KissMeData/069730/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193300	47449435	4175	4175	4175	4175	305
3	20240401	193200	47449435	4175	4175	4175	4175	0
4	20240401	193100	47449435	4175	4175	4175	4175	0
5	20240401	193000	47449435	4175	4175	4175	4175	0
6	20240401	192900	47449435	4175	4175	4175	4175	0
7	20240401	192800	47449435	4175	4175	4175	4175	0
8	20240401	192700	47449435	4175	4175	4175	4175	0
9	20240401	192600	47449435	4175	4175	4175	4175	0
10	20240401	192500	47449435	4175	4175	4175	4175	0
11	20240401	192400	47449435	4175	4175	4175	4175	0
12	20240401	192300	47449435	4175	4175	4175	4175	0
13	20240401	192200	47449435	4175	4175	4175	4175	0
14	20240401	192100	47449435	4175	4175	4175	4175	0
15	20240401	192000	47449435	4175	4175	4175	4175	0
16	20240401	191900	47449435	4175	4175	4175	4175	0
17	20240401	191800	47449435	4175	4175	4175	4175	0
18	20240401	191700	47449435	4175	4175	4175	4175	0
19	20240401	191600	47449435	4175	4175	4175	4175	0
20	20240401	191500	47449435	4175	4175	4175	4175	0
21	20240401	191400	47449435	4175	4175	4175	4175	0
22	20240401	191300	47449435	4175	4175	4175	4175	0
23	20240401	191200	47449435	4175	4175	4175	4175	0
24	20240401	191100	47449435	4175	4175	4175	4175	0
25	20240401	191000	47449435	4175	4175	4175	4175	0
26	20240401	190900	47449435	4175	4175	4175	4175	0
27	20240401	190800	47449435	4175	4175	4175	4175	0
28	20240401	190700	47449435	4175	4175	4175	4175	0
29	20240401	190600	47449435	4175	4175	4175	4175	0
30	20240401	190500	47449435	4175	4175	4175	4175	0
31	20240401	190400	47449435	4175	4175	4175	4175	0
32	20240401	190300	47449435	4175	4175	4175	4175	305
33	20240401	190200	47449435	4175	4175	4175	4175	0
34	20240401	190100	47449435	4175	4175	4175	4175	0
35	20240401	190000	47449435	4175	4175	4175	4175	0
36	20240401	185900	47449435	4175	4175	4175	4175	0
37	20240401	185800	47449435	4175	4175	4175	4175	0
38	20240401	185700	47449435	4175	4175	4175	4175	0
39	20240401	185600	47449435	4175	4175	4175	4175	0
40	20240401	185500	47449435	4175	4175	4175	4175	0
41	20240401	185400	47449435	4175	4175	4175	4175	0
42	20240401	185300	47449435	4175	4175	4175	4175	0
43	20240401	185200	47449435	4175	4175	4175	4175	0
44	20240401	185100	47449435	4175	4175	4175	4175	0
45	20240401	185000	47449435	4175	4175	4175	4175	0
46	20240401	184900	47449435	4175	4175	4175	4175	0
47	20240401	184800	47449435	4175	4175	4175	4175	0
48	20240401	184700	47449435	4175	4175	4175	4175	0
49	20240401	184600	47449435	4175	4175	4175	4175	0
50	20240401	184500	47449435	4175	4175	4175	4175	0
51	20240401	184400	47449435	4175	4175	4175	4175	0
52	20240401	184300	47449435	4175	4175	4175	4175	0
53	20240401	184200	47449435	4175	4175	4175	4175	0
54	20240401	184100	47449435	4175	4175	4175	4175	0
55	20240401	184000	47449435	4175	4175	4175	4175	0
56	20240401	183900	47449435	4175	4175	4175	4175	0
57	20240401	183800	47449435	4175	4175	4175	4175	0
58	20240401	183700	47449435	4175	4175	4175	4175	0
59	20240401	183600	47449435	4175	4175	4175	4175	0
60	20240401	183500	47449435	4175	4175	4175	4175	0
61	20240401	183400	47449435	4175	4175	4175	4175	0
62	20240401	183300	47449435	4175	4175	4175	4175	305
63	20240401	183200	47449435	4175	4175	4175	4175	0
64	20240401	183100	47449435	4175	4175	4175	4175	0
65	20240401	183000	47449435	4175	4175	4175	4175	0
66	20240401	182900	47449435	4175	4175	4175	4175	0
67	20240401	182800	47449435	4175	4175	4175	4175	0
68	20240401	182700	47449435	4175	4175	4175	4175	0
69	20240401	182600	47449435	4175	4175	4175	4175	0
70	20240401	182500	47449435	4175	4175	4175	4175	0
71	20240401	182400	47449435	4175	4175	4175	4175	0
72	20240401	182300	47449435	4175	4175	4175	4175	0
73	20240401	182200	47449435	4175	4175	4175	4175	0
74	20240401	182100	47449435	4175	4175	4175	4175	0
75	20240401	182000	47449435	4175	4175	4175	4175	0
76	20240401	181900	47449435	4175	4175	4175	4175	0
77	20240401	181800	47449435	4175	4175	4175	4175	0
78	20240401	181700	47449435	4175	4175	4175	4175	0
79	20240401	181600	47449435	4175	4175	4175	4175	0
80	20240401	181500	47449435	4175	4175	4175	4175	0
81	20240401	181400	47449435	4175	4175	4175	4175	0
