KissMeData/065710/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193000	107523090	19060	19060	19060	19060	97
3	20240403	192900	107523090	19060	19060	19060	19060	0
4	20240403	192800	107523090	19060	19060	19060	19060	0
5	20240403	192700	107523090	19060	19060	19060	19060	0
6	20240403	192600	107523090	19060	19060	19060	19060	0
7	20240403	192500	107523090	19060	19060	19060	19060	0
8	20240403	192400	107523090	19060	19060	19060	19060	0
9	20240403	192300	107523090	19060	19060	19060	19060	0
10	20240403	192200	107523090	19060	19060	19060	19060	0
11	20240403	192100	107523090	19060	19060	19060	19060	0
12	20240403	192000	107523090	19060	19060	19060	19060	0
13	20240403	191900	107523090	19060	19060	19060	19060	0
14	20240403	191800	107523090	19060	19060	19060	19060	0
15	20240403	191700	107523090	19060	19060	19060	19060	0
16	20240403	191600	107523090	19060	19060	19060	19060	0
17	20240403	191500	107523090	19060	19060	19060	19060	0
18	20240403	191400	107523090	19060	19060	19060	19060	0
19	20240403	191300	107523090	19060	19060	19060	19060	0
20	20240403	191200	107523090	19060	19060	19060	19060	0
21	20240403	191100	107523090	19060	19060	19060	19060	0
22	20240403	191000	107523090	19060	19060	19060	19060	0
23	20240403	190900	107523090	19060	19060	19060	19060	0
24	20240403	190800	107523090	19060	19060	19060	19060	0
25	20240403	190700	107523090	19060	19060	19060	19060	0
26	20240403	190600	107523090	19060	19060	19060	19060	0
27	20240403	190500	107523090	19060	19060	19060	19060	0
28	20240403	190400	107523090	19060	19060	19060	19060	0
29	20240403	190300	107523090	19060	19060	19060	19060	0
30	20240403	190200	107523090	19060	19060	19060	19060	0
31	20240403	190100	107523090	19060	19060	19060	19060	0
32	20240403	190000	107523090	19060	19060	19060	19060	97
33	20240403	185900	107523090	19060	19060	19060	19060	0
34	20240403	185800	107523090	19060	19060	19060	19060	0
35	20240403	185700	107523090	19060	19060	19060	19060	0
36	20240403	185600	107523090	19060	19060	19060	19060	0
37	20240403	185500	107523090	19060	19060	19060	19060	0
38	20240403	185400	107523090	19060	19060	19060	19060	0
39	20240403	185300	107523090	19060	19060	19060	19060	0
40	20240403	185200	107523090	19060	19060	19060	19060	0
41	20240403	185100	107523090	19060	19060	19060	19060	0
42	20240403	185000	107523090	19060	19060	19060	19060	0
43	20240403	184900	107523090	19060	19060	19060	19060	0
44	20240403	184800	107523090	19060	19060	19060	19060	0
45	20240403	184700	107523090	19060	19060	19060	19060	0
46	20240403	184600	107523090	19060	19060	19060	19060	0
47	20240403	184500	107523090	19060	19060	19060	19060	0
48	20240403	184400	107523090	19060	19060	19060	19060	0
49	20240403	184300	107523090	19060	19060	19060	19060	0
50	20240403	184200	107523090	19060	19060	19060	19060	0
51	20240403	184100	107523090	19060	19060	19060	19060	0
52	20240403	184000	107523090	19060	19060	19060	19060	0
53	20240403	183900	107523090	19060	19060	19060	19060	0
54	20240403	183800	107523090	19060	19060	19060	19060	0
55	20240403	183700	107523090	19060	19060	19060	19060	0
56	20240403	183600	107523090	19060	19060	19060	19060	0
57	20240403	183500	107523090	19060	19060	19060	19060	0
58	20240403	183400	107523090	19060	19060	19060	19060	0
59	20240403	183300	107523090	19060	19060	19060	19060	0
60	20240403	183200	107523090	19060	19060	19060	19060	0
61	20240403	183100	107523090	19060	19060	19060	19060	0
62	20240403	183000	107523090	19060	19060	19060	19060	97
63	20240403	182900	107523090	19060	19060	19060	19060	0
64	20240403	182800	107523090	19060	19060	19060	19060	0
65	20240403	182700	107523090	19060	19060	19060	19060	0
66	20240403	182600	107523090	19060	19060	19060	19060	0
67	20240403	182500	107523090	19060	19060	19060	19060	0
68	20240403	182400	107523090	19060	19060	19060	19060	0
69	20240403	182300	107523090	19060	19060	19060	19060	0
70	20240403	182200	107523090	19060	19060	19060	19060	0
71	20240403	182100	107523090	19060	19060	19060	19060	0
72	20240403	182000	107523090	19060	19060	19060	19060	0
73	20240403	181900	107523090	19060	19060	19060	19060	0
74	20240403	181800	107523090	19060	19060	19060	19060	0
75	20240403	181700	107523090	19060	19060	19060	19060	0
76	20240403	181600	107523090	19060	19060	19060	19060	0
77	20240403	181500	107523090	19060	19060	19060	19060	0
78	20240403	181400	107523090	19060	19060	19060	19060	0
79	20240403	181300	107523090	19060	19060	19060	19060	0
80	20240403	181200	107523090	19060	19060	19060	19060	0
