KissMeData/065710/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193100	101737600	19160	19160	19160	19160	74
3	20240402	193000	101737600	19160	19160	19160	19160	0
4	20240402	192900	101737600	19160	19160	19160	19160	0
5	20240402	192800	101737600	19160	19160	19160	19160	0
6	20240402	192700	101737600	19160	19160	19160	19160	0
7	20240402	192600	101737600	19160	19160	19160	19160	0
8	20240402	192500	101737600	19160	19160	19160	19160	0
9	20240402	192400	101737600	19160	19160	19160	19160	0
10	20240402	192300	101737600	19160	19160	19160	19160	0
11	20240402	192200	101737600	19160	19160	19160	19160	0
12	20240402	192100	101737600	19160	19160	19160	19160	0
13	20240402	192000	101737600	19160	19160	19160	19160	0
14	20240402	191900	101737600	19160	19160	19160	19160	0
15	20240402	191800	101737600	19160	19160	19160	19160	0
16	20240402	191700	101737600	19160	19160	19160	19160	0
17	20240402	191600	101737600	19160	19160	19160	19160	0
18	20240402	191500	101737600	19160	19160	19160	19160	0
19	20240402	191400	101737600	19160	19160	19160	19160	0
20	20240402	191300	101737600	19160	19160	19160	19160	0
21	20240402	191200	101737600	19160	19160	19160	19160	0
22	20240402	191100	101737600	19160	19160	19160	19160	0
23	20240402	191000	101737600	19160	19160	19160	19160	0
24	20240402	190900	101737600	19160	19160	19160	19160	0
25	20240402	190800	101737600	19160	19160	19160	19160	0
26	20240402	190700	101737600	19160	19160	19160	19160	0
27	20240402	190600	101737600	19160	19160	19160	19160	0
28	20240402	190500	101737600	19160	19160	19160	19160	0
29	20240402	190400	101737600	19160	19160	19160	19160	0
30	20240402	190300	101737600	19160	19160	19160	19160	0
31	20240402	190200	101737600	19160	19160	19160	19160	0
32	20240402	190100	101737600	19160	19160	19160	19160	74
33	20240402	190000	101737600	19160	19160	19160	19160	0
34	20240402	185900	101737600	19160	19160	19160	19160	0
35	20240402	185800	101737600	19160	19160	19160	19160	0
36	20240402	185700	101737600	19160	19160	19160	19160	0
37	20240402	185600	101737600	19160	19160	19160	19160	0
38	20240402	185500	101737600	19160	19160	19160	19160	0
39	20240402	185400	101737600	19160	19160	19160	19160	0
40	20240402	185300	101737600	19160	19160	19160	19160	0
41	20240402	185200	101737600	19160	19160	19160	19160	0
42	20240402	185100	101737600	19160	19160	19160	19160	0
43	20240402	185000	101737600	19160	19160	19160	19160	0
44	20240402	184900	101737600	19160	19160	19160	19160	0
45	20240402	184800	101737600	19160	19160	19160	19160	0
46	20240402	184700	101737600	19160	19160	19160	19160	0
47	20240402	184600	101737600	19160	19160	19160	19160	0
48	20240402	184500	101737600	19160	19160	19160	19160	0
49	20240402	184400	101737600	19160	19160	19160	19160	0
50	20240402	184300	101737600	19160	19160	19160	19160	0
51	20240402	184200	101737600	19160	19160	19160	19160	0
52	20240402	184100	101737600	19160	19160	19160	19160	0
53	20240402	184000	101737600	19160	19160	19160	19160	0
54	20240402	183900	101737600	19160	19160	19160	19160	0
55	20240402	183800	101737600	19160	19160	19160	19160	0
56	20240402	183700	101737600	19160	19160	19160	19160	0
57	20240402	183600	101737600	19160	19160	19160	19160	0
58	20240402	183500	101737600	19160	19160	19160	19160	0
59	20240402	183400	101737600	19160	19160	19160	19160	0
60	20240402	183300	101737600	19160	19160	19160	19160	0
61	20240402	183200	101737600	19160	19160	19160	19160	0
62	20240402	183100	101737600	19160	19160	19160	19160	74
63	20240402	183000	101737600	19160	19160	19160	19160	0
64	20240402	182900	101737600	19160	19160	19160	19160	0
65	20240402	182800	101737600	19160	19160	19160	19160	0
66	20240402	182700	101737600	19160	19160	19160	19160	0
67	20240402	182600	101737600	19160	19160	19160	19160	0
68	20240402	182500	101737600	19160	19160	19160	19160	0
69	20240402	182400	101737600	19160	19160	19160	19160	0
70	20240402	182300	101737600	19160	19160	19160	19160	0
71	20240402	182200	101737600	19160	19160	19160	19160	0
72	20240402	182100	101737600	19160	19160	19160	19160	0
73	20240402	182000	101737600	19160	19160	19160	19160	0
74	20240402	181900	101737600	19160	19160	19160	19160	0
75	20240402	181800	101737600	19160	19160	19160	19160	0
76	20240402	181700	101737600	19160	19160	19160	19160	0
77	20240402	181600	101737600	19160	19160	19160	19160	0
78	20240402	181500	101737600	19160	19160	19160	19160	0
79	20240402	181400	101737600	19160	19160	19160	19160	0
80	20240402	181300	101737600	19160	19160	19160	19160	0
