KissMeData/001770/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183400	80120730	19130	19130	19130	19130	72
3	20240401	183300	80120730	19130	19130	19130	19130	0
4	20240401	183200	80120730	19130	19130	19130	19130	0
5	20240401	183100	80120730	19130	19130	19130	19130	0
6	20240401	183000	80120730	19130	19130	19130	19130	0
7	20240401	182900	80120730	19130	19130	19130	19130	0
8	20240401	182800	80120730	19130	19130	19130	19130	0
9	20240401	182700	80120730	19130	19130	19130	19130	0
10	20240401	182600	80120730	19130	19130	19130	19130	0
11	20240401	182500	80120730	19130	19130	19130	19130	0
12	20240401	182400	80120730	19130	19130	19130	19130	0
13	20240401	182300	80120730	19130	19130	19130	19130	0
14	20240401	182200	80120730	19130	19130	19130	19130	0
15	20240401	182100	80120730	19130	19130	19130	19130	0
16	20240401	182000	80120730	19130	19130	19130	19130	0
17	20240401	181900	80120730	19130	19130	19130	19130	0
18	20240401	181800	80120730	19130	19130	19130	19130	0
19	20240401	181700	80120730	19130	19130	19130	19130	0
20	20240401	181600	80120730	19130	19130	19130	19130	0
21	20240401	181500	80120730	19130	19130	19130	19130	0
22	20240401	181400	80120730	19130	19130	19130	19130	0
23	20240401	181300	80120730	19130	19130	19130	19130	0
24	20240401	181200	80120730	19130	19130	19130	19130	0
25	20240401	181100	80120730	19130	19130	19130	19130	0
26	20240401	181000	80120730	19130	19130	19130	19130	0
27	20240401	180900	80120730	19130	19130	19130	19130	0
28	20240401	180800	80120730	19130	19130	19130	19130	0
29	20240401	180700	80120730	19130	19130	19130	19130	0
30	20240401	180600	80120730	19130	19130	19130	19130	0
31	20240401	180500	80120730	19130	19130	19130	19130	0
32	20240401	180400	80120730	19130	19130	19130	19130	72
33	20240401	180300	80120730	19130	19130	19130	19130	0
34	20240401	180200	80120730	19130	19130	19130	19130	0
35	20240401	180100	80120730	19130	19130	19130	19130	0
36	20240401	180000	80120730	19130	19130	19130	19130	0
37	20240401	175900	80120730	19130	19130	19130	19130	0
38	20240401	175800	80120730	19130	19130	19130	19130	0
39	20240401	175700	80120730	19130	19130	19130	19130	0
40	20240401	175600	80120730	19130	19130	19130	19130	0
41	20240401	175500	80120730	19130	19130	19130	19130	0
42	20240401	175400	80120730	19130	19130	19130	19130	0
43	20240401	175300	80120730	19130	19130	19130	19130	0
44	20240401	175200	80120730	19130	19130	19130	19130	0
45	20240401	175100	80120730	19130	19130	19130	19130	0
46	20240401	175000	80120730	19130	19130	19130	19130	0
47	20240401	174900	80120730	19130	19130	19130	19130	0
48	20240401	174800	80120730	19130	19130	19130	19130	0
49	20240401	174700	80120730	19130	19130	19130	19130	0
50	20240401	174600	80120730	19130	19130	19130	19130	0
51	20240401	174500	80120730	19130	19130	19130	19130	0
52	20240401	174400	80120730	19130	19130	19130	19130	0
53	20240401	174300	80120730	19130	19130	19130	19130	0
54	20240401	174200	80120730	19130	19130	19130	19130	0
55	20240401	174100	80120730	19130	19130	19130	19130	0
56	20240401	174000	80120730	19130	19130	19130	19130	0
57	20240401	173900	80120730	19130	19130	19130	19130	0
58	20240401	173800	80120730	19130	19130	19130	19130	0
59	20240401	173700	80120730	19130	19130	19130	19130	0
60	20240401	173600	80120730	19130	19130	19130	19130	0
61	20240401	173500	80120730	19130	19130	19130	19130	0
62	20240401	173400	80120730	19130	19130	19130	19130	72
63	20240401	173300	80120730	19130	19130	19130	19130	0
64	20240401	173200	80120730	19130	19130	19130	19130	0
65	20240401	173100	80120730	19130	19130	19130	19130	0
66	20240401	173000	80120730	19130	19130	19130	19130	0
67	20240401	172900	80120730	19130	19130	19130	19130	0
68	20240401	172800	80120730	19130	19130	19130	19130	0
69	20240401	172700	80120730	19130	19130	19130	19130	0
70	20240401	172600	80120730	19130	19130	19130	19130	0
71	20240401	172500	80120730	19130	19130	19130	19130	0
72	20240401	172400	80120730	19130	19130	19130	19130	0
73	20240401	172300	80120730	19130	19130	19130	19130	0