82	20240401	181300	47449435	4175	4175	4175	4175	0
83	20240401	181200	47449435	4175	4175	4175	4175	0
84	20240401	181100	47449435	4175	4175	4175	4175	0
85	20240401	181000	47449435	4175	4175	4175	4175	0
86	20240401	180900	47449435	4175	4175	4175	4175	0
87	20240401	180800	47449435	4175	4175	4175	4175	0
88	20240401	180700	47449435	4175	4175	4175	4175	0
89	20240401	180600	47449435	4175	4175	4175	4175	0
90	20240401	180500	47449435	4175	4175	4175	4175	0
91	20240401	180400	47449435	4175	4175	4175	4175	0
92	20240401	180300	47449435	4175	4175	4175	4175	305
93	20240401	180200	47449435	4175	4175	4175	4175	0
94	20240401	180100	47449435	4175	4175	4175	4175	0
95	20240401	180000	47449435	4175	4175	4175	4175	0
96	20240401	175900	47449435	4175	4175	4175	4175	0
97	20240401	175800	47449435	4175	4175	4175	4175	0
98	20240401	175700	47449435	4175	4175	4175	4175	0
99	20240401	175600	47449435	4175	4175	4175	4175	0
100	20240401	175500	47449435	4175	4175	4175	4175	0
101	20240401	175400	47449435	4175	4175	4175	4175	0
102	20240401	175300	47449435	4175	4175	4175	4175	0
103	20240401	175200	47449435	4175	4175	4175	4175	0
104	20240401	175100	47449435	4175	4175	4175	4175	0
105	20240401	175000	47449435	4175	4175	4175	4175	0
106	20240401	174900	47449435	4175	4175	4175	4175	0
107	20240401	174800	47449435	4175	4175	4175	4175	0
108	20240401	174700	47449435	4175	4175	4175	4175	0
109	20240401	174600	47449435	4175	4175	4175	4175	0
110	20240401	174500	47449435	4175	4175	4175	4175	0
111	20240401	174400	47449435	4175	4175	4175	4175	0
112	20240401	174300	47449435	4175	4175	4175	4175	0
113	20240401	174200	47449435	4175	4175	4175	4175	0
114	20240401	174100	47449435	4175	4175	4175	4175	0
115	20240401	174000	47449435	4175	4175	4175	4175	0
116	20240401	173900	47449435	4175	4175	4175	4175	0
117	20240401	173800	47449435	4175	4175	4175	4175	0
118	20240401	173700	47449435	4175	4175	4175	4175	0
119	20240401	173600	47449435	4175	4175	4175	4175	0
120	20240401	173500	47449435	4175	4175	4175	4175	0
121	20240401	173400	47449435	4175	4175	4175	4175	0
122	20240401	173300	47449435	4175	4175	4175	4175	305
123	20240401	173200	47449435	4175	4175	4175	4175	0
124	20240401	173100	47449435	4175	4175	4175	4175	0
125	20240401	173000	47449435	4175	4175	4175	4175	0
126	20240401	172900	47449435	4175	4175	4175	4175	0
127	20240401	172800	47449435	4175	4175	4175	4175	0
128	20240401	172700	47449435	4175	4175	4175	4175	0
129	20240401	172600	47449435	4175	4175	4175	4175	0
130	20240401	172500	47449435	4175	4175	4175	4175	0
131	20240401	172400	47449435	4175	4175	4175	4175	0
132	20240401	172300	47449435	4175	4175	4175	4175	0
133	20240401	172200	47449435	4175	4175	4175	4175	0
134	20240401	172100	47449435	4175	4175	4175	4175	0
135	20240401	172000	47449435	4175	4175	4175	4175	0
136	20240401	171900	47449435	4175	4175	4175	4175	0
137	20240401	171800	47449435	4175	4175	4175	4175	0
138	20240401	171700	47449435	4175	4175	4175	4175	0
139	20240401	171600	47449435	4175	4175	4175	4175	0
140	20240401	171500	47449435	4175	4175	4175	4175	0
141	20240401	171400	47449435	4175	4175	4175	4175	0
142	20240401	171300	47449435	4175	4175	4175	4175	0
143	20240401	171200	47449435	4175	4175	4175	4175	0
144	20240401	171100	47449435	4175	4175	4175	4175	0
145	20240401	171000	47449435	4175	4175	4175	4175	0
146	20240401	170900	47449435	4175	4175	4175	4175	0
147	20240401	170800	47449435	4175	4175	4175	4175	0
148	20240401	170700	47449435	4175	4175	4175	4175	0
149	20240401	170600	47449435	4175	4175	4175	4175	0
150	20240401	170500	47449435	4175	4175	4175	4175	0
151	20240401	170400	47449435	4175	4175	4175	4175	0
152	20240401	170300	47449435	4175	4175	4175	4175	305
153	20240401	170200	47449435	4175	4175	4175	4175	0
154	20240401	170100	47449435	4175	4175	4175	4175	0
155	20240401	170000	47449435	4175	4175	4175	4175	0
156	20240401	165900	47449435	4175	4175	4175	4175	0
157	20240401	165800	47449435	4175	4175	4175	4175	0
158	20240401	165700	47449435	4175	4175	4175	4175	0
159	20240401	165600	47449435	4175	4175	4175	4175	0
160	20240401	165500	47449435	4175	4175	4175	4175	0