81	20240402	181200	101737600	19160	19160	19160	19160	0
82	20240402	181100	101737600	19160	19160	19160	19160	0
83	20240402	181000	101737600	19160	19160	19160	19160	0
84	20240402	180900	101737600	19160	19160	19160	19160	0
85	20240402	180800	101737600	19160	19160	19160	19160	0
86	20240402	180700	101737600	19160	19160	19160	19160	0
87	20240402	180600	101737600	19160	19160	19160	19160	0
88	20240402	180500	101737600	19160	19160	19160	19160	0
89	20240402	180400	101737600	19160	19160	19160	19160	0
90	20240402	180300	101737600	19160	19160	19160	19160	0
91	20240402	180200	101737600	19160	19160	19160	19160	0
92	20240402	180100	101737600	19160	19160	19160	19160	74
93	20240402	180000	101737600	19160	19160	19160	19160	0
94	20240402	175900	101737600	19160	19160	19160	19160	0
95	20240402	175800	101737600	19160	19160	19160	19160	0
96	20240402	175700	101737600	19160	19160	19160	19160	0
97	20240402	175600	101737600	19160	19160	19160	19160	0
98	20240402	175500	101737600	19160	19160	19160	19160	0
99	20240402	175400	101737600	19160	19160	19160	19160	0
100	20240402	175300	101737600	19160	19160	19160	19160	0
101	20240402	175200	101737600	19160	19160	19160	19160	0
102	20240402	175100	101737600	19160	19160	19160	19160	0
103	20240402	175000	101737600	19160	19160	19160	19160	0
104	20240402	174900	101737600	19160	19160	19160	19160	0
105	20240402	174800	101737600	19160	19160	19160	19160	0
106	20240402	174700	101737600	19160	19160	19160	19160	0
107	20240402	174600	101737600	19160	19160	19160	19160	0
108	20240402	174500	101737600	19160	19160	19160	19160	0
109	20240402	174400	101737600	19160	19160	19160	19160	0
110	20240402	174300	101737600	19160	19160	19160	19160	0
111	20240402	174200	101737600	19160	19160	19160	19160	0
112	20240402	174100	101737600	19160	19160	19160	19160	0
113	20240402	174000	101737600	19160	19160	19160	19160	0
114	20240402	173900	101737600	19160	19160	19160	19160	0
115	20240402	173800	101737600	19160	19160	19160	19160	0
116	20240402	173700	101737600	19160	19160	19160	19160	0
117	20240402	173600	101737600	19160	19160	19160	19160	0
118	20240402	173500	101737600	19160	19160	19160	19160	0
119	20240402	173400	101737600	19160	19160	19160	19160	0
120	20240402	173300	101737600	19160	19160	19160	19160	0
121	20240402	173200	101737600	19160	19160	19160	19160	0
122	20240402	173100	101737600	19160	19160	19160	19160	74
123	20240402	173000	101737600	19160	19160	19160	19160	0
124	20240402	172900	101737600	19160	19160	19160	19160	0
125	20240402	172800	101737600	19160	19160	19160	19160	0
126	20240402	172700	101737600	19160	19160	19160	19160	0
127	20240402	172600	101737600	19160	19160	19160	19160	0
128	20240402	172500	101737600	19160	19160	19160	19160	0
129	20240402	172400	101737600	19160	19160	19160	19160	0
130	20240402	172300	101737600	19160	19160	19160	19160	0
131	20240402	172200	101737600	19160	19160	19160	19160	0
132	20240402	172100	101737600	19160	19160	19160	19160	0
133	20240402	172000	101737600	19160	19160	19160	19160	0
134	20240402	171900	101737600	19160	19160	19160	19160	0
135	20240402	171800	101737600	19160	19160	19160	19160	0
136	20240402	171700	101737600	19160	19160	19160	19160	0
137	20240402	171600	101737600	19160	19160	19160	19160	0
138	20240402	171500	101737600	19160	19160	19160	19160	0
139	20240402	171400	101737600	19160	19160	19160	19160	0
140	20240402	171300	101737600	19160	19160	19160	19160	0
141	20240402	171200	101737600	19160	19160	19160	19160	0
142	20240402	171100	101737600	19160	19160	19160	19160	0
143	20240402	171000	101737600	19160	19160	19160	19160	0
144	20240402	170900	101737600	19160	19160	19160	19160	0
145	20240402	170800	101737600	19160	19160	19160	19160	0
146	20240402	170700	101737600	19160	19160	19160	19160	0
147	20240402	170600	101737600	19160	19160	19160	19160	0
148	20240402	170500	101737600	19160	19160	19160	19160	0
149	20240402	170400	101737600	19160	19160	19160	19160	0
150	20240402	170300	101737600	19160	19160	19160	19160	0
151	20240402	170200	101737600	19160	19160	19160	19160	0
152	20240402	170100	101737600	19160	19160	19160	19160	74
153	20240402	170000	101737600	19160	19160	19160	19160	0
154	20240402	165900	101737600	19160	19160	19160	19160	0
155	20240402	165800	101737600	19160	19160	19160	19160	0
156	20240402	165700	101737600	19160	19160	19160	19160	0
157	20240402	165600	101737600	19160	19160	19160	19160	0
158	20240402	165500	101737600	19160	19160	19160	19160	0