74	20240401	172200	80120730	19130	19130	19130	19130	0
75	20240401	172100	80120730	19130	19130	19130	19130	0
76	20240401	172000	80120730	19130	19130	19130	19130	0
77	20240401	171900	80120730	19130	19130	19130	19130	0
78	20240401	171800	80120730	19130	19130	19130	19130	0
79	20240401	171700	80120730	19130	19130	19130	19130	0
80	20240401	171600	80120730	19130	19130	19130	19130	0
81	20240401	171500	80120730	19130	19130	19130	19130	0
82	20240401	171400	80120730	19130	19130	19130	19130	0
83	20240401	171300	80120730	19130	19130	19130	19130	0
84	20240401	171200	80120730	19130	19130	19130	19130	0
85	20240401	171100	80120730	19130	19130	19130	19130	0
86	20240401	171000	80120730	19130	19130	19130	19130	0
87	20240401	170900	80120730	19130	19130	19130	19130	0
88	20240401	170800	80120730	19130	19130	19130	19130	0
89	20240401	170700	80120730	19130	19130	19130	19130	0
90	20240401	170600	80120730	19130	19130	19130	19130	0
91	20240401	170500	80120730	19130	19130	19130	19130	0
92	20240401	170400	80120730	19130	19130	19130	19130	72
93	20240401	170300	80120730	19130	19130	19130	19130	0
94	20240401	170200	80120730	19130	19130	19130	19130	0
95	20240401	170100	80120730	19130	19130	19130	19130	0
96	20240401	170000	80120730	19130	19130	19130	19130	0
97	20240401	165900	80120730	19130	19130	19130	19130	0
98	20240401	165800	80120730	19130	19130	19130	19130	0
99	20240401	165700	80120730	19130	19130	19130	19130	0
100	20240401	165600	80120730	19130	19130	19130	19130	0
101	20240401	165500	80120730	19130	19130	19130	19130	0
102	20240401	165400	80120730	19130	19130	19130	19130	0
103	20240401	165300	80120730	19130	19130	19130	19130	0
104	20240401	165200	80120730	19130	19130	19130	19130	0
105	20240401	165100	80120730	19130	19130	19130	19130	0
106	20240401	165000	80120730	19130	19130	19130	19130	0
107	20240401	164900	80120730	19130	19130	19130	19130	0
108	20240401	164800	80120730	19130	19130	19130	19130	0
109	20240401	164700	80120730	19130	19130	19130	19130	0
110	20240401	164600	80120730	19130	19130	19130	19130	0
111	20240401	164500	80120730	19130	19130	19130	19130	0
112	20240401	164400	80120730	19130	19130	19130	19130	0
113	20240401	164300	80120730	19130	19130	19130	19130	0
114	20240401	164200	80120730	19130	19130	19130	19130	0
115	20240401	164100	80120730	19130	19130	19130	19130	0
116	20240401	164000	80120730	19130	19130	19130	19130	0
117	20240401	163900	80120730	19130	19130	19130	19130	0
118	20240401	163800	80120730	19130	19130	19130	19130	0
119	20240401	163700	80120730	19130	19130	19130	19130	0
120	20240401	163600	80120730	19130	19130	19130	19130	0
121	20240401	163500	80120730	19130	19130	19130	19130	0
122	20240401	163400	80120730	19130	19130	19130	19130	72
123	20240401	163300	80120730	19130	19130	19130	19130	0
124	20240401	163200	80120730	19130	19130	19130	19130	0
125	20240401	163100	80120730	19130	19130	19130	19130	0
126	20240401	163000	80120730	19130	19130	19130	19130	0
127	20240401	162900	80120730	19130	19130	19130	19130	0
128	20240401	162800	80120730	19130	19130	19130	19130	0
129	20240401	162700	80120730	19130	19130	19130	19130	0
130	20240401	162600	80120730	19130	19130	19130	19130	0
131	20240401	162500	80120730	19130	19130	19130	19130	0
132	20240401	162400	80120730	19130	19130	19130	19130	0
133	20240401	162300	80120730	19130	19130	19130	19130	0
134	20240401	162200	80120730	19130	19130	19130	19130	0
135	20240401	162100	80120730	19130	19130	19130	19130	0
136	20240401	162000	80120730	19130	19130	19130	19130	0
137	20240401	161900	80120730	19130	19130	19130	19130	0
138	20240401	161800	80120730	19130	19130	19130	19130	0
139	20240401	161700	80120730	19130	19130	19130	19130	0
140	20240401	161600	80120730	19130	19130	19130	19130	0
141	20240401	161500	80120730	19130	19130	19130	19130	0
142	20240401	161400	80120730	19130	19130	19130	19130	0
143	20240401	161300	80120730	19130	19130	19130	19130	0
144	20240401	161200	80120730	19130	19130	19130	19130	0
145	20240401	161100	80120730	19130	19130	19130	19130	0
146	20240401	161000	80120730	19130	19130	19130	19130	0