161	20240401	165400	47449435	4175	4175	4175	4175	0
162	20240401	165300	47449435	4175	4175	4175	4175	0
163	20240401	165200	47449435	4175	4175	4175	4175	0
164	20240401	165100	47449435	4175	4175	4175	4175	0
165	20240401	165000	47449435	4175	4175	4175	4175	0
166	20240401	164900	47449435	4175	4175	4175	4175	0
167	20240401	164800	47449435	4175	4175	4175	4175	0
168	20240401	164700	47449435	4175	4175	4175	4175	0
169	20240401	164600	47449435	4175	4175	4175	4175	0
170	20240401	164500	47449435	4175	4175	4175	4175	0
171	20240401	164400	47449435	4175	4175	4175	4175	0
172	20240401	164300	47449435	4175	4175	4175	4175	0
173	20240401	164200	47449435	4175	4175	4175	4175	0
174	20240401	164100	47449435	4175	4175	4175	4175	0
175	20240401	164000	47449435	4175	4175	4175	4175	0
176	20240401	163900	47449435	4175	4175	4175	4175	0
177	20240401	163800	47449435	4175	4175	4175	4175	0
178	20240401	163700	47449435	4175	4175	4175	4175	0
179	20240401	163600	47449435	4175	4175	4175	4175	0
180	20240401	163500	47449435	4175	4175	4175	4175	0
181	20240401	163400	47449435	4175	4175	4175	4175	0
182	20240401	163300	47449435	4175	4175	4175	4175	305
183	20240401	163200	47449435	4175	4175	4175	4175	0
184	20240401	163100	47449435	4175	4175	4175	4175	0
185	20240401	163000	47449435	4175	4175	4175	4175	0
186	20240401	162900	47449435	4175	4175	4175	4175	0
187	20240401	162800	47449435	4175	4175	4175	4175	0
188	20240401	162700	47449435	4175	4175	4175	4175	0
189	20240401	162600	47449435	4175	4175	4175	4175	0
190	20240401	162500	47449435	4175	4175	4175	4175	0
191	20240401	162400	47449435	4175	4175	4175	4175	0
192	20240401	162300	47449435	4175	4175	4175	4175	0
193	20240401	162200	47449435	4175	4175	4175	4175	0
194	20240401	162100	47449435	4175	4175	4175	4175	0
195	20240401	162000	47449435	4175	4175	4175	4175	0
196	20240401	161900	47449435	4175	4175	4175	4175	0
197	20240401	161800	47449435	4175	4175	4175	4175	0
198	20240401	161700	47449435	4175	4175	4175	4175	0
199	20240401	161600	47449435	4175	4175	4175	4175	0
200	20240401	161500	47449435	4175	4175	4175	4175	0
201	20240401	161400	47449435	4175	4175	4175	4175	0
202	20240401	161300	47449435	4175	4175	4175	4175	0
203	20240401	161200	47449435	4175	4175	4175	4175	0
204	20240401	161100	47449435	4175	4175	4175	4175	0
205	20240401	161000	47449435	4175	4175	4175	4175	0
206	20240401	160900	47449435	4175	4175	4175	4175	0
207	20240401	160800	47449435	4175	4175	4175	4175	0
208	20240401	160700	47449435	4175	4175	4175	4175	0
209	20240401	160600	47449435	4175	4175	4175	4175	0
210	20240401	160500	47449435	4175	4175	4175	4175	0
211	20240401	160400	47449435	4175	4175	4175	4175	0
212	20240401	160300	47449435	4175	4175	4175	4175	305
213	20240401	160200	47449435	4175	4175	4175	4175	0
214	20240401	160100	47449435	4175	4175	4175	4175	0
215	20240401	160000	47449435	4175	4175	4175	4175	0
216	20240401	155900	47449435	4175	4175	4175	4175	0
217	20240401	155800	47449435	4175	4175	4175	4175	0
218	20240401	155700	47449435	4175	4175	4175	4175	0
219	20240401	155600	47449435	4175	4175	4175	4175	0
220	20240401	155500	47449435	4175	4175	4175	4175	0
221	20240401	155400	47449435	4175	4175	4175	4175	0
222	20240401	155300	47449435	4175	4175	4175	4175	0
223	20240401	155200	47449435	4175	4175	4175	4175	0
224	20240401	155100	47449435	4175	4175	4175	4175	0
225	20240401	155000	47449435	4175	4175	4175	4175	0
226	20240401	154900	47449435	4175	4175	4175	4175	0
227	20240401	154800	47449435	4175	4175	4175	4175	0
228	20240401	154700	47449435	4175	4175	4175	4175	0
229	20240401	154600	47449435	4175	4175	4175	4175	0
230	20240401	154500	47449435	4175	4175	4175	4175	0
231	20240401	154400	47449435	4175	4175	4175	4175	0
232	20240401	154300	47449435	4175	4175	4175	4175	0
233	20240401	154200	47449435	4175	4175	4175	4175	0
234	20240401	154100	47449435	4175	4175	4175	4175	0
235	20240401	154000	47449435	4175	4175	4175	4175	0
236	20240401	153900	47449435	4175	4175	4175	4175	0
237	20240401	153800	47449435	4175	4175	4175	4175	0
238	20240401	153700	47449435	4175	4175	4175	4175	0
239	20240401	153600	47449435	4175	4175	4175	4175	0