159	20240402	165400	101737600	19160	19160	19160	19160	0
160	20240402	165300	101737600	19160	19160	19160	19160	0
161	20240402	165200	101737600	19160	19160	19160	19160	0
162	20240402	165100	101737600	19160	19160	19160	19160	0
163	20240402	165000	101737600	19160	19160	19160	19160	0
164	20240402	164900	101737600	19160	19160	19160	19160	0
165	20240402	164800	101737600	19160	19160	19160	19160	0
166	20240402	164700	101737600	19160	19160	19160	19160	0
167	20240402	164600	101737600	19160	19160	19160	19160	0
168	20240402	164500	101737600	19160	19160	19160	19160	0
169	20240402	164400	101737600	19160	19160	19160	19160	0
170	20240402	164300	101737600	19160	19160	19160	19160	0
171	20240402	164200	101737600	19160	19160	19160	19160	0
172	20240402	164100	101737600	19160	19160	19160	19160	0
173	20240402	164000	101737600	19160	19160	19160	19160	0
174	20240402	163900	101737600	19160	19160	19160	19160	0
175	20240402	163800	101737600	19160	19160	19160	19160	0
176	20240402	163700	101737600	19160	19160	19160	19160	0
177	20240402	163600	101737600	19160	19160	19160	19160	0
178	20240402	163500	101737600	19160	19160	19160	19160	0
179	20240402	163400	101737600	19160	19160	19160	19160	0
180	20240402	163300	101737600	19160	19160	19160	19160	0
181	20240402	163200	101737600	19160	19160	19160	19160	0
182	20240402	163100	101737600	19160	19160	19160	19160	74
183	20240402	163000	101737600	19160	19160	19160	19160	0
184	20240402	162900	101737600	19160	19160	19160	19160	0
185	20240402	162800	101737600	19160	19160	19160	19160	0
186	20240402	162700	101737600	19160	19160	19160	19160	0
187	20240402	162600	101737600	19160	19160	19160	19160	0
188	20240402	162500	101737600	19160	19160	19160	19160	0
189	20240402	162400	101737600	19160	19160	19160	19160	0
190	20240402	162300	101737600	19160	19160	19160	19160	0
191	20240402	162200	101737600	19160	19160	19160	19160	0
192	20240402	162100	101737600	19160	19160	19160	19160	0
193	20240402	162000	101737600	19160	19160	19160	19160	0
194	20240402	161900	101737600	19160	19160	19160	19160	0
195	20240402	161800	101737600	19160	19160	19160	19160	0
196	20240402	161700	101737600	19160	19160	19160	19160	0
197	20240402	161600	101737600	19160	19160	19160	19160	0
198	20240402	161500	101737600	19160	19160	19160	19160	0
199	20240402	161400	101737600	19160	19160	19160	19160	0
200	20240402	161300	101737600	19160	19160	19160	19160	0
201	20240402	161200	101737600	19160	19160	19160	19160	0
202	20240402	161100	101737600	19160	19160	19160	19160	0
203	20240402	161000	101737600	19160	19160	19160	19160	0
204	20240402	160900	101737600	19160	19160	19160	19160	0
205	20240402	160800	101737600	19160	19160	19160	19160	0
206	20240402	160700	101737600	19160	19160	19160	19160	0
207	20240402	160600	101737600	19160	19160	19160	19160	0
208	20240402	160500	101737600	19160	19160	19160	19160	0
209	20240402	160400	101737600	19160	19160	19160	19160	0
210	20240402	160300	101737600	19160	19160	19160	19160	0
211	20240402	160200	101737600	19160	19160	19160	19160	0
212	20240402	160100	101737600	19160	19160	19160	19160	74
213	20240402	160000	101737600	19160	19160	19160	19160	0
214	20240402	155900	101737600	19160	19160	19160	19160	0
215	20240402	155800	101737600	19160	19160	19160	19160	0
216	20240402	155700	101737600	19160	19160	19160	19160	0
217	20240402	155600	101737600	19160	19160	19160	19160	0
218	20240402	155500	101737600	19160	19160	19160	19160	0
219	20240402	155400	101737600	19160	19160	19160	19160	0
220	20240402	155300	101737600	19160	19160	19160	19160	0
221	20240402	155200	101737600	19160	19160	19160	19160	0
222	20240402	155100	101737600	19160	19160	19160	19160	0
223	20240402	155000	101737600	19160	19160	19160	19160	0
224	20240402	154900	101737600	19160	19160	19160	19160	0
225	20240402	154800	101737600	19160	19160	19160	19160	0
226	20240402	154700	101737600	19160	19160	19160	19160	0
227	20240402	154600	101737600	19160	19160	19160	19160	0
228	20240402	154500	101737600	19160	19160	19160	19160	0
229	20240402	154400	101737600	19160	19160	19160	19160	0
230	20240402	154300	101737600	19160	19160	19160	19160	0
231	20240402	154200	101737600	19160	19160	19160	19160	0
232	20240402	154100	101737600	19160	19160	19160	19160	0
233	20240402	154000	101737600	19160	19160	19160	19160	0
234	20240402	153900	101737600	19160	19160	19160	19160	0
235	20240402	153800	101737600	19160	19160	19160	19160	0
236	20240402	153700	101737600	19160	19160	19160	19160	0