147	20240401	160900	80120730	19130	19130	19130	19130	0
148	20240401	160800	80120730	19130	19130	19130	19130	0
149	20240401	160700	80120730	19130	19130	19130	19130	0
150	20240401	160600	80120730	19130	19130	19130	19130	0
151	20240401	160500	80120730	19130	19130	19130	19130	0
152	20240401	160400	80120730	19130	19130	19130	19130	72
153	20240401	160300	80120730	19130	19130	19130	19130	0
154	20240401	160200	80120730	19130	19130	19130	19130	0
155	20240401	160100	80120730	19130	19130	19130	19130	0
156	20240401	160000	80120730	19130	19130	19130	19130	0
157	20240401	155900	80120730	19130	19130	19130	19130	0
158	20240401	155800	80120730	19130	19130	19130	19130	0
159	20240401	155700	80120730	19130	19130	19130	19130	0
160	20240401	155600	80120730	19130	19130	19130	19130	0
161	20240401	155500	80120730	19130	19130	19130	19130	0
162	20240401	155400	80120730	19130	19130	19130	19130	0
163	20240401	155300	80120730	19130	19130	19130	19130	0
164	20240401	155200	80120730	19130	19130	19130	19130	0
165	20240401	155100	80120730	19130	19130	19130	19130	0
166	20240401	155000	80120730	19130	19130	19130	19130	0
167	20240401	154900	80120730	19130	19130	19130	19130	0
168	20240401	154800	80120730	19130	19130	19130	19130	0
169	20240401	154700	80120730	19130	19130	19130	19130	0
170	20240401	154600	80120730	19130	19130	19130	19130	0
171	20240401	154500	80120730	19130	19130	19130	19130	0
172	20240401	154400	80120730	19130	19130	19130	19130	0
173	20240401	154300	80120730	19130	19130	19130	19130	0
174	20240401	154200	80120730	19130	19130	19130	19130	0
175	20240401	154100	80120730	19130	19130	19130	19130	0
176	20240401	154000	80120730	19130	19130	19130	19130	0
177	20240401	153900	80120730	19130	19130	19130	19130	0
178	20240401	153800	80120730	19130	19130	19130	19130	0
179	20240401	153700	80120730	19130	19130	19130	19130	0
180	20240401	153600	80120730	19130	19130	19130	19130	0
181	20240401	153500	80120730	19130	19130	19130	19130	0
182	20240401	153400	80120730	19130	19130	19130	19130	72
183	20240401	153300	80120730	19130	19130	19130	19130	0
184	20240401	153200	80120730	19130	19130	19130	19130	0
185	20240401	153100	80120730	19130	19130	19130	19130	0
186	20240401	153000	80120730	19130	19130	19130	19130	72
187	20240401	152900	78743370	19130	19130	19130	19130	0
188	20240401	152800	78743370	19130	19130	19130	19130	0
189	20240401	152700	78743370	19130	19130	19130	19130	0
190	20240401	152600	78743370	19130	19130	19130	19130	0
191	20240401	152500	78743370	19130	19130	19130	19130	0
192	20240401	152400	78743370	19130	19130	19130	19130	0
193	20240401	152300	78743370	19130	19130	19130	19130	0
194	20240401	152200	78743370	19130	19130	19130	19130	0
195	20240401	152100	78743370	19130	19130	19130	19130	0
196	20240401	152000	78743370	19130	19130	19130	19130	0
197	20240401	151900	78743370	19130	19130	19130	19130	0
198	20240401	151800	78743370	19130	19130	19130	19130	0
199	20240401	151700	78743370	19130	19130	19130	19130	2
200	20240401	151600	78705110	18980	18980	18980	18980	6
201	20240401	151500	78591230	18980	18980	18980	18980	1
202	20240401	151400	78572250	18980	18980	18980	18980	0
203	20240401	151300	78572250	18980	18980	18980	18980	2
204	20240401	151200	78534290	18980	18980	18980	18980	0
205	20240401	151100	78534290	18980	18980	18980	18980	1
206	20240401	151000	78515310	18980	18980	18980	18980	1
207	20240401	150900	78496330	19140	19140	19140	19140	0
208	20240401	150800	78496330	19140	19140	19140	19140	0
209	20240401	150700	78496330	19140	19140	19140	19140	0
210	20240401	150600	78496330	19140	19140	19140	19140	38
211	20240401	150500	77769010	19140	19140	19140	19140	0
212	20240401	150400	77769010	19140	19140	19140	19140	0
213	20240401	150300	77769010	19140	19140	19140	19140	0
214	20240401	150200	77769010	19140	19140	19140	19140	0
215	20240401	150100	77769010	19140	19140	19140	19140	0
216	20240401	150000	77769010	19140	19140	19140	19140	0
217	20240401	145900	77769010	19140	19140	19140	19140	0