240	20240401	153500	47449435	4175	4175	4175	4175	0
241	20240401	153400	47449435	4175	4175	4175	4175	0
242	20240401	153300	47449435	4175	4175	4175	4175	305
243	20240401	153200	47449435	4175	4175	4175	4175	0
244	20240401	153100	47449435	4175	4175	4175	4175	0
245	20240401	153000	47449435	4175	4175	4175	4175	305
246	20240401	152900	46176060	4170	4170	4170	4170	0
247	20240401	152800	46176060	4170	4170	4170	4170	0
248	20240401	152700	46176060	4170	4170	4170	4170	0
249	20240401	152600	46176060	4170	4170	4170	4170	0
250	20240401	152500	46176060	4170	4170	4170	4170	0
251	20240401	152400	46176060	4170	4170	4170	4170	0
252	20240401	152300	46176060	4170	4170	4170	4170	0
253	20240401	152200	46176060	4170	4170	4170	4170	0
254	20240401	152100	46176060	4170	4170	4170	4170	0
255	20240401	152000	46176060	4170	4170	4170	4170	0
256	20240401	151900	46176060	4170	4170	4170	4170	88
257	20240401	151800	45809100	4170	4170	4170	4170	118
258	20240401	151700	45317040	4170	4160	4170	4160	20
259	20240401	151600	45233720	4160	4160	4160	4160	0
260	20240401	151500	45233720	4160	4160	4160	4160	1
261	20240401	151400	45229560	4160	4160	4160	4160	0
262	20240401	151300	45229560	4160	4160	4160	4160	0
263	20240401	151200	45229560	4160	4160	4160	4160	0
264	20240401	151100	45229560	4160	4160	4160	4160	0
265	20240401	151000	45229560	4160	4160	4160	4160	1
266	20240401	150900	45225400	4150	4150	4150	4150	0
267	20240401	150800	45225400	4150	4150	4150	4150	621
268	20240401	150700	42648250	4155	4155	4155	4155	0
269	20240401	150600	42648250	4155	4155	4155	4155	1
270	20240401	150500	42644095	4150	4150	4150	4150	0
271	20240401	150400	42644095	4150	4150	4150	4150	41
272	20240401	150300	42473945	4150	4150	4150	4150	0
273	20240401	150200	42473945	4150	4150	4150	4150	1
274	20240401	150100	42469795	4150	4150	4150	4150	0
275	20240401	150000	42469795	4150	4150	4150	4150	0
276	20240401	145900	42469795	4150	4150	4150	4150	0
277	20240401	145800	42469795	4150	4150	4150	4150	1
278	20240401	145700	42465645	4155	4155	4155	4155	0
279	20240401	145600	42465645	4155	4155	4155	4155	0
280	20240401	145500	42465645	4155	4155	4155	4155	0
281	20240401	145400	42465645	4155	4155	4155	4155	1
282	20240401	145300	42461490	4135	4135	4135	4135	0
283	20240401	145200	42461490	4135	4135	4135	4135	0
284	20240401	145100	42461490	4135	4135	4135	4135	0
285	20240401	145000	42461490	4135	4155	4155	4135	2
286	20240401	144900	42453200	4155	4155	4155	4155	0
287	20240401	144800	42453200	4155	4155	4155	4155	0
288	20240401	144700	42453200	4155	4155	4155	4155	0
289	20240401	144600	42453200	4155	4155	4155	4155	1
290	20240401	144500	42449045	4155	4155	4155	4155	0
291	20240401	144400	42449045	4155	4155	4155	4155	0
292	20240401	144300	42449045	4155	4155	4155	4155	0
293	20240401	144200	42449045	4155	4155	4155	4155	1
294	20240401	144100	42444890	4155	4155	4155	4155	0
295	20240401	144000	42444890	4155	4155	4155	4155	0
296	20240401	143900	42444890	4155	4155	4155	4155	0
297	20240401	143800	42444890	4155	4155	4155	4155	0
298	20240401	143700	42444890	4155	4155	4155	4155	1
299	20240401	143600	42440735	4120	4140	4140	4120	87
300	20240401	143500	42081990	4145	4140	4175	4140	381
301	20240401	143400	40498410	4140	4140	4140	4140	0
302	20240401	143300	40498410	4140	4120	4140	4120	11
303	20240401	143200	40453070	4120	4130	4130	4120	818
304	20240401	143100	37076880	4145	4145	4145	4145	0
305	20240401	143000	37076880	4145	4145	4145	4145	5
306	20240401	142900	37056155	4145	4145	4145	4145	1
307	20240401	142800	37052010	4130	4130	4130	4130	0
308	20240401	142700	37052010	4130	4140	4140	4130	90
309	20240401	142600	36679985	4145	4145	4145	4145	0
310	20240401	142500	36679985	4145	4145	4145	4145	37
311	20240401	142400	36526620	4145	4145	4145	4145	0
312	20240401	142300	36526620	4145	4145	4145	4145	1
313	20240401	142200	36522475	4145	4145	4145	4145	0
314	20240401	142100	36522475	4145	4145	4145	4145	1
315	20240401	142000	36518330	4140	4140	4140	4140	53
316	20240401	141900	36298910	4140	4140	4140	4140	13
317	20240401	141800	36245090	4145	4145	4145	4145	0
318	20240401	141700	36245090	4145	4145	4145	4145	1