81	20240403	181100	107523090	19060	19060	19060	19060	0
82	20240403	181000	107523090	19060	19060	19060	19060	0
83	20240403	180900	107523090	19060	19060	19060	19060	0
84	20240403	180800	107523090	19060	19060	19060	19060	0
85	20240403	180700	107523090	19060	19060	19060	19060	0
86	20240403	180600	107523090	19060	19060	19060	19060	0
87	20240403	180500	107523090	19060	19060	19060	19060	0
88	20240403	180400	107523090	19060	19060	19060	19060	0
89	20240403	180300	107523090	19060	19060	19060	19060	0
90	20240403	180200	107523090	19060	19060	19060	19060	0
91	20240403	180100	107523090	19060	19060	19060	19060	0
92	20240403	180000	107523090	19060	19060	19060	19060	97
93	20240403	175900	107523090	19060	19060	19060	19060	0
94	20240403	175800	107523090	19060	19060	19060	19060	0
95	20240403	175700	107523090	19060	19060	19060	19060	0
96	20240403	175600	107523090	19060	19060	19060	19060	0
97	20240403	175500	107523090	19060	19060	19060	19060	0
98	20240403	175400	107523090	19060	19060	19060	19060	0
99	20240403	175300	107523090	19060	19060	19060	19060	0
100	20240403	175200	107523090	19060	19060	19060	19060	0
101	20240403	175100	107523090	19060	19060	19060	19060	0
102	20240403	175000	107523090	19060	19060	19060	19060	0
103	20240403	174900	107523090	19060	19060	19060	19060	0
104	20240403	174800	107523090	19060	19060	19060	19060	0
105	20240403	174700	107523090	19060	19060	19060	19060	0
106	20240403	174600	107523090	19060	19060	19060	19060	0
107	20240403	174500	107523090	19060	19060	19060	19060	0
108	20240403	174400	107523090	19060	19060	19060	19060	0
109	20240403	174300	107523090	19060	19060	19060	19060	0
110	20240403	174200	107523090	19060	19060	19060	19060	0
111	20240403	174100	107523090	19060	19060	19060	19060	0
112	20240403	174000	107523090	19060	19060	19060	19060	0
113	20240403	173900	107523090	19060	19060	19060	19060	0
114	20240403	173800	107523090	19060	19060	19060	19060	0
115	20240403	173700	107523090	19060	19060	19060	19060	0
116	20240403	173600	107523090	19060	19060	19060	19060	0
117	20240403	173500	107523090	19060	19060	19060	19060	0
118	20240403	173400	107523090	19060	19060	19060	19060	0
119	20240403	173300	107523090	19060	19060	19060	19060	0
120	20240403	173200	107523090	19060	19060	19060	19060	0
121	20240403	173100	107523090	19060	19060	19060	19060	0
122	20240403	173000	107523090	19060	19060	19060	19060	97
123	20240403	172900	107523090	19060	19060	19060	19060	0
124	20240403	172800	107523090	19060	19060	19060	19060	0
125	20240403	172700	107523090	19060	19060	19060	19060	0
126	20240403	172600	107523090	19060	19060	19060	19060	0
127	20240403	172500	107523090	19060	19060	19060	19060	0
128	20240403	172400	107523090	19060	19060	19060	19060	0
129	20240403	172300	107523090	19060	19060	19060	19060	0
130	20240403	172200	107523090	19060	19060	19060	19060	0
131	20240403	172100	107523090	19060	19060	19060	19060	0
132	20240403	172000	107523090	19060	19060	19060	19060	0
133	20240403	171900	107523090	19060	19060	19060	19060	0
134	20240403	171800	107523090	19060	19060	19060	19060	0
135	20240403	171700	107523090	19060	19060	19060	19060	0
136	20240403	171600	107523090	19060	19060	19060	19060	0
137	20240403	171500	107523090	19060	19060	19060	19060	0
138	20240403	171400	107523090	19060	19060	19060	19060	0
139	20240403	171300	107523090	19060	19060	19060	19060	0
140	20240403	171200	107523090	19060	19060	19060	19060	0
141	20240403	171100	107523090	19060	19060	19060	19060	0
142	20240403	171000	107523090	19060	19060	19060	19060	0
143	20240403	170900	107523090	19060	19060	19060	19060	0
144	20240403	170800	107523090	19060	19060	19060	19060	0
145	20240403	170700	107523090	19060	19060	19060	19060	0
146	20240403	170600	107523090	19060	19060	19060	19060	0
147	20240403	170500	107523090	19060	19060	19060	19060	0
148	20240403	170400	107523090	19060	19060	19060	19060	0
149	20240403	170300	107523090	19060	19060	19060	19060	0
150	20240403	170200	107523090	19060	19060	19060	19060	0
151	20240403	170100	107523090	19060	19060	19060	19060	0
152	20240403	170000	107523090	19060	19060	19060	19060	97
153	20240403	165900	107523090	19060	19060	19060	19060	0
154	20240403	165800	107523090	19060	19060	19060	19060	0
155	20240403	165700	107523090	19060	19060	19060	19060	0
156	20240403	165600	107523090	19060	19060	19060	19060	0
157	20240403	165500	107523090	19060	19060	19060	19060	0
158	20240403	165400	107523090	19060	19060	19060	19060	0