218	20240401	145800	77769010	19140	19140	19140	19140	0
219	20240401	145700	77769010	19140	19140	19140	19140	0
220	20240401	145600	77769010	19140	19140	19140	19140	0
221	20240401	145500	77769010	19140	19140	19140	19140	0
222	20240401	145400	77769010	19140	19140	19140	19140	0
223	20240401	145300	77769010	19140	19140	19140	19140	0
224	20240401	145200	77769010	19140	19140	19140	19140	0
225	20240401	145100	77769010	19140	19140	19140	19140	0
226	20240401	145000	77769010	19140	19140	19140	19140	0
227	20240401	144900	77769010	19140	19140	19140	19140	0
228	20240401	144800	77769010	19140	19140	19140	19140	0
229	20240401	144700	77769010	19140	19140	19140	19140	0
230	20240401	144600	77769010	19140	19140	19140	19140	0
231	20240401	144500	77769010	19140	19140	19140	19140	0
232	20240401	144400	77769010	19140	19140	19140	19140	0
233	20240401	144300	77769010	19140	19140	19140	19140	0
234	20240401	144200	77769010	19140	19140	19140	19140	0
235	20240401	144100	77769010	19140	19140	19140	19140	0
236	20240401	144000	77769010	19140	19140	19140	19140	0
237	20240401	143900	77769010	19140	19140	19140	19140	0
238	20240401	143800	77769010	19140	19140	19140	19140	0
239	20240401	143700	77769010	19140	19140	19140	19140	0
240	20240401	143600	77769010	19140	19140	19140	19140	0
241	20240401	143500	77769010	19140	19140	19140	19140	0
242	20240401	143400	77769010	19140	19140	19140	19140	0
243	20240401	143300	77769010	19140	19140	19140	19140	0
244	20240401	143200	77769010	19140	19140	19140	19140	0
245	20240401	143100	77769010	19140	19140	19140	19140	0
246	20240401	143000	77769010	19140	19140	19140	19140	1
247	20240401	142900	77749870	19140	19140	19140	19140	0
248	20240401	142800	77749870	19140	19140	19140	19140	1
249	20240401	142700	77730730	19140	19140	19140	19140	0
250	20240401	142600	77730730	19140	19140	19140	19140	0
251	20240401	142500	77730730	19140	19140	19140	19140	0
252	20240401	142400	77730730	19140	19140	19140	19140	0
253	20240401	142300	77730730	19140	19140	19140	19140	0
254	20240401	142200	77730730	19140	19140	19140	19140	0
255	20240401	142100	77730730	19140	19140	19140	19140	0
256	20240401	142000	77730730	19140	19140	19140	19140	0
257	20240401	141900	77730730	19140	19140	19140	19140	0
258	20240401	141800	77730730	19140	19140	19140	19140	0
259	20240401	141700	77730730	19140	19140	19140	19140	0
260	20240401	141600	77730730	19140	19140	19140	19140	0
261	20240401	141500	77730730	19140	19140	19140	19140	0
262	20240401	141400	77730730	19140	19140	19140	19140	0
263	20240401	141300	77730730	19140	19140	19140	19140	0
264	20240401	141200	77730730	19140	19140	19140	19140	10
265	20240401	141100	77539330	19140	19140	19140	19140	0
266	20240401	141000	77539330	19140	19140	19140	19140	0
267	20240401	140900	77539330	19140	19140	19140	19140	0
268	20240401	140800	77539330	19140	19140	19140	19140	0
269	20240401	140700	77539330	19140	19140	19140	19140	0
270	20240401	140600	77539330	19140	19140	19140	19140	0
271	20240401	140500	77539330	19140	19140	19140	19140	0
272	20240401	140400	77539330	19140	19140	19140	19140	13
273	20240401	140300	77290510	19140	19140	19140	19140	0
274	20240401	140200	77290510	19140	19140	19140	19140	0
275	20240401	140100	77290510	19140	19140	19140	19140	0
276	20240401	140000	77290510	19140	19140	19140	19140	0
277	20240401	135900	77290510	19140	19140	19140	19140	0
278	20240401	135800	77290510	19140	19140	19140	19140	0
279	20240401	135700	77290510	19140	19140	19140	19140	0
280	20240401	135600	77290510	19140	19140	19140	19140	0
281	20240401	135500	77290510	19140	19140	19140	19140	0
282	20240401	135400	77290510	19140	19140	19140	19140	0
283	20240401	135300	77290510	19140	19140	19140	19140	1
284	20240401	135200	77271370	19140	19140	19140	19140	0
285	20240401	135100	77271370	19140	19140	19140	19140	0
286	20240401	135000	77271370	19140	19140	19140	19140	0
287	20240401	134900	77271370	19140	19140	19140	19140	0
288	20240401	134800	77271370	19140	19140	19140	19140	0
289	20240401	134700	77271370	19140	19140	19140	19140	0