237	20240402	153600	101737600	19160	19160	19160	19160	0
238	20240402	153500	101737600	19160	19160	19160	19160	0
239	20240402	153400	101737600	19160	19160	19160	19160	0
240	20240402	153300	101737600	19160	19160	19160	19160	0
241	20240402	153200	101737600	19160	19160	19160	19160	0
242	20240402	153100	101737600	19160	19160	19160	19160	74
243	20240402	153000	101737600	19160	19160	19160	19160	74
244	20240402	152900	100319760	19160	19160	19160	19160	0
245	20240402	152800	100319760	19160	19160	19160	19160	0
246	20240402	152700	100319760	19160	19160	19160	19160	0
247	20240402	152600	100319760	19160	19160	19160	19160	0
248	20240402	152500	100319760	19160	19160	19160	19160	0
249	20240402	152400	100319760	19160	19160	19160	19160	0
250	20240402	152300	100319760	19160	19160	19160	19160	0
251	20240402	152200	100319760	19160	19160	19160	19160	0
252	20240402	152100	100319760	19160	19160	19160	19160	0
253	20240402	152000	100319760	19160	19160	19160	19160	0
254	20240402	151900	100319760	19160	19160	19160	19160	0
255	20240402	151800	100319760	19160	19160	19160	19160	0
256	20240402	151700	100319760	19160	19160	19160	19160	0
257	20240402	151600	100319760	19160	19160	19160	19160	0
258	20240402	151500	100319760	19160	19160	19160	19160	0
259	20240402	151400	100319760	19160	19160	19160	19160	2
260	20240402	151300	100281440	19160	19160	19160	19160	1
261	20240402	151200	100262280	19140	19140	19140	19140	0
262	20240402	151100	100262280	19140	19140	19140	19140	0
263	20240402	151000	100262280	19140	19140	19140	19140	0
264	20240402	150900	100262280	19140	19140	19140	19140	20
265	20240402	150800	99879480	19140	19140	19140	19140	20
266	20240402	150700	99496680	19140	19140	19140	19140	56
267	20240402	150600	98424840	19120	19120	19120	19120	0
268	20240402	150500	98424840	19120	19120	19120	19120	0
269	20240402	150400	98424840	19120	19120	19120	19120	0
270	20240402	150300	98424840	19120	19120	19120	19120	0
271	20240402	150200	98424840	19120	19130	19130	19120	800
272	20240402	150100	83126140	19140	19140	19140	19140	457
273	20240402	150000	74379160	19160	19160	19160	19160	0
274	20240402	145900	74379160	19160	19170	19170	19150	1043
275	20240402	145800	54396220	19180	19180	19180	19180	0
276	20240402	145700	54396220	19180	19180	19180	19180	0
277	20240402	145600	54396220	19180	19180	19180	19180	0
278	20240402	145500	54396220	19180	19180	19180	19180	0
279	20240402	145400	54396220	19180	19180	19180	19180	0
280	20240402	145300	54396220	19180	19180	19180	19180	0
281	20240402	145200	54396220	19180	19180	19180	19180	0
282	20240402	145100	54396220	19180	19180	19180	19180	0
283	20240402	145000	54396220	19180	19180	19180	19180	0
284	20240402	144900	54396220	19180	19180	19180	19180	0
285	20240402	144800	54396220	19180	19180	19180	19180	0
286	20240402	144700	54396220	19180	19180	19180	19180	0
287	20240402	144600	54396220	19180	19180	19180	19180	0
288	20240402	144500	54396220	19180	19180	19180	19180	0
289	20240402	144400	54396220	19180	19180	19180	19180	0
290	20240402	144300	54396220	19180	19180	19180	19180	0
291	20240402	144200	54396220	19180	19180	19180	19180	0
292	20240402	144100	54396220	19180	19180	19180	19180	0
293	20240402	144000	54396220	19180	19180	19180	19180	0
294	20240402	143900	54396220	19180	19180	19180	19180	0
295	20240402	143800	54396220	19180	19180	19180	19180	116
296	20240402	143700	52171340	19180	19180	19180	19180	0
297	20240402	143600	52171340	19180	19180	19180	19180	0
298	20240402	143500	52171340	19180	19180	19180	19180	0
299	20240402	143400	52171340	19180	19180	19180	19180	0
300	20240402	143300	52171340	19180	19180	19180	19180	0
301	20240402	143200	52171340	19180	19180	19180	19180	1
302	20240402	143100	52152160	19180	19180	19180	19180	0
303	20240402	143000	52152160	19180	19180	19180	19180	0
304	20240402	142900	52152160	19180	19180	19180	19180	0
305	20240402	142800	52152160	19180	19180	19180	19180	0
306	20240402	142700	52152160	19180	19180	19180	19180	0
307	20240402	142600	52152160	19180	19180	19180	19180	0
308	20240402	142500	52152160	19180	19180	19180	19180	0
309	20240402	142400	52152160	19180	19180	19180	19180	0
310	20240402	142300	52152160	19180	19180	19180	19180	0
311	20240402	142200	52152160	19180	19180	19180	19180	0
312	20240402	142100	52152160	19180	19180	19180	19180	1
313	20240402	142000	52132980	19180	19180	19180	19180	0
314	20240402	141900	52132980	19180	19180	19180	19180	33
315	20240402	141800	51500040	19180	19180	19180	19180	0