159	20240403	165300	107523090	19060	19060	19060	19060	0
160	20240403	165200	107523090	19060	19060	19060	19060	0
161	20240403	165100	107523090	19060	19060	19060	19060	0
162	20240403	165000	107523090	19060	19060	19060	19060	0
163	20240403	164900	107523090	19060	19060	19060	19060	0
164	20240403	164800	107523090	19060	19060	19060	19060	0
165	20240403	164700	107523090	19060	19060	19060	19060	0
166	20240403	164600	107523090	19060	19060	19060	19060	0
167	20240403	164500	107523090	19060	19060	19060	19060	0
168	20240403	164400	107523090	19060	19060	19060	19060	0
169	20240403	164300	107523090	19060	19060	19060	19060	0
170	20240403	164200	107523090	19060	19060	19060	19060	0
171	20240403	164100	107523090	19060	19060	19060	19060	0
172	20240403	164000	107523090	19060	19060	19060	19060	0
173	20240403	163900	107523090	19060	19060	19060	19060	0
174	20240403	163800	107523090	19060	19060	19060	19060	0
175	20240403	163700	107523090	19060	19060	19060	19060	0
176	20240403	163600	107523090	19060	19060	19060	19060	0
177	20240403	163500	107523090	19060	19060	19060	19060	0
178	20240403	163400	107523090	19060	19060	19060	19060	0
179	20240403	163300	107523090	19060	19060	19060	19060	0
180	20240403	163200	107523090	19060	19060	19060	19060	0
181	20240403	163100	107523090	19060	19060	19060	19060	0
182	20240403	163000	107523090	19060	19060	19060	19060	97
183	20240403	162900	107523090	19060	19060	19060	19060	0
184	20240403	162800	107523090	19060	19060	19060	19060	0
185	20240403	162700	107523090	19060	19060	19060	19060	0
186	20240403	162600	107523090	19060	19060	19060	19060	0
187	20240403	162500	107523090	19060	19060	19060	19060	0
188	20240403	162400	107523090	19060	19060	19060	19060	0
189	20240403	162300	107523090	19060	19060	19060	19060	0
190	20240403	162200	107523090	19060	19060	19060	19060	0
191	20240403	162100	107523090	19060	19060	19060	19060	0
192	20240403	162000	107523090	19060	19060	19060	19060	0
193	20240403	161900	107523090	19060	19060	19060	19060	0
194	20240403	161800	107523090	19060	19060	19060	19060	0
195	20240403	161700	107523090	19060	19060	19060	19060	0
196	20240403	161600	107523090	19060	19060	19060	19060	0
197	20240403	161500	107523090	19060	19060	19060	19060	0
198	20240403	161400	107523090	19060	19060	19060	19060	0
199	20240403	161300	107523090	19060	19060	19060	19060	0
200	20240403	161200	107523090	19060	19060	19060	19060	0
201	20240403	161100	107523090	19060	19060	19060	19060	0
202	20240403	161000	107523090	19060	19060	19060	19060	0
203	20240403	160900	107523090	19060	19060	19060	19060	0
204	20240403	160800	107523090	19060	19060	19060	19060	0
205	20240403	160700	107523090	19060	19060	19060	19060	0
206	20240403	160600	107523090	19060	19060	19060	19060	0
207	20240403	160500	107523090	19060	19060	19060	19060	0
208	20240403	160400	107523090	19060	19060	19060	19060	0
209	20240403	160300	107523090	19060	19060	19060	19060	0
210	20240403	160200	107523090	19060	19060	19060	19060	0
211	20240403	160100	107523090	19060	19060	19060	19060	0
212	20240403	160000	107523090	19060	19060	19060	19060	97
213	20240403	155900	107523090	19060	19060	19060	19060	0
214	20240403	155800	107523090	19060	19060	19060	19060	0
215	20240403	155700	107523090	19060	19060	19060	19060	0
216	20240403	155600	107523090	19060	19060	19060	19060	0
217	20240403	155500	107523090	19060	19060	19060	19060	0
218	20240403	155400	107523090	19060	19060	19060	19060	0
219	20240403	155300	107523090	19060	19060	19060	19060	0
220	20240403	155200	107523090	19060	19060	19060	19060	0
221	20240403	155100	107523090	19060	19060	19060	19060	0
222	20240403	155000	107523090	19060	19060	19060	19060	0
223	20240403	154900	107523090	19060	19060	19060	19060	0
224	20240403	154800	107523090	19060	19060	19060	19060	0
225	20240403	154700	107523090	19060	19060	19060	19060	0
226	20240403	154600	107523090	19060	19060	19060	19060	0
227	20240403	154500	107523090	19060	19060	19060	19060	0
228	20240403	154400	107523090	19060	19060	19060	19060	0
229	20240403	154300	107523090	19060	19060	19060	19060	0
230	20240403	154200	107523090	19060	19060	19060	19060	0
231	20240403	154100	107523090	19060	19060	19060	19060	0
232	20240403	154000	107523090	19060	19060	19060	19060	0
233	20240403	153900	107523090	19060	19060	19060	19060	0
234	20240403	153800	107523090	19060	19060	19060	19060	0
235	20240403	153700	107523090	19060	19060	19060	19060	0
236	20240403	153600	107523090	19060	19060	19060	19060	0