319	20240401	141600	36240945	4145	4145	4145	4145	0
320	20240401	141500	36240945	4145	4145	4145	4145	0
321	20240401	141400	36240945	4145	4145	4145	4145	0
322	20240401	141300	36240945	4145	4145	4145	4145	1
323	20240401	141200	36236800	4145	4145	4145	4145	1
324	20240401	141100	36232655	4145	4145	4145	4145	0
325	20240401	141000	36232655	4145	4145	4145	4145	1
326	20240401	140900	36228510	4145	4170	4170	4145	100
327	20240401	140800	35813900	4170	4170	4170	4170	0
328	20240401	140700	35813900	4170	4170	4170	4170	0
329	20240401	140600	35813900	4170	4170	4170	4170	0
330	20240401	140500	35813900	4170	4170	4170	4170	1
331	20240401	140400	35809730	4170	4170	4170	4170	0
332	20240401	140300	35809730	4170	4170	4170	4170	226
333	20240401	140200	34867310	4170	4170	4170	4170	0
334	20240401	140100	34867310	4170	4170	4170	4170	0
335	20240401	140000	34867310	4170	4170	4170	4170	1
336	20240401	135900	34863140	4170	4170	4170	4170	0
337	20240401	135800	34863140	4170	4170	4170	4170	0
338	20240401	135700	34863140	4170	4170	4170	4170	0
339	20240401	135600	34863140	4170	4170	4170	4170	1
340	20240401	135500	34858970	4170	4170	4170	4170	0
341	20240401	135400	34858970	4170	4170	4170	4170	0
342	20240401	135300	34858970	4170	4170	4170	4170	0
343	20240401	135200	34858970	4170	4170	4170	4170	1
344	20240401	135100	34854800	4170	4170	4170	4170	0
345	20240401	135000	34854800	4170	4170	4170	4170	0
346	20240401	134900	34854800	4170	4170	4170	4170	0
347	20240401	134800	34854800	4170	4170	4170	4170	1
348	20240401	134700	34850630	4170	4170	4170	4170	0
349	20240401	134600	34850630	4170	4170	4170	4170	0
350	20240401	134500	34850630	4170	4170	4170	4170	0
351	20240401	134400	34850630	4170	4170	4170	4170	1
352	20240401	134300	34846460	4170	4170	4170	4170	0
353	20240401	134200	34846460	4170	4170	4170	4170	0
354	20240401	134100	34846460	4170	4170	4170	4170	0
355	20240401	134000	34846460	4170	4170	4170	4170	1
356	20240401	133900	34842290	4170	4170	4170	4170	0
357	20240401	133800	34842290	4170	4170	4170	4170	1
358	20240401	133700	34838120	4170	4170	4170	4170	0
359	20240401	133600	34838120	4170	4170	4170	4170	1
360	20240401	133500	34833950	4170	4170	4170	4170	0
361	20240401	133400	34833950	4170	4170	4170	4170	0
362	20240401	133300	34833950	4170	4170	4170	4170	0
363	20240401	133200	34833950	4170	4170	4170	4170	1
364	20240401	133100	34829780	4170	4160	4170	4160	226
365	20240401	133000	33887750	4160	4160	4160	4160	0
366	20240401	132900	33887750	4160	4160	4160	4160	0
367	20240401	132800	33887750	4160	4160	4160	4160	0
368	20240401	132700	33887750	4160	4160	4160	4160	1
369	20240401	132600	33883590	4160	4160	4160	4160	0
370	20240401	132500	33883590	4160	4160	4160	4160	0
371	20240401	132400	33883590	4160	4160	4160	4160	0
372	20240401	132300	33883590	4160	4160	4160	4160	1
373	20240401	132200	33879430	4160	4160	4160	4160	0
374	20240401	132100	33879430	4160	4160	4160	4160	0
375	20240401	132000	33879430	4160	4160	4160	4160	0
376	20240401	131900	33879430	4160	4160	4160	4160	1
377	20240401	131800	33875270	4165	4165	4165	4165	0
378	20240401	131700	33875270	4165	4165	4165	4165	0
379	20240401	131600	33875270	4165	4165	4165	4165	0
380	20240401	131500	33875270	4165	4160	4165	4160	7
381	20240401	131400	33846145	4160	4160	4160	4160	0
382	20240401	131300	33846145	4160	4160	4160	4160	0
383	20240401	131200	33846145	4160	4160	4160	4160	1
384	20240401	131100	33841985	4160	4160	4160	4160	1
385	20240401	131000	33837825	4125	4125	4125	4125	0
386	20240401	130900	33837825	4125	4160	4160	4125	2349
387	20240401	130800	24117505	4170	4170	4170	4170	0
388	20240401	130700	24117505	4170	4170	4170	4170	1
389	20240401	130600	24113335	4170	4170	4170	4170	0
390	20240401	130500	24113335	4170	4170	4170	4170	0
391	20240401	130400	24113335	4170	4170	4170	4170	0
392	20240401	130300	24113335	4170	4170	4170	4170	1
393	20240401	130200	24109165	4170	4170	4170	4170	0
394	20240401	130100	24109165	4170	4170	4170	4170	0
395	20240401	130000	24109165	4170	4170	4170	4170	0
396	20240401	125900	24109165	4170	4170	4170	4170	227
397	20240401	125800	23162575	4170	4170	4170	4170	0