316	20240402	141700	51500040	19180	19180	19180	19180	0
317	20240402	141600	51500040	19180	19180	19180	19180	0
318	20240402	141500	51500040	19180	19180	19180	19180	0
319	20240402	141400	51500040	19180	19180	19180	19180	0
320	20240402	141300	51500040	19180	19180	19180	19180	0
321	20240402	141200	51500040	19180	19180	19180	19180	1
322	20240402	141100	51480860	19190	19190	19190	19190	0
323	20240402	141000	51480860	19190	19190	19190	19190	0
324	20240402	140900	51480860	19190	19190	19190	19190	0
325	20240402	140800	51480860	19190	19190	19190	19190	0
326	20240402	140700	51480860	19190	19190	19190	19190	0
327	20240402	140600	51480860	19190	19180	19190	19180	6
328	20240402	140500	51365730	19190	19190	19190	19190	0
329	20240402	140400	51365730	19190	19190	19190	19190	0
330	20240402	140300	51365730	19190	19190	19190	19190	0
331	20240402	140200	51365730	19190	19190	19190	19190	2
332	20240402	140100	51327350	19190	19190	19190	19190	60
333	20240402	140000	50175950	19190	19190	19190	19190	1
334	20240402	135900	50156760	19200	19200	19200	19200	0
335	20240402	135800	50156760	19200	19200	19200	19200	0
336	20240402	135700	50156760	19200	19200	19200	19200	0
337	20240402	135600	50156760	19200	19200	19200	19200	0
338	20240402	135500	50156760	19200	19200	19200	19200	0
339	20240402	135400	50156760	19200	19200	19200	19200	0
340	20240402	135300	50156760	19200	19200	19200	19200	500
341	20240402	135200	40556760	19200	19200	19200	19200	0
342	20240402	135100	40556760	19200	19200	19200	19200	2
343	20240402	135000	40518360	19210	19210	19210	19210	0
344	20240402	134900	40518360	19210	19210	19210	19210	0
345	20240402	134800	40518360	19210	19210	19210	19210	0
346	20240402	134700	40518360	19210	19210	19210	19210	0
347	20240402	134600	40518360	19210	19200	19210	19200	2
348	20240402	134500	40479950	19210	19210	19210	19210	0
349	20240402	134400	40479950	19210	19210	19210	19210	0
350	20240402	134300	40479950	19210	19210	19210	19210	0
351	20240402	134200	40479950	19210	19210	19210	19210	0
352	20240402	134100	40479950	19210	19210	19210	19210	0
353	20240402	134000	40479950	19210	19210	19210	19210	0
354	20240402	133900	40479950	19210	19210	19210	19210	0
355	20240402	133800	40479950	19210	19210	19210	19210	0
356	20240402	133700	40479950	19210	19210	19210	19210	0
357	20240402	133600	40479950	19210	19210	19210	19210	0
358	20240402	133500	40479950	19210	19210	19210	19210	0
359	20240402	133400	40479950	19210	19210	19210	19210	0
360	20240402	133300	40479950	19210	19210	19210	19210	0
361	20240402	133200	40479950	19210	19210	19210	19210	0
362	20240402	133100	40479950	19210	19200	19210	19190	7
363	20240402	133000	40345530	19210	19210	19210	19210	0
364	20240402	132900	40345530	19210	19210	19210	19210	0
365	20240402	132800	40345530	19210	19210	19210	19190	35
366	20240402	132700	39673690	19190	19190	19190	19190	0
367	20240402	132600	39673690	19190	19190	19190	19190	0
368	20240402	132500	39673690	19190	19190	19190	19190	1
369	20240402	132400	39654500	19210	19210	19210	19210	0
370	20240402	132300	39654500	19210	19210	19210	19210	0
371	20240402	132200	39654500	19210	19210	19210	19210	1
372	20240402	132100	39635290	19210	19210	19210	19210	0
373	20240402	132000	39635290	19210	19210	19210	19210	0
374	20240402	131900	39635290	19210	19210	19210	19210	0
375	20240402	131800	39635290	19210	19210	19210	19210	0
376	20240402	131700	39635290	19210	19210	19210	19210	0
377	20240402	131600	39635290	19210	19210	19210	19210	0
378	20240402	131500	39635290	19210	19210	19210	19210	0
379	20240402	131400	39635290	19210	19210	19210	19210	0
380	20240402	131300	39635290	19210	19210	19210	19210	0
381	20240402	131200	39635290	19210	19210	19210	19210	0
382	20240402	131100	39635290	19210	19210	19210	19210	0
383	20240402	131000	39635290	19210	19210	19210	19210	0
384	20240402	130900	39635290	19210	19210	19210	19210	0
385	20240402	130800	39635290	19210	19210	19210	19210	0
386	20240402	130700	39635290	19210	19210	19210	19210	0
387	20240402	130600	39635290	19210	19210	19210	19210	0
388	20240402	130500	39635290	19210	19210	19210	19210	0
389	20240402	130400	39635290	19210	19210	19210	19210	80
390	20240402	130300	38098490	19180	19180	19180	19180	0
391	20240402	130200	38098490	19180	19180	19180	19180	0
392	20240402	130100	38098490	19180	19180	19180	19180	49
393	20240402	130000	37158670	19180	19180	19180	19180	0
394	20240402	125900	37158670	19180	19180	19180	19180	0