237	20240403	153500	107523090	19060	19060	19060	19060	0
238	20240403	153400	107523090	19060	19060	19060	19060	0
239	20240403	153300	107523090	19060	19060	19060	19060	0
240	20240403	153200	107523090	19060	19060	19060	19060	0
241	20240403	153100	107523090	19060	19060	19060	19060	0
242	20240403	153000	107523090	19060	19060	19060	19060	194
243	20240403	152900	105674270	19060	19060	19060	19060	0
244	20240403	152800	105674270	19060	19060	19060	19060	0
245	20240403	152700	105674270	19060	19060	19060	19060	0
246	20240403	152600	105674270	19060	19060	19060	19060	0
247	20240403	152500	105674270	19060	19060	19060	19060	0
248	20240403	152400	105674270	19060	19060	19060	19060	0
249	20240403	152300	105674270	19060	19060	19060	19060	0
250	20240403	152200	105674270	19060	19060	19060	19060	0
251	20240403	152100	105674270	19060	19060	19060	19060	0
252	20240403	152000	105674270	19060	19060	19060	19060	0
253	20240403	151900	105674270	19060	19060	19060	19060	0
254	20240403	151800	105674270	19060	19060	19060	19060	0
255	20240403	151700	105674270	19060	19050	19060	19050	5
256	20240403	151600	105579000	19030	19030	19030	19030	32
257	20240403	151500	104970040	19030	19030	19030	19030	0
258	20240403	151400	104970040	19030	19040	19040	19030	6
259	20240403	151300	104855850	19060	19060	19060	19060	0
260	20240403	151200	104855850	19060	19060	19060	19060	0
261	20240403	151100	104855850	19060	19060	19060	19060	0
262	20240403	151000	104855850	19060	19060	19060	19060	0
263	20240403	150900	104855850	19060	19060	19060	19060	0
264	20240403	150800	104855850	19060	19060	19060	19060	0
265	20240403	150700	104855850	19060	19060	19060	19060	0
266	20240403	150600	104855850	19060	19060	19060	19060	0
267	20240403	150500	104855850	19060	19060	19060	19060	0
268	20240403	150400	104855850	19060	19060	19060	19060	0
269	20240403	150300	104855850	19060	19060	19060	19060	0
270	20240403	150200	104855850	19060	19060	19060	19060	0
271	20240403	150100	104855850	19060	19060	19060	19060	0
272	20240403	150000	104855850	19060	19060	19060	19060	0
273	20240403	145900	104855850	19060	19060	19060	19060	0
274	20240403	145800	104855850	19060	19060	19060	19060	0
275	20240403	145700	104855850	19060	19060	19060	19060	0
276	20240403	145600	104855850	19060	19060	19060	19060	0
277	20240403	145500	104855850	19060	19060	19060	19060	0
278	20240403	145400	104855850	19060	19060	19060	19060	0
279	20240403	145300	104855850	19060	19060	19060	19060	0
280	20240403	145200	104855850	19060	19060	19060	19060	0
281	20240403	145100	104855850	19060	19060	19060	19060	0
282	20240403	145000	104855850	19060	19060	19060	19060	0
283	20240403	144900	104855850	19060	19060	19060	19060	0
284	20240403	144800	104855850	19060	19060	19060	19060	74
285	20240403	144700	103445410	19020	19020	19020	19020	0
286	20240403	144600	103445410	19020	19020	19020	19020	0
287	20240403	144500	103445410	19020	19020	19020	19020	200
288	20240403	144400	99641410	19020	19050	19050	19020	630
289	20240403	144300	87658240	19050	19050	19050	19050	0
290	20240403	144200	87658240	19050	19050	19050	19050	0
291	20240403	144100	87658240	19050	19050	19050	19050	111
292	20240403	144000	85543690	19060	19060	19060	19060	0
293	20240403	143900	85543690	19060	19060	19060	19060	0
294	20240403	143800	85543690	19060	19060	19060	19060	0
295	20240403	143700	85543690	19060	19060	19060	19060	0
296	20240403	143600	85543690	19060	19060	19060	19060	0
297	20240403	143500	85543690	19060	19060	19060	19060	0
298	20240403	143400	85543690	19060	19060	19060	19060	0
299	20240403	143300	85543690	19060	19060	19060	19060	0
300	20240403	143200	85543690	19060	19060	19060	19060	2
301	20240403	143100	85505570	19060	19060	19060	19060	0
302	20240403	143000	85505570	19060	19060	19060	19060	0
303	20240403	142900	85505570	19060	19060	19060	19060	0
304	20240403	142800	85505570	19060	19060	19060	19060	1
305	20240403	142700	85486510	19060	19060	19060	19060	0
306	20240403	142600	85486510	19060	19060	19060	19060	0
307	20240403	142500	85486510	19060	19070	19070	19060	405
308	20240403	142400	77767170	19110	19110	19110	19110	0
309	20240403	142300	77767170	19110	19110	19110	19110	0
310	20240403	142200	77767170	19110	19110	19110	19110	0
311	20240403	142100	77767170	19110	19110	19110	19110	2
312	20240403	142000	77728950	19110	19110	19110	19110	0
313	20240403	141900	77728950	19110	19110	19110	19110	0
314	20240403	141800	77728950	19110	19110	19110	19110	0