398	20240401	125700	23162575	4170	4170	4170	4170	0
399	20240401	125600	23162575	4170	4170	4170	4170	0
400	20240401	125500	23162575	4170	4170	4170	4170	1
401	20240401	125400	23158405	4170	4170	4170	4170	0
402	20240401	125300	23158405	4170	4170	4170	4170	0
403	20240401	125200	23158405	4170	4170	4170	4170	0
404	20240401	125100	23158405	4170	4170	4170	4170	0
405	20240401	125000	23158405	4170	4170	4170	4170	1
406	20240401	124900	23154235	4170	4170	4170	4170	0
407	20240401	124800	23154235	4170	4170	4170	4170	0
408	20240401	124700	23154235	4170	4170	4170	4170	215
409	20240401	124600	22257685	4170	4170	4170	4170	1
410	20240401	124500	22253515	4170	4170	4170	4170	0
411	20240401	124400	22253515	4170	4170	4170	4170	0
412	20240401	124300	22253515	4170	4170	4170	4170	1
413	20240401	124200	22249345	4175	4175	4175	4175	1
414	20240401	124100	22245170	4175	4175	4175	4175	0
415	20240401	124000	22245170	4175	4175	4175	4175	0
416	20240401	123900	22245170	4175	4175	4175	4175	0
417	20240401	123800	22245170	4175	4175	4175	4175	1
418	20240401	123700	22240995	4175	4175	4175	4175	0
419	20240401	123600	22240995	4175	4175	4175	4175	0
420	20240401	123500	22240995	4175	4175	4175	4175	0
421	20240401	123400	22240995	4175	4175	4175	4175	1
422	20240401	123300	22236820	4175	4175	4175	4175	0
423	20240401	123200	22236820	4175	4175	4175	4175	0
424	20240401	123100	22236820	4175	4175	4175	4175	1
425	20240401	123000	22232645	4175	4175	4175	4175	1
426	20240401	122900	22228470	4175	4175	4175	4175	0
427	20240401	122800	22228470	4175	4175	4175	4175	0
428	20240401	122700	22228470	4175	4170	4175	4170	226
429	20240401	122600	21285855	4170	4170	4170	4170	1
430	20240401	122500	21281685	4170	4170	4170	4170	0
431	20240401	122400	21281685	4170	4170	4170	4170	0
432	20240401	122300	21281685	4170	4170	4170	4170	0
433	20240401	122200	21281685	4170	4170	4170	4170	1
434	20240401	122100	21277515	4170	4170	4170	4170	0
435	20240401	122000	21277515	4170	4170	4170	4170	0
436	20240401	121900	21277515	4170	4170	4170	4170	0
437	20240401	121800	21277515	4170	4170	4170	4170	0
438	20240401	121700	21277515	4170	4170	4170	4170	1
439	20240401	121600	21273345	4170	4170	4170	4170	0
440	20240401	121500	21273345	4170	4170	4170	4170	0
441	20240401	121400	21273345	4170	4170	4170	4170	0
442	20240401	121300	21273345	4170	4170	4170	4170	1
443	20240401	121200	21269175	4170	4170	4170	4170	0
444	20240401	121100	21269175	4170	4170	4170	4170	0
445	20240401	121000	21269175	4170	4170	4170	4170	0
446	20240401	120900	21269175	4170	4170	4170	4170	1
447	20240401	120800	21265005	4170	4170	4170	4170	0
448	20240401	120700	21265005	4170	4170	4170	4170	0
449	20240401	120600	21265005	4170	4170	4170	4170	0
450	20240401	120500	21265005	4170	4170	4170	4170	1
451	20240401	120400	21260835	4170	4170	4170	4170	0
452	20240401	120300	21260835	4170	4170	4170	4170	0
453	20240401	120200	21260835	4170	4170	4170	4170	0
454	20240401	120100	21260835	4170	4170	4170	4170	1
455	20240401	120000	21256665	4150	4150	4150	4150	194
456	20240401	115900	20451565	4170	4170	4170	4170	0
457	20240401	115800	20451565	4170	4170	4170	4170	0
458	20240401	115700	20451565	4170	4170	4170	4170	1
459	20240401	115600	20447395	4170	4170	4170	4170	0
460	20240401	115500	20447395	4170	4155	4170	4155	227
461	20240401	115400	19500905	4165	4165	4165	4165	0
462	20240401	115300	19500905	4165	4165	4165	4165	1
463	20240401	115200	19496740	4165	4165	4165	4165	0
464	20240401	115100	19496740	4165	4165	4165	4165	0
465	20240401	115000	19496740	4165	4165	4165	4165	0
466	20240401	114900	19496740	4165	4165	4165	4165	1
467	20240401	114800	19492575	4165	4165	4165	4165	0
468	20240401	114700	19492575	4165	4165	4165	4165	0
469	20240401	114600	19492575	4165	4165	4165	4165	0
470	20240401	114500	19492575	4165	4165	4165	4165	1
471	20240401	114400	19488410	4165	4165	4165	4165	0
472	20240401	114300	19488410	4165	4165	4165	4165	0
473	20240401	114200	19488410	4165	4165	4165	4165	0
474	20240401	114100	19488410	4165	4165	4165	4165	0
475	20240401	114000	19488410	4165	4150	4165	4150	111
476	20240401	113900	19027745	4165	4165	4165	4165	0
