1574	1573	1574	1573	506
386	20240401	124800	198701592	1574	1574	1574	1574	14
387	20240401	124700	198679556	1574	1574	1574	1574	28
388	20240401	124600	198635484	1575	1575	1575	1575	27
389	20240401	124500	198592959	1580	1580	1580	1580	8
390	20240401	124400	198580319	1573	1573	1573	1573	0
391	20240401	124300	198580319	1573	1573	1573	1573	0
392	20240401	124200	198580319	1573	1573	1573	1573	0
393	20240401	124100	198580319	1573	1573	1573	1573	77
394	20240401	124000	198459198	1573	1573	1573	1573	232
395	20240401	123900	198094262	1581	1581	1581	1581	0
396	20240401	123800	198094262	1581	1574	1581	1573	175
397	20240401	123700	197818738	1575	1577	1581	1575	602
398	20240401	123600	196870080	1580	1574	1580	1573	101
399	20240401	123500	196710998	1575	1575	1575	1575	1
400	20240401	123400	196709423	1581	1575	1581	1565	152
401	20240401	123300	196470917	1582	1581	1582	1576	506
402	20240401	123200	195670446	1582	1569	1582	1568	3407
403	20240401	123100	190305864	1570	1566	1570	1566	14
404	20240401	123000	190283912	1566	1566	1570	1566	1085
405	20240401	122900	188580786	1566	1566	1566	1566	0
406	20240401	122800	188580786	1566	1566	1566	1566	2
407	20240401	122700	188577654	1570	1571	1571	1566	1023
408	20240401	122600	186974558	1566	1566	1566	1566	0
409	20240401	122500	186974558	1566	1572	1572	1565	3
410	20240401	122400	186969855	1574	1567	1574	1564	1992
411	20240401	122300	183844973	1572	1568	1572	1568	4
412	20240401	122200	183838689	1573	1564	1573	1564	24192
413	20240401	122100	145809764	1564	1569	1569	1564	265
414	20240401	122000	145394948	1569	1571	1571	1569	330
415	20240401	121900	144876582	1572	1572	1572	1572	636
416	20240401	121800	143876790	1572	1569	1572	1569	343
417	20240401	121700	143338620	1568	1568	1568	1568	109
418	20240401	121600	143167708	1567	1567	1567	1567	0
419	20240401	121500	143167708	1567	1568	1568	1567	46
420	20240401	121400	143095584	1567	1567	1567	1567	1
421	20240401	121300	143094017	1566	1566	1566	1566	0
422	20240401	121200	143094017	1566	1566	1566	1566	0
423	20240401	121100	143094017	1566	1566	1566	1566	0
424	20240401	121000	143094017	1566	1566	1566	1566	76
425	20240401	120900	142975001	1566	1566	1572	1566	58
426	20240401	120800	142883849	1565	1565	1565	1565	2
427	20240401	120700	142880719	1564	1564	1564	1564	0
428	20240401	120600	142880719	1564	1564	1564	1564	721
429	20240401	120500	141753075	1564	1571	1571	1564	1954
430	20240401	120400	138696113	1566	1565	1566	1565	1839
431	20240401	120300	135817381	1564	1564	1564	1564	100
432	20240401	120200	135660981	1564	1564	1564	1564	234
433	20240401	120100	135295005	1564	1565	1565	1564	1709
434	20240401	120000	132620918	1566	1565	1566	1565	545
435	20240401	115900	131767862	1565	1565	1565	1565	2
436	20240401	115800	131764732	1565	1565	1565	1565	405
437	20240401	115700	131130907	1566	1566	1566	1566	134
438	20240401	115600	130921063	1566	1566	1566	1566	0
439	20240401	115500	130921063	1566	1564	1566	1564	1098
440	20240401	115400	129201791	1564	1565	1565	1564	2066
441	20240401	115300	125969218	1566	1569	1569	1566	12324