315	20240403	141700	77728950	19110	19110	19110	19110	0
316	20240403	141600	77728950	19110	19110	19110	19110	0
317	20240403	141500	77728950	19110	19110	19110	19110	0
318	20240403	141400	77728950	19110	19110	19110	19110	0
319	20240403	141300	77728950	19110	19110	19110	19110	0
320	20240403	141200	77728950	19110	19090	19110	19090	401
321	20240403	141100	70073820	19090	19090	19090	19090	1
322	20240403	141000	70054730	19090	19090	19090	19090	40
323	20240403	140900	69291130	19090	19090	19090	19090	22
324	20240403	140800	68871150	19090	19090	19090	19090	0
325	20240403	140700	68871150	19090	19090	19090	19090	0
326	20240403	140600	68871150	19090	19090	19090	19090	0
327	20240403	140500	68871150	19090	19090	19090	19090	0
328	20240403	140400	68871150	19090	19090	19090	19090	3
329	20240403	140300	68813880	19090	19090	19090	19090	7
330	20240403	140200	68680250	19090	19090	19090	19090	0
331	20240403	140100	68680250	19090	19090	19090	19090	0
332	20240403	140000	68680250	19090	19090	19090	19090	0
333	20240403	135900	68680250	19090	19090	19090	19090	3
334	20240403	135800	68622980	19090	19090	19090	19090	0
335	20240403	135700	68622980	19090	19090	19090	19090	0
336	20240403	135600	68622980	19090	19080	19090	19080	2
337	20240403	135500	68584810	19090	19090	19090	19090	0
338	20240403	135400	68584810	19090	19090	19090	19090	0
339	20240403	135300	68584810	19090	19090	19090	19090	0
340	20240403	135200	68584810	19090	19090	19090	19090	0
341	20240403	135100	68584810	19090	19090	19090	19090	0
342	20240403	135000	68584810	19090	19090	19090	19090	0
343	20240403	134900	68584810	19090	19090	19090	19090	0
344	20240403	134800	68584810	19090	19090	19090	19090	3
345	20240403	134700	68527540	19090	19090	19090	19090	8
346	20240403	134600	68374820	19090	19070	19090	19070	30
347	20240403	134500	67802450	19030	19030	19030	19030	0
348	20240403	134400	67802450	19030	19030	19030	19030	0
349	20240403	134300	67802450	19030	19030	19030	19030	0
350	20240403	134200	67802450	19030	19030	19030	19030	0
351	20240403	134100	67802450	19030	19030	19030	19030	0
352	20240403	134000	67802450	19030	19030	19030	19030	0
353	20240403	133900	67802450	19030	19030	19030	19030	0
354	20240403	133800	67802450	19030	19030	19030	19030	0
355	20240403	133700	67802450	19030	19030	19030	19030	0
356	20240403	133600	67802450	19030	19030	19030	19030	60
357	20240403	133500	66660650	19030	19030	19030	19030	0
358	20240403	133400	66660650	19030	19030	19030	19030	0
359	20240403	133300	66660650	19030	19030	19030	19030	93
360	20240403	133200	64890860	19030	19030	19030	19030	12
361	20240403	133100	64662500	19000	19050	19050	19000	930
362	20240403	133000	46973780	19060	19060	19060	19060	0
363	20240403	132900	46973780	19060	19060	19060	19060	0
364	20240403	132800	46973780	19060	19060	19060	19060	0
365	20240403	132700	46973780	19060	19060	19060	19060	0
366	20240403	132600	46973780	19060	19060	19060	19060	0
367	20240403	132500	46973780	19060	19060	19060	19060	0
368	20240403	132400	46973780	19060	19060	19060	19060	0
369	20240403	132300	46973780	19060	19060	19060	19060	0
370	20240403	132200	46973780	19060	19060	19060	19060	0
371	20240403	132100	46973780	19060	19060	19060	19060	0
372	20240403	132000	46973780	19060	19060	19060	19060	0
373	20240403	131900	46973780	19060	19060	19060	19060	0
374	20240403	131800	46973780	19060	19060	19060	19060	0
375	20240403	131700	46973780	19060	19060	19060	19060	0
376	20240403	131600	46973780	19060	19060	19060	19060	0
377	20240403	131500	46973780	19060	19060	19060	19060	0
378	20240403	131400	46973780	19060	19060	19060	19060	0
379	20240403	131300	46973780	19060	19060	19060	19060	3
380	20240403	131200	46916600	19070	19070	19070	19070	0
381	20240403	131100	46916600	19070	19070	19070	19070	0
382	20240403	131000	46916600	19070	19070	19070	19070	0
383	20240403	130900	46916600	19070	19070	19070	19070	1
384	20240403	130800	46897530	19070	19070	19070	19070	0
385	20240403	130700	46897530	19070	19070	19070	19070	0
386	20240403	130600	46897530	19070	19070	19070	19070	0
387	20240403	130500	46897530	19070	19070	19070	19070	0
388	20240403	130400	46897530	19070	19070	19070	19070	0
389	20240403	130300	46897530	19070	19070	19070	19070	3
390	20240403	130200	46840320	19070	19070	19070	19070	0
391	20240403	130100	46840320	19070	19070	19070	19070	0
392	20240403	130000	46840320	19070	19070	19070	19070	0
393	20240403	125900	46840320	19070	19070	19070	19070	3
394	20240403	125800	46783110	19070	19070	19070	19070	0