477	20240401	113800	19027745	4165	4165	4165	4165	0
478	20240401	113700	19027745	4165	4165	4165	4165	0
479	20240401	113600	19027745	4165	4165	4165	4165	1
480	20240401	113500	19023580	4150	4150	4150	4150	0
481	20240401	113400	19023580	4150	4150	4150	4150	142
482	20240401	113300	18434280	4165	4165	4165	4165	0
483	20240401	113200	18434280	4165	4165	4165	4165	1
484	20240401	113100	18430115	4165	4165	4165	4165	0
485	20240401	113000	18430115	4165	4165	4165	4165	0
486	20240401	112900	18430115	4165	4165	4165	4165	0
487	20240401	112800	18430115	4165	4165	4165	4165	1
488	20240401	112700	18425950	4165	4165	4165	4165	0
489	20240401	112600	18425950	4165	4165	4165	4165	0
490	20240401	112500	18425950	4165	4165	4165	4165	0
491	20240401	112400	18425950	4165	4150	4165	4150	68
492	20240401	112300	18143735	4155	4160	4165	4155	384
493	20240401	112200	16545520	4160	4160	4160	4160	13
494	20240401	112100	16491440	4160	4160	4160	4160	50
495	20240401	112000	16283440	4160	4160	4160	4160	1
496	20240401	111900	16279280	4160	4160	4160	4160	0
497	20240401	111800	16279280	4160	4160	4160	4160	0
498	20240401	111700	16279280	4160	4160	4160	4160	0
499	20240401	111600	16279280	4160	4160	4160	4160	1
500	20240401	111500	16275120	4160	4160	4160	4160	0
501	20240401	111400	16275120	4160	4160	4160	4160	11
502	20240401	111300	16229360	4160	4160	4160	4160	40
503	20240401	111200	16062960	4165	4165	4165	4165	1
504	20240401	111100	16058795	4165	4165	4165	4165	0
505	20240401	111000	16058795	4165	4165	4165	4165	0
506	20240401	110900	16058795	4165	4165	4165	4165	0
507	20240401	110800	16058795	4165	4165	4165	4165	1
508	20240401	110700	16054630	4170	4170	4170	4170	0
509	20240401	110600	16054630	4170	4170	4170	4170	0
510	20240401	110500	16054630	4170	4170	4170	4170	0
511	20240401	110400	16054630	4170	4170	4170	4170	1
512	20240401	110300	16050460	4170	4170	4170	4170	0
513	20240401	110200	16050460	4170	4170	4170	4170	0
514	20240401	110100	16050460	4170	4170	4170	4170	0
515	20240401	110000	16050460	4170	4170	4170	4170	0
516	20240401	105900	16050460	4170	4170	4170	4170	1
517	20240401	105800	16046290	4170	4170	4170	4170	0
518	20240401	105700	16046290	4170	4170	4170	4170	0
519	20240401	105600	16046290	4170	4170	4170	4170	0
520	20240401	105500	16046290	4170	4170	4170	4170	1
521	20240401	105400	16042120	4170	4170	4170	4170	0
522	20240401	105300	16042120	4170	4170	4170	4170	0
523	20240401	105200	16042120	4170	4170	4170	4170	0
524	20240401	105100	16042120	4170	4170	4170	4170	227
525	20240401	105000	15095530	4170	4170	4170	4170	0
526	20240401	104900	15095530	4170	4170	4170	4170	0
527	20240401	104800	15095530	4170	4170	4170	4170	0
528	20240401	104700	15095530	4170	4170	4170	4170	1
529	20240401	104600	15091360	4170	4170	4170	4170	0
530	20240401	104500	15091360	4170	4170	4170	4170	0
531	20240401	104400	15091360	4170	4170	4170	4170	1
532	20240401	104300	15087190	4170	4170	4170	4170	1
533	20240401	104200	15083020	4170	4170	4170	4170	1
534	20240401	104100	15078850	4170	4170	4170	4170	0
535	20240401	104000	15078850	4170	4170	4170	4170	0
536	20240401	103900	15078850	4170	4170	4170	4170	1
537	20240401	103800	15074680	4170	4170	4170	4170	0
538	20240401	103700	15074680	4170	4170	4170	4170	0
539	20240401	103600	15074680	4170	4170	4170	4170	0
540	20240401	103500	15074680	4170	4170	4170	4170	1
541	20240401	103400	15070510	4150	4150	4150	4150	0
542	20240401	103300	15070510	4150	4150	4150	4150	0
543	20240401	103200	15070510	4150	4160	4160	4150	29
544	20240401	103100	14950060	4170	4170	4170	4170	1
545	20240401	103000	14945890	4170	4170	4170	4170	0
546	20240401	102900	14945890	4170	4170	4170	4170	0
547	20240401	102800	14945890	4170	4170	4170	4170	0
548	20240401	102700	14945890	4170	4170	4170	4170	2
549	20240401	102600	14937550	4170	4170	4170	4170	0
550	20240401	102500	14937550	4170	4170	4170	4170	0
551	20240401	102400	14937550	4170	4170	4170	4170	0
552	20240401	102300	14937550	4170	4170	4170	4170	1
553	20240401	102200	14933380	4170	4170	4170	4170	0
554	20240401	102100	14933380	4170	4170	4170	4170	0
555	20240401	102000	14933380	4170	4170	4170	4170	0
556	20240401	101900	14933380	4170	4165	4170	4165	227