442	20240401	115200	106661599	1569	1570	1570	1569	139
443	20240401	115100	106443431	1570	1570	1570	1570	0
444	20240401	115000	106443431	1570	1570	1570	1570	219
445	20240401	114900	106099601	1570	1570	1570	1570	0
446	20240401	114800	106099601	1570	1570	1570	1570	55
447	20240401	114700	106013251	1571	1571	1571	1571	23
448	20240401	114600	105977118	1571	1571	1571	1571	1
449	20240401	114500	105975547	1571	1571	1571	1571	1228
450	20240401	114400	104046359	1570	1570	1570	1570	2
451	20240401	114300	104043219	1571	1570	1571	1570	347
452	20240401	114200	103498393	1571	1571	1571	1571	0
453	20240401	114100	103498393	1571	1571	1571	1571	340
454	20240401	114000	102964253	1571	1571	1571	1571	108
455	20240401	113900	102794585	1571	1571	1571	1571	0
456	20240401	113800	102794585	1571	1571	1571	1571	2
457	20240401	113700	102791443	1572	1572	1572	1572	0
458	20240401	113600	102791443	1572	1572	1572	1572	23
459	20240401	113500	102755287	1571	1570	1571	1570	100
460	20240401	113400	102598285	1570	1571	1572	1570	380
461	20240401	113300	102001523	1571	1571	1571	1571	2
462	20240401	113200	101998381	1571	1571	1571	1571	0
463	20240401	113100	101998381	1571	1571	1571	1571	0
464	20240401	113000	101998381	1571	1571	1571	1571	75
465	20240401	112900	101880556	1571	1571	1571	1571	0
466	20240401	112800	101880556	1571	1571	1571	1571	0
467	20240401	112700	101880556	1571	1572	1572	1571	76
468	20240401	112600	101761086	1572	1572	1572	1572	59
469	20240401	112500	101668338	1571	1571	1571	1571	0
470	20240401	112400	101668338	1571	1571	1571	1570	391
471	20240401	112300	101054311	1571	1571	1571	1571	110
472	20240401	112200	100881501	1571	1572	1572	1571	21
473	20240401	112100	100848491	1572	1571	1572	1571	23
474	20240401	112000	100812354	1573	1572	1573	1572	7
475	20240401	111900	100801345	1573	1572	1573	1571	87
476	20240401	111800	100664629	1572	1572	1572	1571	182
477	20240401	111700	100378669	1572	1572	1572	1572	2
478	20240401	111600	100375525	1573	1573	1573	1573	26
479	20240401	111500	100334627	1572	1572	1572	1572	98
480	20240401	111400	100180571	1572	1572	1572	1572	0
481	20240401	111300	100180571	1572	1573	1573	1572	3
482	20240401	111200	100175853	1572	1572	1572	1572	0
483	20240401	111100	100175853	1572	1572	1573	1572	997
484	20240401	111000	98608513	1572	1572	1572	1572	0
485	20240401	110900	98608513	1572	1572	1572	1572	36
486	20240401	110800	98551921	1572	1572	1572	1572	22
487	20240401	110700	98517337	1571	1570	1571	1570	993
488	20240401	110600	96957335	1571	1570	1571	1569	226
489	20240401	110500	96602493	1569	1569	1569	1569	286
490	20240401	110400	96153759	1570	1570	1570	1570	70
491	20240401	110300	96043859	1569	1569	1569	1569	39
492	20240401	110200	95982668	1568	1569	1569	1568	183
493	20240401	110100	95695685	1569	1569	1569	1569	2
494	20240401	110000	95692547	1571	1571	1571	1571	0
495	20240401	105900	95692547	1571	1570	1571	1570	1004
496	20240401	105800	94115266	1572	1572	1572	1572	0
497	20240401	105700	94115266	1572	1569	1572	1569	831
498	20240401	105600	92811418	1569	1569	1569	1569	2
499	20240401	105500	92808280	1569	1569	1569	1569	519