395	20240403	125700	46783110	19070	19070	19070	19070	0
396	20240403	125600	46783110	19070	19070	19070	19070	1
397	20240403	125500	46764040	19070	19070	19070	19070	0
398	20240403	125400	46764040	19070	19070	19070	19070	0
399	20240403	125300	46764040	19070	19070	19070	19070	0
400	20240403	125200	46764040	19070	19070	19070	19070	2
401	20240403	125100	46725900	19030	19030	19030	19030	0
402	20240403	125000	46725900	19030	19030	19030	19030	0
403	20240403	124900	46725900	19030	19060	19060	19030	191
404	20240403	124800	43090700	19080	19080	19080	19080	0
405	20240403	124700	43090700	19080	19070	19080	19070	3
406	20240403	124600	43033470	19080	19080	19080	19080	0
407	20240403	124500	43033470	19080	19080	19080	19080	1
408	20240403	124400	43014390	19080	19080	19080	19080	0
409	20240403	124300	43014390	19080	19080	19080	19080	0
410	20240403	124200	43014390	19080	19080	19080	19080	0
411	20240403	124100	43014390	19080	19080	19080	19080	6
412	20240403	124000	42899910	19080	19080	19080	19080	0
413	20240403	123900	42899910	19080	19080	19080	19080	0
414	20240403	123800	42899910	19080	19080	19080	19080	0
415	20240403	123700	42899910	19080	19080	19080	19080	0
416	20240403	123600	42899910	19080	19080	19080	19080	0
417	20240403	123500	42899910	19080	19080	19080	19080	0
418	20240403	123400	42899910	19080	19080	19080	19080	0
419	20240403	123300	42899910	19080	19080	19080	19080	0
420	20240403	123200	42899910	19080	19080	19080	19080	0
421	20240403	123100	42899910	19080	19080	19080	19080	0
422	20240403	123000	42899910	19080	19080	19080	19080	0
423	20240403	122900	42899910	19080	19080	19080	19080	0
424	20240403	122800	42899910	19080	19080	19080	19080	0
425	20240403	122700	42899910	19080	19080	19080	19080	0
426	20240403	122600	42899910	19080	19080	19080	19080	0
427	20240403	122500	42899910	19080	19080	19080	19080	2
428	20240403	122400	42861750	19080	19080	19080	19080	0
429	20240403	122300	42861750	19080	19080	19080	19080	0
430	20240403	122200	42861750	19080	19080	19080	19080	0
431	20240403	122100	42861750	19080	19070	19080	19070	7
432	20240403	122000	42728200	19040	19040	19040	19040	0
433	20240403	121900	42728200	19040	19040	19040	19040	241
434	20240403	121800	38139560	19050	19060	19060	19050	77
435	20240403	121700	36672700	19070	19070	19070	19060	95
436	20240403	121600	34861060	19070	19070	19070	19070	0
437	20240403	121500	34861060	19070	19070	19070	19070	0
438	20240403	121400	34861060	19070	19070	19070	19070	0
439	20240403	121300	34861060	19070	19070	19070	19070	0
440	20240403	121200	34861060	19070	19070	19070	19070	0
441	20240403	121100	34861060	19070	19070	19070	19070	0
442	20240403	121000	34861060	19070	19070	19070	19070	5
443	20240403	120900	34765710	19070	19070	19070	19070	3
444	20240403	120800	34708500	19070	19070	19070	19070	0
445	20240403	120700	34708500	19070	19070	19070	19070	0
446	20240403	120600	34708500	19070	19070	19070	19070	0
447	20240403	120500	34708500	19070	19070	19070	19070	0
448	20240403	120400	34708500	19070	19070	19070	19070	0
449	20240403	120300	34708500	19070	19070	19070	19070	0
450	20240403	120200	34708500	19070	19070	19070	19070	0
451	20240403	120100	34708500	19070	19070	19070	19070	0
452	20240403	120000	34708500	19070	19070	19070	19070	1
453	20240403	115900	34689430	19080	19080	19080	19080	4
454	20240403	115800	34613110	19080	19080	19080	19080	3
455	20240403	115700	34555870	19080	19080	19080	19080	15
456	20240403	115600	34269670	19080	19070	19080	19070	6
457	20240403	115500	34155200	19080	19080	19080	19080	0
458	20240403	115400	34155200	19080	19080	19080	19080	0
459	20240403	115300	34155200	19080	19080	19080	19080	0
460	20240403	115200	34155200	19080	19080	19080	19080	0
461	20240403	115100	34155200	19080	19080	19080	19080	0
462	20240403	115000	34155200	19080	19080	19080	19080	0
463	20240403	114900	34155200	19080	19080	19080	19080	0
464	20240403	114800	34155200	19080	19080	19080	19080	0
465	20240403	114700	34155200	19080	19080	19080	19080	0
466	20240403	114600	34155200	19080	19080	19080	19080	36
467	20240403	114500	33468320	19080	19080	19080	19080	14
468	20240403	114400	33201200	19080	19080	19080	19080	0
469	20240403	114300	33201200	19080	19080	19080	19080	0
470	20240403	114200	33201200	19080	19080	19080	19080	0
471	20240403	114100	33201200	19080	19080	19080	19080	0
472	20240403	114000	33201200	19080	19080	19080	19080	10
473	20240403	113900	33010400	19080	19080	19080	19080	5