395	20240402	125800	37158670	19180	19180	19180	19180	0
396	20240402	125700	37158670	19180	19180	19180	19180	0
397	20240402	125600	37158670	19180	19180	19180	19180	0
398	20240402	125500	37158670	19180	19180	19180	19180	3
399	20240402	125400	37101130	19170	19170	19170	19170	10
400	20240402	125300	36909430	19170	19170	19170	19170	0
401	20240402	125200	36909430	19170	19170	19170	19170	0
402	20240402	125100	36909430	19170	19170	19170	19170	0
403	20240402	125000	36909430	19170	19170	19170	19170	3
404	20240402	124900	36851920	19170	19170	19170	19170	0
405	20240402	124800	36851920	19170	19170	19170	19170	0
406	20240402	124700	36851920	19170	19170	19170	19170	0
407	20240402	124600	36851920	19170	19170	19170	19170	0
408	20240402	124500	36851920	19170	19170	19170	19170	0
409	20240402	124400	36851920	19170	19170	19170	19170	5
410	20240402	124300	36756070	19170	19170	19170	19170	0
411	20240402	124200	36756070	19170	19170	19170	19170	0
412	20240402	124100	36756070	19170	19170	19170	19170	0
413	20240402	124000	36756070	19170	19170	19170	19170	0
414	20240402	123900	36756070	19170	19170	19170	19170	0
415	20240402	123800	36756070	19170	19170	19170	19170	0
416	20240402	123700	36756070	19170	19170	19170	19170	0
417	20240402	123600	36756070	19170	19170	19170	19170	0
418	20240402	123500	36756070	19170	19170	19170	19170	0
419	20240402	123400	36756070	19170	19170	19170	19170	0
420	20240402	123300	36756070	19170	19170	19170	19170	2
421	20240402	123200	36717730	19170	19170	19170	19170	0
422	20240402	123100	36717730	19170	19170	19170	19170	133
423	20240402	123000	34168120	19180	19180	19180	19180	0
424	20240402	122900	34168120	19180	19180	19180	19180	0
425	20240402	122800	34168120	19180	19180	19180	19180	0
426	20240402	122700	34168120	19180	19180	19180	19180	1
427	20240402	122600	34148940	19180	19180	19180	19180	0
428	20240402	122500	34148940	19180	19180	19180	19180	0
429	20240402	122400	34148940	19180	19180	19180	19180	1
430	20240402	122300	34129760	19170	19170	19170	19170	0
431	20240402	122200	34129760	19170	19170	19170	19170	0
432	20240402	122100	34129760	19170	19170	19170	19170	0
433	20240402	122000	34129760	19170	19170	19170	19170	1
434	20240402	121900	34110590	19170	19170	19170	19170	0
435	20240402	121800	34110590	19170	19170	19170	19170	0
436	20240402	121700	34110590	19170	19170	19170	19170	0
437	20240402	121600	34110590	19170	19170	19170	19170	0
438	20240402	121500	34110590	19170	19180	19180	19170	77
439	20240402	121400	32634040	19210	19210	19210	19210	0
440	20240402	121300	32634040	19210	19210	19210	19210	1
441	20240402	121200	32614830	19180	19180	19180	19180	100
442	20240402	121100	30696830	19190	19190	19190	19190	0
443	20240402	121000	30696830	19190	19190	19190	19190	0
444	20240402	120900	30696830	19190	19190	19190	19190	70
445	20240402	120800	29353530	19190	19190	19190	19190	0
446	20240402	120700	29353530	19190	19200	19200	19190	216
447	20240402	120600	25207060	19200	19200	19200	19200	0
448	20240402	120500	25207060	19200	19200	19200	19200	0
449	20240402	120400	25207060	19200	19200	19200	19200	0
450	20240402	120300	25207060	19200	19200	19200	19200	0
451	20240402	120200	25207060	19200	19200	19200	19200	0
452	20240402	120100	25207060	19200	19200	19200	19200	4
453	20240402	120000	25130260	19210	19210	19210	19210	1
454	20240402	115900	25111050	19210	19210	19210	19210	0
455	20240402	115800	25111050	19210	19210	19210	19210	103
456	20240402	115700	23132420	19210	19210	19210	19210	0
457	20240402	115600	23132420	19210	19210	19210	19210	0
458	20240402	115500	23132420	19210	19210	19210	19210	0
459	20240402	115400	23132420	19210	19210	19210	19210	0
460	20240402	115300	23132420	19210	19210	19210	19210	0
461	20240402	115200	23132420	19210	19210	19210	19210	0
462	20240402	115100	23132420	19210	19210	19210	19210	0
463	20240402	115000	23132420	19210	19210	19210	19210	0
464	20240402	114900	23132420	19210	19210	19210	19210	0
465	20240402	114800	23132420	19210	19210	19210	19210	1
466	20240402	114700	23113210	19210	19210	19210	19210	0
467	20240402	114600	23113210	19210	19210	19210	19210	0
468	20240402	114500	23113210	19210	19210	19210	19210	0
469	20240402	114400	23113210	19210	19210	19210	19210	0
470	20240402	114300	23113210	19210	19210	19210	19210	0
471	20240402	114200	23113210	19210	19210	19210	19210	0
472	20240402	114100	23113210	19210	19210	19210	19210	0
473	20240402	114000	23113210	19210	19210	19210	19210	0