557	20240401	101800	13987805	4165	4165	4165	4165	1
558	20240401	101700	13983640	4165	4165	4165	4165	0
559	20240401	101600	13983640	4165	4165	4165	4165	0
560	20240401	101500	13983640	4165	4165	4165	4165	0
561	20240401	101400	13983640	4165	4165	4165	4165	1
562	20240401	101300	13979475	4165	4165	4165	4165	0
563	20240401	101200	13979475	4165	4165	4165	4165	0
564	20240401	101100	13979475	4165	4165	4165	4165	0
565	20240401	101000	13979475	4165	4165	4165	4165	1
566	20240401	100900	13975310	4160	4160	4160	4160	20
567	20240401	100800	13892110	4160	4160	4160	4160	0
568	20240401	100700	13892110	4160	4160	4160	4160	96
569	20240401	100600	13492750	4160	4155	4160	4155	11
570	20240401	100500	13446995	4160	4160	4160	4160	0
571	20240401	100400	13446995	4160	4160	4160	4160	0
572	20240401	100300	13446995	4160	4160	4160	4160	0
573	20240401	100200	13446995	4160	4160	4160	4160	2
574	20240401	100100	13438675	4160	4160	4160	4160	0
575	20240401	100000	13438675	4160	4160	4160	4160	0
576	20240401	095900	13438675	4160	4160	4160	4160	0
577	20240401	095800	13438675	4160	4160	4160	4160	23
578	20240401	095700	13342995	4160	4160	4160	4160	1
579	20240401	095600	13338835	4160	4160	4160	4160	5
580	20240401	095500	13318035	4160	4160	4160	4160	0
581	20240401	095400	13318035	4160	4160	4160	4160	1
582	20240401	095300	13313875	4160	4160	4160	4160	0
583	20240401	095200	13313875	4160	4160	4160	4160	0
584	20240401	095100	13313875	4160	4160	4160	4160	0
585	20240401	095000	13313875	4160	4160	4160	4160	1
586	20240401	094900	13309715	4150	4160	4160	4150	119
587	20240401	094800	12815675	4160	4160	4160	4160	106
588	20240401	094700	12374715	4160	4155	4160	4155	227
589	20240401	094600	11431375	4150	4150	4150	4150	0
590	20240401	094500	11431375	4150	4150	4150	4150	0
591	20240401	094400	11431375	4150	4150	4150	4150	0
592	20240401	094300	11431375	4150	4150	4150	4150	0
593	20240401	094200	11431375	4150	4150	4150	4150	0
594	20240401	094100	11431375	4150	4150	4150	4150	0
595	20240401	094000	11431375	4150	4150	4150	4150	0
596	20240401	093900	11431375	4150	4150	4150	4150	0
597	20240401	093800	11431375	4150	4150	4150	4150	0
598	20240401	093700	11431375	4150	4150	4150	4150	0
599	20240401	093600	11431375	4150	4150	4150	4150	600
600	20240401	093500	8941375	4150	4150	4150	4150	0
601	20240401	093400	8941375	4150	4150	4150	4150	0
602	20240401	093300	8941375	4150	4150	4150	4150	0
603	20240401	093200	8941375	4150	4150	4150	4150	0
604	20240401	093100	8941375	4150	4150	4150	4150	0
605	20240401	093000	8941375	4150	4150	4150	4150	0
606	20240401	092900	8941375	4150	4150	4150	4150	0
607	20240401	092800	8941375	4150	4150	4150	4150	0
608	20240401	092700	8941375	4150	4150	4150	4150	0
609	20240401	092600	8941375	4150	4150	4150	4150	0
610	20240401	092500	8941375	4150	4150	4150	4150	0
611	20240401	092400	8941375	4150	4150	4150	4150	0
612	20240401	092300	8941375	4150	4150	4150	4150	0
613	20240401	092200	8941375	4150	4150	4150	4150	1
614	20240401	092100	8937225	4150	4150	4150	4150	3
615	20240401	092000	8924775	4145	4145	4145	4145	0
616	20240401	091900	8924775	4145	4145	4145	4145	49
617	20240401	091800	8721670	4145	4150	4150	4145	132
618	20240401	091700	8174525	4150	4150	4150	4150	0
619	20240401	091600	8174525	4150	4150	4150	4150	0
620	20240401	091500	8174525	4150	4150	4150	4150	0
621	20240401	091400	8174525	4150	4150	4150	4150	0
622	20240401	091300	8174525	4150	4150	4150	4150	1
623	20240401	091200	8170375	4150	4150	4150	4150	0
624	20240401	091100	8170375	4150	4150	4150	4150	0
625	20240401	091000	8170375	4150	4150	4150	4150	0
626	20240401	090900	8170375	4150	4145	4150	4145	6
627	20240401	090800	8145500	4145	4150	4150	4145	11
628	20240401	090700	8099900	4155	4150	4155	4150	13
629	20240401	090600	8045915	4150	4150	4150	4150	93
630	20240401	090500	7659965	4150	4150	4150	4150	0
631	20240401	090400	7659965	4150	4145	4150	4145	102
632	20240401	090300	7237170	4145	4145	4145	4145	43
633	20240401	090200	7058935	4145	4145	4145	4145	1185
634	20240401	090100	2147110	4145	4145	4145	4145	0
635	20240401	090000	2147110	4145	4145	4145	4145	518