474	20240403	113800	32915000	19080	19080	19080	19080	0
475	20240403	113700	32915000	19080	19080	19080	19080	0
476	20240403	113600	32915000	19080	19080	19080	19080	0
477	20240403	113500	32915000	19080	19080	19080	19080	0
478	20240403	113400	32915000	19080	19080	19080	19080	0
479	20240403	113300	32915000	19080	19080	19080	19080	0
480	20240403	113200	32915000	19080	19080	19080	19080	0
481	20240403	113100	32915000	19080	19080	19080	19080	0
482	20240403	113000	32915000	19080	19080	19080	19080	0
483	20240403	112900	32915000	19080	19080	19080	19080	0
484	20240403	112800	32915000	19080	19080	19080	19080	0
485	20240403	112700	32915000	19080	19080	19080	19080	0
486	20240403	112600	32915000	19080	19080	19080	19080	0
487	20240403	112500	32915000	19080	19080	19080	19080	0
488	20240403	112400	32915000	19080	19080	19080	19080	0
489	20240403	112300	32915000	19080	19080	19080	19080	0
490	20240403	112200	32915000	19080	19080	19080	19080	0
491	20240403	112100	32915000	19080	19090	19090	19080	22
492	20240403	112000	32495190	19090	19090	19090	19090	0
493	20240403	111900	32495190	19090	19090	19090	19090	0
494	20240403	111800	32495190	19090	19090	19090	19090	0
495	20240403	111700	32495190	19090	19090	19090	19090	0
496	20240403	111600	32495190	19090	19090	19090	19090	0
497	20240403	111500	32495190	19090	19090	19090	19090	0
498	20240403	111400	32495190	19090	19090	19090	19090	0
499	20240403	111300	32495190	19090	19090	19090	19090	0
500	20240403	111200	32495190	19090	19090	19090	19090	97
501	20240403	111100	30643460	19100	19100	19100	19100	0
502	20240403	111000	30643460	19100	19100	19100	19100	0
503	20240403	110900	30643460	19100	19100	19100	19100	0
504	20240403	110800	30643460	19100	19100	19100	19100	0
505	20240403	110700	30643460	19100	19100	19100	19100	0
506	20240403	110600	30643460	19100	19100	19100	19100	0
507	20240403	110500	30643460	19100	19100	19100	19100	0
508	20240403	110400	30643460	19100	19100	19100	19100	0
509	20240403	110300	30643460	19100	19100	19100	19100	0
510	20240403	110200	30643460	19100	19100	19100	19100	0
511	20240403	110100	30643460	19100	19100	19100	19100	1
512	20240403	110000	30624360	19100	19100	19100	19100	0
513	20240403	105900	30624360	19100	19100	19100	19100	0
514	20240403	105800	30624360	19100	19100	19100	19100	0
515	20240403	105700	30624360	19100	19100	19100	19100	0
516	20240403	105600	30624360	19100	19100	19100	19100	0
517	20240403	105500	30624360	19100	19100	19100	19100	0
518	20240403	105400	30624360	19100	19100	19100	19100	0
519	20240403	105300	30624360	19100	19100	19100	19100	0
520	20240403	105200	30624360	19100	19100	19100	19100	0
521	20240403	105100	30624360	19100	19100	19100	19100	0
522	20240403	105000	30624360	19100	19100	19100	19100	18
523	20240403	104900	30280560	19110	19110	19110	19110	0
524	20240403	104800	30280560	19110	19110	19110	19110	0
525	20240403	104700	30280560	19110	19110	19110	19110	0
526	20240403	104600	30280560	19110	19110	19110	19110	0
527	20240403	104500	30280560	19110	19110	19110	19110	0
528	20240403	104400	30280560	19110	19110	19110	19110	0
529	20240403	104300	30280560	19110	19110	19110	19110	0
530	20240403	104200	30280560	19110	19110	19110	19110	0
531	20240403	104100	30280560	19110	19110	19110	19110	0
532	20240403	104000	30280560	19110	19110	19110	19110	0
533	20240403	103900	30280560	19110	19110	19110	19110	0
534	20240403	103800	30280560	19110	19110	19110	19110	0
535	20240403	103700	30280560	19110	19110	19110	19110	0
536	20240403	103600	30280560	19110	19110	19110	19110	1
537	20240403	103500	30261450	19110	19110	19110	19110	0
538	20240403	103400	30261450	19110	19110	19110	19110	0
539	20240403	103300	30261450	19110	19110	19110	19110	1
540	20240403	103200	30242340	19110	19110	19110	19110	0
541	20240403	103100	30242340	19110	19110	19110	19110	0
542	20240403	103000	30242340	19110	19110	19110	19110	0
543	20240403	102900	30242340	19110	19110	19110	19110	0
544	20240403	102800	30242340	19110	19110	19110	19110	0
545	20240403	102700	30242340	19110	19110	19110	19110	0
546	20240403	102600	30242340	19110	19110	19110	19110	0
547	20240403	102500	30242340	19110	19110	19110	19110	53
548	20240403	102400	29229510	19130	19130	19130	19130	0
549	20240403	102300	29229510	19130	19130	19130	19130	0
550	20240403	102200	29229510	19130	19130	19130	19130	0
551	20240403	102100	29229510	19130	19130	19130	19130	0
552	20240403	102000	29229510	19130	19130	19130	19130	0