474	20240402	113900	23113210	19210	19210	19210	19210	1
475	20240402	113800	23094000	19210	19210	19210	19210	0
476	20240402	113700	23094000	19210	19210	19210	19210	17
477	20240402	113600	22767430	19210	19210	19210	19210	0
478	20240402	113500	22767430	19210	19210	19210	19210	0
479	20240402	113400	22767430	19210	19210	19210	19210	0
480	20240402	113300	22767430	19210	19210	19210	19210	0
481	20240402	113200	22767430	19210	19210	19210	19210	0
482	20240402	113100	22767430	19210	19210	19210	19210	0
483	20240402	113000	22767430	19210	19210	19210	19210	0
484	20240402	112900	22767430	19210	19210	19210	19210	0
485	20240402	112800	22767430	19210	19210	19210	19210	1
486	20240402	112700	22748220	19210	19210	19210	19210	0
487	20240402	112600	22748220	19210	19210	19210	19210	0
488	20240402	112500	22748220	19210	19210	19210	19210	0
489	20240402	112400	22748220	19210	19210	19210	19210	0
490	20240402	112300	22748220	19210	19210	19210	19210	0
491	20240402	112200	22748220	19210	19210	19210	19210	0
492	20240402	112100	22748220	19210	19210	19210	19210	0
493	20240402	112000	22748220	19210	19210	19210	19210	2
494	20240402	111900	22709800	19210	19210	19210	19210	0
495	20240402	111800	22709800	19210	19210	19210	19210	0
496	20240402	111700	22709800	19210	19210	19210	19210	0
497	20240402	111600	22709800	19210	19210	19210	19210	0
498	20240402	111500	22709800	19210	19210	19210	19210	100
499	20240402	111400	20788800	19210	19210	19210	19210	50
500	20240402	111300	19828300	19210	19210	19210	19210	0
501	20240402	111200	19828300	19210	19210	19210	19210	0
502	20240402	111100	19828300	19210	19210	19210	19210	0
503	20240402	111000	19828300	19210	19210	19210	19210	0
504	20240402	110900	19828300	19210	19210	19210	19210	0
505	20240402	110800	19828300	19210	19210	19210	19210	0
506	20240402	110700	19828300	19210	19210	19210	19210	0
507	20240402	110600	19828300	19210	19210	19210	19210	15
508	20240402	110500	19540150	19200	19200	19200	19200	0
509	20240402	110400	19540150	19200	19200	19200	19200	0
510	20240402	110300	19540150	19200	19200	19200	19200	1
511	20240402	110200	19520950	19210	19210	19210	19210	9
512	20240402	110100	19348060	19200	19200	19200	19200	0
513	20240402	110000	19348060	19200	19200	19200	19200	1
514	20240402	105900	19328860	19210	19210	19210	19210	0
515	20240402	105800	19328860	19210	19210	19210	19210	0
516	20240402	105700	19328860	19210	19210	19210	19210	0
517	20240402	105600	19328860	19210	19210	19210	19210	0
518	20240402	105500	19328860	19210	19210	19210	19210	0
519	20240402	105400	19328860	19210	19210	19210	19210	0
520	20240402	105300	19328860	19210	19210	19210	19210	100
521	20240402	105200	17407860	19210	19210	19210	19210	0
522	20240402	105100	17407860	19210	19210	19210	19210	0
523	20240402	105000	17407860	19210	19210	19210	19210	0
524	20240402	104900	17407860	19210	19210	19210	19210	0
525	20240402	104800	17407860	19210	19210	19210	19210	0
526	20240402	104700	17407860	19210	19210	19210	19210	0
527	20240402	104600	17407860	19210	19210	19210	19210	0
528	20240402	104500	17407860	19210	19210	19210	19210	0
529	20240402	104400	17407860	19210	19210	19210	19210	1
530	20240402	104300	17388650	19200	19200	19200	19200	0
531	20240402	104200	17388650	19200	19200	19200	19200	0
532	20240402	104100	17388650	19200	19200	19200	19200	0
533	20240402	104000	17388650	19200	19200	19200	19200	0
534	20240402	103900	17388650	19200	19200	19200	19200	0
535	20240402	103800	17388650	19200	19200	19200	19200	0
536	20240402	103700	17388650	19200	19200	19200	19200	3
537	20240402	103600	17331050	19210	19210	19210	19210	0
538	20240402	103500	17331050	19210	19210	19210	19210	0
539	20240402	103400	17331050	19210	19210	19210	19210	0
540	20240402	103300	17331050	19210	19210	19210	19210	0
541	20240402	103200	17331050	19210	19210	19210	19210	0
542	20240402	103100	17331050	19210	19210	19210	19210	0
543	20240402	103000	17331050	19210	19210	19210	19210	1
544	20240402	102900	17311840	19190	19190	19190	19190	0
545	20240402	102800	17311840	19190	19190	19190	19190	0
546	20240402	102700	17311840	19190	19190	19190	19190	0
547	20240402	102600	17311840	19190	19190	19190	19190	0
548	20240402	102500	17311840	19190	19190	19190	19190	52
549	20240402	102400	16313960	19190	19190	19190	19190	0
550	20240402	102300	16313960	19190	19190	19190	19190	0
551	20240402	102200	16313960	19190	19190	19190	19190	0
552	20240402	102100	16313960	19190	19190	19190	19190	0
553	20240402	102000	16313960	19190	19190	19190	19190	10