290	20240401	134600	77271370	19140	19140	19140	19140	0
291	20240401	134500	77271370	19140	19140	19140	19140	0
292	20240401	134400	77271370	19140	19140	19140	19140	0
293	20240401	134300	77271370	19140	19140	19140	19140	0
294	20240401	134200	77271370	19140	19140	19140	19140	60
295	20240401	134100	76122970	19140	19140	19140	19140	1
296	20240401	134000	76103830	19140	19140	19140	19140	0
297	20240401	133900	76103830	19140	19140	19140	19140	0
298	20240401	133800	76103830	19140	19140	19140	19140	0
299	20240401	133700	76103830	19140	19140	19140	19140	0
300	20240401	133600	76103830	19140	19140	19140	19140	0
301	20240401	133500	76103830	19140	19140	19140	19140	0
302	20240401	133400	76103830	19140	19140	19140	19140	0
303	20240401	133300	76103830	19140	19140	19140	19140	0
304	20240401	133200	76103830	19140	19140	19140	19140	0
305	20240401	133100	76103830	19140	19140	19140	19140	0
306	20240401	133000	76103830	19140	19140	19140	19140	0
307	20240401	132900	76103830	19140	19140	19140	19140	0
308	20240401	132800	76103830	19140	19140	19140	19140	0
309	20240401	132700	76103830	19140	19130	19140	19130	148
310	20240401	132600	73271740	18890	18890	18890	18890	0
311	20240401	132500	73271740	18890	18890	18890	18890	0
312	20240401	132400	73271740	18890	18890	18890	18890	0
313	20240401	132300	73271740	18890	18890	18890	18890	0
314	20240401	132200	73271740	18890	18890	18890	18890	0
315	20240401	132100	73271740	18890	18890	18890	18890	0
316	20240401	132000	73271740	18890	18890	18890	18890	30
317	20240401	131900	72705040	18890	18890	18890	18890	0
318	20240401	131800	72705040	18890	18900	18900	18890	160
319	20240401	131700	69681340	18890	18890	18890	18890	0
320	20240401	131600	69681340	18890	19130	19130	18890	94
321	20240401	131500	67895490	19150	19140	19150	19140	26
322	20240401	131400	67397760	19140	19140	19140	19140	0
323	20240401	131300	67397760	19140	19140	19140	19140	0
324	20240401	131200	67397760	19140	19140	19140	19140	0
325	20240401	131100	67397760	19140	19140	19140	19140	0
326	20240401	131000	67397760	19140	19140	19140	19140	0
327	20240401	130900	67397760	19140	19140	19140	19140	0
328	20240401	130800	67397760	19140	19140	19140	19140	0
329	20240401	130700	67397760	19140	19140	19140	19140	6
330	20240401	130600	67282920	19130	19130	19130	19130	1
331	20240401	130500	67263790	19130	19130	19130	19130	3
332	20240401	130400	67206400	19130	19130	19130	19130	0
333	20240401	130300	67206400	19130	19130	19130	19130	0
334	20240401	130200	67206400	19130	19130	19130	19130	0
335	20240401	130100	67206400	19130	19130	19130	19130	0
336	20240401	130000	67206400	19130	19130	19130	19130	1
337	20240401	125900	67187270	19150	19150	19150	19150	0
338	20240401	125800	67187270	19150	19150	19150	19150	0
339	20240401	125700	67187270	19150	19150	19150	19150	0
340	20240401	125600	67187270	19150	19150	19150	19150	0
341	20240401	125500	67187270	19150	19150	19150	19150	0
342	20240401	125400	67187270	19150	19150	19150	19150	1
343	20240401	125300	67168120	18900	18900	18900	18900	0
344	20240401	125200	67168120	18900	18900	18900	18900	0
345	20240401	125100	67168120	18900	18900	18900	18900	0
346	20240401	125000	67168120	18900	18900	18900	18900	0
347	20240401	124900	67168120	18900	18900	18900	18900	0
348	20240401	124800	67168120	18900	18900	18900	18900	0
349	20240401	124700	67168120	18900	18900	18900	18900	0
350	20240401	124600	67168120	18900	18900	18900	18900	0
351	20240401	124500	67168120	18900	18900	18900	18900	0
352	20240401	124400	67168120	18900	18900	18900	18900	0
353	20240401	124300	67168120	18900	18900	18900	18900	1
354	20240401	124200	67149220	18900	18900	18900	18900	0
355	20240401	124100	67149220	18900	18900	18900	18900	0
356	20240401	124000	67149220	18900	18900	18900	18900	1
357	20240401	123900	67130320	19160	19160	19160	19160	0
358	20240401	123800	67130320	19160	19160	19160	19160	0
359	20240401	123700	67130320	19160	19160	19160	19160	0
360	20240401	123600	67130320	19160	19160	19160	19160	0
361	20240401	123500	67130320	19160	19160	19160	19160	0