553	20240403	101900	29229510	19130	19130	19130	19130	0
554	20240403	101800	29229510	19130	19130	19130	19130	0
555	20240403	101700	29229510	19130	19130	19130	19130	0
556	20240403	101600	29229510	19130	19130	19130	19130	1
557	20240403	101500	29210380	19070	19070	19070	19070	0
558	20240403	101400	29210380	19070	19070	19070	19070	0
559	20240403	101300	29210380	19070	19070	19070	19070	0
560	20240403	101200	29210380	19070	19120	19120	19070	54
561	20240403	101100	28179030	19120	19120	19120	19120	0
562	20240403	101000	28179030	19120	19120	19120	19120	0
563	20240403	100900	28179030	19120	19120	19120	19120	0
564	20240403	100800	28179030	19120	19120	19120	19120	0
565	20240403	100700	28179030	19120	19120	19120	19120	2
566	20240403	100600	28140790	19130	19130	19130	19130	0
567	20240403	100500	28140790	19130	19130	19130	19130	186
568	20240403	100400	24582610	19150	19150	19150	19150	0
569	20240403	100300	24582610	19150	19150	19150	19150	0
570	20240403	100200	24582610	19150	19150	19150	19150	0
571	20240403	100100	24582610	19150	19150	19150	19150	0
572	20240403	100000	24582610	19150	19150	19150	19150	0
573	20240403	095900	24582610	19150	19150	19150	19150	0
574	20240403	095800	24582610	19150	19150	19150	19150	2
575	20240403	095700	24544310	19140	19140	19140	19140	1
576	20240403	095600	24525170	19140	19140	19140	19140	0
577	20240403	095500	24525170	19140	19140	19140	19140	0
578	20240403	095400	24525170	19140	19140	19140	19140	0
579	20240403	095300	24525170	19140	19140	19140	19140	1
580	20240403	095200	24506030	19140	19140	19140	19140	20
581	20240403	095100	24123230	19140	19140	19140	19140	18
582	20240403	095000	23778710	19140	19140	19140	19140	8
583	20240403	094900	23625590	19130	19130	19130	19130	12
584	20240403	094800	23396030	19140	19140	19140	19140	1
585	20240403	094700	23376890	19140	19140	19140	19140	0
586	20240403	094600	23376890	19140	19140	19140	19140	0
587	20240403	094500	23376890	19140	19140	19140	19140	0
588	20240403	094400	23376890	19140	19140	19140	19140	0
589	20240403	094300	23376890	19140	19140	19140	19140	0
590	20240403	094200	23376890	19140	19140	19140	19140	0
591	20240403	094100	23376890	19140	19140	19140	19140	0
592	20240403	094000	23376890	19140	19140	19140	19140	0
593	20240403	093900	23376890	19140	19140	19140	19140	0
594	20240403	093800	23376890	19140	19140	19140	19140	0
595	20240403	093700	23376890	19140	19140	19140	19140	10
596	20240403	093600	23185490	19130	19130	19130	19130	0
597	20240403	093500	23185490	19130	19140	19140	19130	110
598	20240403	093400	21080190	19130	19130	19130	19130	0
599	20240403	093300	21080190	19130	19130	19130	19130	0
600	20240403	093200	21080190	19130	19130	19130	19130	0
601	20240403	093100	21080190	19130	19130	19130	19130	0
602	20240403	093000	21080190	19130	19130	19130	19130	513
603	20240403	092900	11266500	19140	19140	19140	19140	1
604	20240403	092800	11247360	19140	19140	19140	19140	5
605	20240403	092700	11151660	19140	19140	19140	19140	0
606	20240403	092600	11151660	19140	19140	19140	19140	1
607	20240403	092500	11132520	19130	19130	19130	19130	28
608	20240403	092400	10596880	19130	19130	19130	19130	2
609	20240403	092300	10558620	19110	19110	19110	19110	1
610	20240403	092200	10539510	19030	19030	19030	19030	0
611	20240403	092100	10539510	19030	19080	19080	19030	235
612	20240403	092000	6065100	19090	19120	19120	19080	96
613	20240403	091900	4231930	19120	19120	19120	19120	6
614	20240403	091800	4117210	19120	19120	19120	19120	0
615	20240403	091700	4117210	19120	19120	19120	19120	0
616	20240403	091600	4117210	19120	19120	19120	19120	0
617	20240403	091500	4117210	19120	19120	19120	19120	0
618	20240403	091400	4117210	19120	19120	19120	19120	8
619	20240403	091300	3964250	19120	19120	19120	19120	0
620	20240403	091200	3964250	19120	19120	19120	19120	0
621	20240403	091100	3964250	19120	19120	19120	19120	0
622	20240403	091000	3964250	19120	19120	19120	19120	2
623	20240403	090900	3926010	19130	19160	19160	19130	136
624	20240403	090800	1323440	19160	19160	19160	19160	0
625	20240403	090700	1323440	19160	19160	19160	19160	0
626	20240403	090600	1323440	19160	19160	19160	19160	0
627	20240403	090500	1323440	19160	19160	19160	19160	0
628	20240403	090400	1323440	19160	19160	19160	19160	2
629	20240403	090300	1285120	19160	19160	19160	19160	0
630	20240403	090200	1285120	19160	19160	19160	19160	55
631	20240403	090100	231320	19160	19160	19160	19160	0
632	20240403	090000	231320	19160	19300	19300	19160	12