500	20240401	105400	91993969	1572	1572	1572	1572	0
501	20240401	105300	91993969	1572	1570	1572	1570	4
502	20240401	105200	91987683	1572	1570	1572	1570	37
503	20240401	105100	91929523	1569	1568	1569	1568	78
504	20240401	105000	91807218	1568	1569	1569	1568	750
505	20240401	104900	90630768	1572	1571	1572	1569	1049
506	20240401	104800	88984170	1572	1571	1572	1571	13
507	20240401	104700	88963737	1570	1570	1570	1570	0
508	20240401	104600	88963737	1570	1571	1572	1570	380
509	20240401	104500	88367088	1571	1571	1571	1571	56
510	20240401	104400	88279112	1571	1570	1571	1570	94
511	20240401	104300	88131528	1571	1571	1571	1571	27
512	20240401	104200	88089111	1571	1571	1571	1571	0
513	20240401	104100	88089111	1571	1570	1571	1570	65
514	20240401	104000	87987060	1570	1571	1571	1570	12
515	20240401	103900	87968210	1571	1571	1571	1571	0
516	20240401	103800	87968210	1571	1571	1571	1571	37
517	20240401	103700	87910083	1570	1570	1570	1570	0
518	20240401	103600	87910083	1570	1570	1570	1570	0
519	20240401	103500	87910083	1570	1571	1571	1570	118
520	20240401	103400	87724760	1571	1571	1571	1571	75
521	20240401	103300	87606935	1571	1571	1571	1571	0
522	20240401	103200	87606935	1571	1571	1571	1571	0
523	20240401	103100	87606935	1571	1571	1571	1571	20
524	20240401	103000	87575515	1571	1572	1572	1571	201
525	20240401	102900	87259688	1572	1572	1572	1572	2
526	20240401	102800	87256544	1572	1572	1572	1572	183
527	20240401	102700	86968868	1572	1571	1572	1571	328
528	20240401	102600	86453485	1572	1572	1572	1572	0
529	20240401	102500	86453485	1572	1572	1572	1572	23
530	20240401	102400	86417329	1571	1571	1572	1571	1182
531	20240401	102300	84560405	1571	1571	1571	1571	138
532	20240401	102200	84343607	1571	1571	1571	1571	68
533	20240401	102100	84236779	1571	1571	1571	1571	53
534	20240401	102000	84153516	1572	1572	1572	1572	10
535	20240401	101900	84137796	1572	1572	1572	1572	2
536	20240401	101800	84134652	1573	1572	1573	1572	39
537	20240401	101700	84073308	1572	1572	1573	1572	1828
538	20240401	101600	81199691	1572	1570	1572	1570	326
539	20240401	101500	80687221	1572	1569	1572	1569	108
540	20240401	101400	80517745	1569	1570	1572	1569	152
541	20240401	101300	80279161	1569	1569	1572	1569	110
542	20240401	101200	80106439	1570	1570	1570	1570	126
543	20240401	101100	79908619	1570	1570	1570	1569	245
544	20240401	101000	79524127	1570	1569	1570	1569	162
545	20240401	100900	79269849	1570	1570	1570	1570	24
546	20240401	100800	79232169	1569	1569	1569	1569	235
547	20240401	100700	78863454	1570	1569	1570	1569	1381
548	20240401	100600	76696635	1568	1569	1569	1568	464
549	20240401	100500	75969012	1569	1569	1569	1569	30
550	20240401	100400	75921942	1569	1568	1569	1568	12
551	20240401	100300	75903120	1567	1567	1567	1567	3
552	20240401	100200	75898419	1569	1568	1569	1568	63
553	20240401	100100	75799573	1569	1568	1569	1568	36
554	20240401	100000	75743124	1568	1567	1568	1567	474
555	20240401	095900	74999966	1567	1567	1567	1567	0
556	20240401	095800	74999966	1567	1567	1567	1567	147
557	20240401	095700	74769617	1567	1567	1567	1567	34