362	20240401	123400	67130320	19160	19160	19160	19160	0
363	20240401	123300	67130320	19160	19160	19160	19160	0
364	20240401	123200	67130320	19160	19160	19160	19160	0
365	20240401	123100	67130320	19160	19160	19160	19160	0
366	20240401	123000	67130320	19160	19160	19160	19160	0
367	20240401	122900	67130320	19160	19160	19160	19160	0
368	20240401	122800	67130320	19160	19160	19160	19160	0
369	20240401	122700	67130320	19160	19160	19160	19160	0
370	20240401	122600	67130320	19160	19160	19160	19160	0
371	20240401	122500	67130320	19160	19160	19160	19160	0
372	20240401	122400	67130320	19160	19160	19160	19160	0
373	20240401	122300	67130320	19160	19160	19160	19160	0
374	20240401	122200	67130320	19160	19160	19160	19160	0
375	20240401	122100	67130320	19160	19160	19160	19160	0
376	20240401	122000	67130320	19160	19160	19160	19160	0
377	20240401	121900	67130320	19160	19160	19160	19160	0
378	20240401	121800	67130320	19160	19160	19160	19160	0
379	20240401	121700	67130320	19160	19160	19160	19160	0
380	20240401	121600	67130320	19160	19160	19160	19160	0
381	20240401	121500	67130320	19160	19160	19160	19160	0
382	20240401	121400	67130320	19160	19160	19160	19160	0
383	20240401	121300	67130320	19160	19160	19160	19160	0
384	20240401	121200	67130320	19160	19160	19160	19160	0
385	20240401	121100	67130320	19160	19160	19160	19160	0
386	20240401	121000	67130320	19160	19160	19160	19160	0
387	20240401	120900	67130320	19160	19160	19160	19160	0
388	20240401	120800	67130320	19160	19160	19160	19160	0
389	20240401	120700	67130320	19160	19160	19160	19160	1
390	20240401	120600	67111160	19160	19160	19160	19160	1
391	20240401	120500	67092000	18890	18950	18950	18870	183
392	20240401	120400	63635410	19250	19250	19250	19250	0
393	20240401	120300	63635410	19250	19250	19250	19250	0
394	20240401	120200	63635410	19250	19250	19250	19250	0
395	20240401	120100	63635410	19250	19250	19250	19250	0
396	20240401	120000	63635410	19250	19250	19250	19250	0
397	20240401	115900	63635410	19250	19250	19250	19250	0
398	20240401	115800	63635410	19250	19250	19250	19250	0
399	20240401	115700	63635410	19250	19250	19250	19250	0
400	20240401	115600	63635410	19250	19250	19250	19250	0
401	20240401	115500	63635410	19250	19250	19250	19250	0
402	20240401	115400	63635410	19250	19250	19250	19250	0
403	20240401	115300	63635410	19250	19250	19250	19250	0
404	20240401	115200	63635410	19250	19250	19250	19250	0
405	20240401	115100	63635410	19250	19250	19250	19250	0
406	20240401	115000	63635410	19250	19250	19250	19250	0
407	20240401	114900	63635410	19250	19250	19250	19250	0
408	20240401	114800	63635410	19250	19250	19250	19250	0
409	20240401	114700	63635410	19250	19250	19250	19250	0
410	20240401	114600	63635410	19250	19190	19250	19190	65
411	20240401	114500	62387340	19190	19190	19190	19190	0
412	20240401	114400	62387340	19190	19190	19190	19190	0
413	20240401	114300	62387340	19190	19190	19190	19190	0
414	20240401	114200	62387340	19190	19190	19190	19190	0
415	20240401	114100	62387340	19190	19190	19190	19190	0
416	20240401	114000	62387340	19190	19190	19190	19190	0
417	20240401	113900	62387340	19190	18930	19190	18930	269
418	20240401	113800	57266570	18930	18930	18930	18930	0
419	20240401	113700	57266570	18930	18930	18930	18930	0
420	20240401	113600	57266570	18930	18930	18930	18930	0
421	20240401	113500	57266570	18930	18930	18930	18930	0
422	20240401	113400	57266570	18930	18930	18930	18930	0
423	20240401	113300	57266570	18930	18930	18930	18930	0
424	20240401	113200	57266570	18930	18930	18930	18930	0
425	20240401	113100	57266570	18930	18930	18930	18930	0
426	20240401	113000	57266570	18930	18930	18930	18930	0
427	20240401	112900	57266570	18930	18930	18930	18930	0
428	20240401	112800	57266570	18930	18930	18930	18930	0
429	20240401	112700	57266570	18930	18930	18930	18930	0
430	20240401	112600	57266570	18930	18930	18930	18930	0
431	20240401	112500	57266570	18930	18930	18930	18930	0
432	20240401	112400	57266570	18930	18930	18930	18930	0
433	20240401	112300	57266570	18930	18930	18930	18930	0