554	20240402	101900	16122060	19190	19190	19190	19190	0
555	20240402	101800	16122060	19190	19210	19210	19190	70
556	20240402	101700	14777500	19220	19220	19220	19220	0
557	20240402	101600	14777500	19220	19220	19220	19220	0
558	20240402	101500	14777500	19220	19220	19220	19220	0
559	20240402	101400	14777500	19220	19220	19220	19220	0
560	20240402	101300	14777500	19220	19220	19220	19220	11
561	20240402	101200	14566080	19220	19220	19220	19220	0
562	20240402	101100	14566080	19220	19220	19220	19220	0
563	20240402	101000	14566080	19220	19220	19220	19220	0
564	20240402	100900	14566080	19220	19220	19220	19220	0
565	20240402	100800	14566080	19220	19220	19220	19220	0
566	20240402	100700	14566080	19220	19220	19220	19220	0
567	20240402	100600	14566080	19220	19220	19220	19220	0
568	20240402	100500	14566080	19220	19220	19220	19220	0
569	20240402	100400	14566080	19220	19220	19220	19220	0
570	20240402	100300	14566080	19220	19220	19220	19220	0
571	20240402	100200	14566080	19220	19220	19220	19220	0
572	20240402	100100	14566080	19220	19220	19220	19220	2
573	20240402	100000	14527640	19240	19240	19240	19240	0
574	20240402	095900	14527640	19240	19240	19240	19240	0
575	20240402	095800	14527640	19240	19240	19240	19240	2
576	20240402	095700	14489160	19240	19240	19240	19240	1
577	20240402	095600	14469920	19240	19240	19240	19240	1
578	20240402	095500	14450680	19240	19240	19240	19240	0
579	20240402	095400	14450680	19240	19240	19240	19240	0
580	20240402	095300	14450680	19240	19240	19240	19240	1
581	20240402	095200	14431440	19250	19250	19250	19250	0
582	20240402	095100	14431440	19250	19250	19250	19250	0
583	20240402	095000	14431440	19250	19250	19250	19250	0
584	20240402	094900	14431440	19250	19250	19250	19250	0
585	20240402	094800	14431440	19250	19250	19250	19250	0
586	20240402	094700	14431440	19250	19250	19250	19250	5
587	20240402	094600	14335190	19210	19210	19210	19210	0
588	20240402	094500	14335190	19210	19210	19210	19210	0
589	20240402	094400	14335190	19210	19210	19210	19210	0
590	20240402	094300	14335190	19210	19300	19300	19210	200
591	20240402	094200	10485400	19310	19310	19310	19310	0
592	20240402	094100	10485400	19310	19310	19310	19310	0
593	20240402	094000	10485400	19310	19310	19310	19310	10
594	20240402	093900	10292300	19310	19310	19310	19310	0
595	20240402	093800	10292300	19310	19310	19310	19310	1
596	20240402	093700	10272990	19310	19310	19310	19310	0
597	20240402	093600	10272990	19310	19300	19310	19300	8
598	20240402	093500	10118520	19310	19310	19310	19310	0
599	20240402	093400	10118520	19310	19310	19310	19310	0
600	20240402	093300	10118520	19310	19280	19310	19280	20
601	20240402	093200	9732890	19280	19280	19280	19280	25
602	20240402	093100	9250890	19280	19280	19280	19280	0
603	20240402	093000	9250890	19280	19280	19280	19280	0
604	20240402	092900	9250890	19280	19280	19280	19280	0
605	20240402	092800	9250890	19280	19280	19280	19280	0
606	20240402	092700	9250890	19280	19280	19280	19280	0
607	20240402	092600	9250890	19280	19280	19280	19280	0
608	20240402	092500	9250890	19280	19280	19280	19280	1
609	20240402	092400	9231610	19260	19260	19260	19260	0
610	20240402	092300	9231610	19260	19260	19260	19260	0
611	20240402	092200	9231610	19260	19260	19260	19260	1
612	20240402	092100	9212350	19270	19310	19310	19270	257
613	20240402	092000	4255220	19320	19340	19340	19320	62
614	20240402	091900	3056680	19340	19340	19340	19340	0
615	20240402	091800	3056680	19340	19340	19340	19340	0
616	20240402	091700	3056680	19340	19340	19340	19340	0
617	20240402	091600	3056680	19340	19350	19350	19340	61
618	20240402	091500	1876920	19340	19340	19340	19340	61
619	20240402	091400	697180	19330	19330	19330	19330	0
620	20240402	091300	697180	19330	19330	19330	19330	0
621	20240402	091200	697180	19330	19330	19330	19330	3
622	20240402	091100	639190	19330	19330	19330	19330	0
623	20240402	091000	639190	19330	19330	19330	19330	0
624	20240402	090900	639190	19330	19330	19330	19330	0
625	20240402	090800	639190	19330	19330	19330	19330	1
626	20240402	090700	619860	19370	19370	19370	19370	1
627	20240402	090600	600490	19330	19330	19330	19330	1
628	20240402	090500	581160	19330	19340	19340	19330	2
629	20240402	090400	542490	19340	19340	19340	19340	1
630	20240402	090300	523150	19350	19350	19350	19350	1
631	20240402	090200	503800	19360	19360	19360	19360	0
632	20240402	090100	503800	19360	19360	19360	19360	13
633	20240402	090000	252120	19400	19400	19400	19400	11