558	20240401	095600	74716339	1568	1568	1568	1568	0
559	20240401	095500	74716339	1568	1568	1568	1568	224
560	20240401	095400	74365107	1568	1568	1568	1568	0
561	20240401	095300	74365107	1568	1568	1568	1568	2
562	20240401	095200	74361971	1568	1567	1568	1567	58
563	20240401	095100	74271081	1567	1567	1569	1566	1200
564	20240401	095000	72390560	1566	1566	1566	1566	73
565	20240401	094900	72276242	1566	1567	1567	1566	383
566	20240401	094800	71676314	1567	1567	1567	1567	0
567	20240401	094700	71676314	1567	1568	1569	1567	991
568	20240401	094600	70122573	1568	1568	1568	1568	1103
569	20240401	094500	68393069	1567	1567	1568	1567	3
570	20240401	094400	68388367	1568	1567	1568	1567	36
571	20240401	094300	68331920	1568	1567	1568	1566	860
572	20240401	094200	66983607	1568	1567	1568	1566	1970
573	20240401	094100	63897293	1568	1568	1568	1568	23
574	20240401	094000	63861229	1568	1568	1568	1568	37
575	20240401	093900	63803213	1568	1568	1568	1567	4
576	20240401	093800	63796942	1567	1567	1568	1566	93
577	20240401	093700	63651286	1566	1567	1568	1566	1866
578	20240401	093600	60728554	1568	1568	1568	1568	23
579	20240401	093500	60692490	1568	1566	1568	1566	103
580	20240401	093400	60531184	1568	1568	1568	1566	313
581	20240401	093300	60040954	1567	1567	1567	1567	200
582	20240401	093200	59727554	1567	1566	1567	1566	179
583	20240401	093100	59447135	1566	1566	1566	1566	199
584	20240401	093000	59135501	1567	1567	1567	1567	896
585	20240401	092900	57731469	1567	1567	1567	1567	54
586	20240401	092800	57646851	1568	1568	1568	1568	0
587	20240401	092700	57646851	1568	1568	1568	1568	36
588	20240401	092600	57590403	1567	1567	1568	1567	348
589	20240401	092500	57045064	1567	1567	1567	1567	0
590	20240401	092400	57045064	1567	1568	1568	1567	233
591	20240401	092300	56679930	1567	1567	1567	1567	53
592	20240401	092200	56596879	1568	1568	1568	1568	193
593	20240401	092100	56294255	1567	1567	1567	1567	80
594	20240401	092000	56168895	1568	1567	1568	1567	21
595	20240401	091900	56135968	1568	1568	1568	1568	213
596	20240401	091800	55801984	1567	1567	1567	1567	977
597	20240401	091700	54271025	1568	1568	1568	1568	0
598	20240401	091600	54271025	1568	1568	1568	1568	5379
599	20240401	091500	45836753	1567	1566	1567	1566	4183
600	20240401	091400	39282090	1566	1567	1567	1566	37
601	20240401	091300	39224112	1567	1566	1567	1566	126
602	20240401	091200	39026728	1567	1567	1567	1567	980
603	20240401	091100	37491068	1567	1566	1567	1566	333
604	20240401	091000	36969526	1566	1565	1566	1565	1265
605	20240401	090900	34988664	1566	1566	1566	1566	50
606	20240401	090800	34910364	1565	1565	1565	1565	283
607	20240401	090700	34467469	1566	1567	1567	1565	1149
608	20240401	090600	32667204	1568	1568	1568	1568	1095
609	20240401	090500	30950244	1568	1569	1573	1568	1330
610	20240401	090400	28858168	1572	1566	1572	1566	293
611	20240401	090300	28399276	1566	1566	1566	1565	510
612	20240401	090200	27600725	1564	1566	1566	1564	927
613	20240401	090100	26149897	1566	1564	1566	1564	64
614	20240401	090000	26049787	1566	1573	1573	1565	13660