434	20240401	112200	57266570	18930	18930	18930	18930	0
435	20240401	112100	57266570	18930	18930	18930	18930	0
436	20240401	112000	57266570	18930	18930	18930	18930	1
437	20240401	111900	57247640	18930	18930	18930	18930	1
438	20240401	111800	57228710	18930	18930	18930	18930	0
439	20240401	111700	57228710	18930	18930	18930	18930	0
440	20240401	111600	57228710	18930	18930	18930	18930	0
441	20240401	111500	57228710	18930	18930	18930	18930	1
442	20240401	111400	57209780	18930	18930	18930	18930	10
443	20240401	111300	57020480	18870	18880	18880	18870	62
444	20240401	111200	55850530	18930	18930	18930	18930	0
445	20240401	111100	55850530	18930	18930	18930	18930	0
446	20240401	111000	55850530	18930	18930	18930	18930	0
447	20240401	110900	55850530	18930	18930	18930	18930	1
448	20240401	110800	55831600	18930	18930	18930	18930	0
449	20240401	110700	55831600	18930	18930	18930	18930	0
450	20240401	110600	55831600	18930	18930	18930	18930	0
451	20240401	110500	55831600	18930	18930	18930	18930	0
452	20240401	110400	55831600	18930	18930	18930	18930	0
453	20240401	110300	55831600	18930	18930	18930	18930	0
454	20240401	110200	55831600	18930	18930	18930	18930	0
455	20240401	110100	55831600	18930	18930	18930	18930	4
456	20240401	110000	55755880	18930	18930	18930	18930	0
457	20240401	105900	55755880	18930	18930	18930	18930	0
458	20240401	105800	55755880	18930	18930	18930	18930	0
459	20240401	105700	55755880	18930	18930	18930	18930	57
460	20240401	105600	54676870	18870	18870	18870	18870	0
461	20240401	105500	54676870	18870	18870	18870	18870	0
462	20240401	105400	54676870	18870	18870	18870	18870	0
463	20240401	105300	54676870	18870	18870	18870	18870	0
464	20240401	105200	54676870	18870	18870	18870	18870	0
465	20240401	105100	54676870	18870	18870	18870	18870	0
466	20240401	105000	54676870	18870	18870	18870	18870	13
467	20240401	104900	54431560	18930	18930	18930	18930	0
468	20240401	104800	54431560	18930	18930	18930	18930	0
469	20240401	104700	54431560	18930	18930	18930	18930	0
470	20240401	104600	54431560	18930	18930	18930	18930	18
471	20240401	104500	54090820	18860	18860	18860	18860	0
472	20240401	104400	54090820	18860	18860	18860	18860	20
473	20240401	104300	53713620	18930	18930	18930	18930	0
474	20240401	104200	53713620	18930	18930	18930	18930	13
475	20240401	104100	53467530	18930	18930	18930	18930	0
476	20240401	104000	53467530	18930	18930	18930	18930	0
477	20240401	103900	53467530	18930	18930	18930	18930	0
478	20240401	103800	53467530	18930	18930	18930	18930	0
479	20240401	103700	53467530	18930	18930	18930	18930	0
480	20240401	103600	53467530	18930	18930	18930	18930	0
481	20240401	103500	53467530	18930	18930	18930	18930	18
482	20240401	103400	53126790	18930	18930	18930	18930	35
483	20240401	103300	52464240	19010	19010	19010	19010	1
484	20240401	103200	52445230	18930	18930	18930	18930	0
485	20240401	103100	52445230	18930	18930	18930	18930	20
486	20240401	103000	52066630	18930	18930	18930	18930	0
487	20240401	102900	52066630	18930	18930	18930	18930	16
488	20240401	102800	51763750	19010	19010	19010	19010	0
489	20240401	102700	51763750	19010	19010	19010	19010	0
490	20240401	102600	51763750	19010	19010	19010	19010	1
491	20240401	102500	51744740	19010	19010	19010	19010	0
492	20240401	102400	51744740	19010	19010	19010	19010	0
493	20240401	102300	51744740	19010	19010	19010	19010	1
494	20240401	102200	51725730	18810	18810	18810	18810	0
495	20240401	102100	51725730	18810	18810	18810	18810	0
496	20240401	102000	51725730	18810	18810	18810	18810	0
497	20240401	101900	51725730	18810	18810	18810	18810	0
498	20240401	101800	51725730	18810	18810	18810	18810	0
499	20240401	101700	51725730	18810	18810	18810	18810	0
500	20240401	101600	51725730	18810	18810	18810	18810	0
501	20240401	101500	51725730	18810	18810	18810	18810	0
502	20240401	101400	51725730	18810	18890	18890	18810	40
503	20240401	101300	50972980	19020	19020	19020	19020	1
504	20240401	101200	50953960	19020	18890	19020	18890	4
505	20240401	101100	50878270	18890	18890	18890	18890	52
506	20240401	101000	49895990	18890	18890	18890	18890	0
507	20240401	100900	49895990	18890	18890	18890	18890	17
508	20240401	100800	49574860	18890	18890	18890	18890	0
509	20240401	100700	49574860	18890	18890	18890	18890	6
510	20240401	100600	49461520	18890	18890	18890	18890	1
511	20240401	100500	49442630	18890	18880	18890	18880	4
512	20240401	100400	49367100	18880	18880	18880	18880	0
513	20240401	100300	49367100	18880	18880	18880	18880	0
514	20240401	100200	49367100	18880	18880	18880	18880	0
515	20240401	100100	49367100	18880	18880	18880	18880	0
516	20240401	100000	49367100	18880	18880	18880	18880	1
517	20240401	095900	49348220	18880	18880	18880	18880	3
518	20240401	095800	49291580	18880	18880	18880	18880	5
519	20240401	095700	49197180	18880	18880	18880	18880	0
520	20240401	095600	49197180	18880	18880	18880	18880	0
521	20240401	095500	49197180	18880	18880	18880	18880	0
522	20240401	095400	49197180	18880	18840	18880	18840	4
523	20240401	095300	49121780	18840	18840	18840	18840	0
524	20240401	095200	49121780	18840	18840	18840	18840	0
525	20240401	095100	49121780	18840	18840	18840	18840	0
526	20240401	095000	49121780	18840	18840	18840	18840	55
527	20240401	094900	48085580	18840	18840	18840	18840	0
528	20240401	094800	48085580	18840	18840	18840	18840	0
529	20240401	094700	48085580	18840	18840	18840	18840	0
530	20240401	094600	48085580	18840	18840	18840	18840	0
531	20240401	094500	48085580	18840	18840	18840	18840	235
532	20240401	094400	43658180	18680	18680	18680	18680	0
533	20240401	094300	43658180	18680	18680	18680	18680	0
534	20240401	094200	43658180	18680	18680	18680	18680	0
535	20240401	094100	43658180	18680	18680	18680	18680	0
536	20240401	094000	43658180	18680	18740	18740	18680	192
537	20240401	093900	40064450	18830	18830	18830	18830	0
538	20240401	093800	40064450	18830	18830	18830	18830	0
539	20240401	093700	40064450	18830	18830	18830	18830	0
540	20240401	093600	40064450	18830	18740	18830	18740	179
541	20240401	093500	36706300	18710	18710	18710	18710	0
542	20240401	093400	36706300	18710	18710	18710	18710	0
543	20240401	093300	36706300	18710	18710	18710	18710	0
544	20240401	093200	36706300	18710	18710	18710	18710	0
545	20240401	093100	36706300	18710	18710	18710	18710	0
546	20240401	093000	36706300	18710	18710	18710	18710	5
547	20240401	092900	36612750	18840	18770	18840	18710	28
548	20240401	092800	36085990	18840	18710	18840	18710	31
549	20240401	092700	35504560	18710	18710	18710	18710	5
550	20240401	092600	35411010	18750	18740	18750	18740	6
551	20240401	092500	35298530	18710	18710	18710	18710	5
552	20240401	092400	35204980	18710	18710	18710	18710	5
553	20240401	092300	35111430	18710	18720	18720	18710	5
554	20240401	092200	35017870	18830	18710	18830	18710	7
555	20240401	092100	34886660	18700	18700	18700	18700	0
556	20240401	092000	34886660	18700	18700	18700	18700	10
557	20240401	091900	34699660	18680	18680	18700	18680	13
558	20240401	091800	34456780	18680	18680	18680	18680	5
559	20240401	091700	34363380	18680	18680	18680	18680	5
560	20240401	091600	34269980	18670	18670	18670	18670	0
561	20240401	091500	34269980	18670	18670	18670	18670	5
562	20240401	091400	34176630	18670	18670	18670	18670	5
563	20240401	091300	34083280	18820	18600	18820	18600	25
564	20240401	091200	33614100	18590	18590	18590	18590	50
565	20240401	091100	32684600	18590	18600	18600	18590	5
566	20240401	091000	32591610	18590	18620	18620	18590	11
567	20240401	090900	32386850	18720	18720	18720	18720	0
568	20240401	090800	32386850	18720	19010	19010	18500	696
569	20240401	090700	19277300	19020	19020	19020	19020	193
570	20240401	090600	15606440	19020	19020	19020	19020	0
571	20240401	090500	15606440	19020	19020	19020	19020	3
572	20240401	090400	15549380	19020	19020	19020	19020	0
573	20240401	090300	15549380	19020	19020	19020	19020	50
574	20240401	090200	14598380	19030	19030	19030	19030	205
575	20240401	090100	10697230	19030	19030	19030	19030	0
576	20240401	090000	10697230	19030	19070	19070	19030	561