KissMeData/005820/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184300	184813620	19380	19380	19380	19380	531
3	20240401	184200	184813620	19380	19380	19380	19380	0
4	20240401	184100	184813620	19380	19380	19380	19380	0
5	20240401	184000	184813620	19380	19380	19380	19380	0
6	20240401	183900	184813620	19380	19380	19380	19380	0
7	20240401	183800	184813620	19380	19380	19380	19380	0
8	20240401	183700	184813620	19380	19380	19380	19380	0
9	20240401	183600	184813620	19380	19380	19380	19380	0
10	20240401	183500	184813620	19380	19380	19380	19380	0
11	20240401	183400	184813620	19380	19380	19380	19380	0
12	20240401	183300	184813620	19380	19380	19380	19380	0
13	20240401	183200	184813620	19380	19380	19380	19380	0
14	20240401	183100	184813620	19380	19380	19380	19380	0
15	20240401	183000	184813620	19380	19380	19380	19380	0
16	20240401	182900	184813620	19380	19380	19380	19380	0
17	20240401	182800	184813620	19380	19380	19380	19380	0
18	20240401	182700	184813620	19380	19380	19380	19380	0
19	20240401	182600	184813620	19380	19380	19380	19380	0
20	20240401	182500	184813620	19380	19380	19380	19380	0
21	20240401	182400	184813620	19380	19380	19380	19380	0
22	20240401	182300	184813620	19380	19380	19380	19380	0
23	20240401	182200	184813620	19380	19380	19380	19380	0
24	20240401	182100	184813620	19380	19380	19380	19380	0
25	20240401	182000	184813620	19380	19380	19380	19380	0
26	20240401	181900	184813620	19380	19380	19380	19380	0
27	20240401	181800	184813620	19380	19380	19380	19380	0
28	20240401	181700	184813620	19380	19380	19380	19380	0
29	20240401	181600	184813620	19380	19380	19380	19380	0
30	20240401	181500	184813620	19380	19380	19380	19380	0
31	20240401	181400	184813620	19380	19380	19380	19380	0
32	20240401	181300	184813620	19380	19380	19380	19380	531
33	20240401	181200	184813620	19380	19380	19380	19380	0
34	20240401	181100	184813620	19380	19380	19380	19380	0
35	20240401	181000	184813620	19380	19380	19380	19380	0
36	20240401	180900	184813620	19380	19380	19380	19380	0
37	20240401	180800	184813620	19380	19380	19380	19380	0
38	20240401	180700	184813620	19380	19380	19380	19380	0
39	20240401	180600	184813620	19380	19380	19380	19380	0
40	20240401	180500	184813620	19380	19380	19380	19380	0
41	20240401	180400	184813620	19380	19380	19380	19380	0
42	20240401	180300	184813620	19380	19380	19380	19380	0
43	20240401	180200	184813620	19380	19380	19380	19380	0
44	20240401	180100	184813620	19380	19380	19380	19380	0
45	20240401	180000	184813620	19380	19380	19380	19380	0
46	20240401	175900	184813620	19380	19380	19380	19380	0
47	20240401	175800	184813620	19380	19380	19380	19380	0
48	20240401	175700	184813620	19380	19380	19380	19380	0
49	20240401	175600	184813620	19380	19380	19380	19380	0
50	20240401	175500	184813620	19380	19380	19380	19380	0
51	20240401	175400	184813620	19380	19380	19380	19380	0
52	20240401	175300	184813620	19380	19380	19380	19380	0
53	20240401	175200	184813620	19380	19380	19380	19380	0
54	20240401	175100	184813620	19380	19380	19380	19380	0
55	20240401	175000	184813620	19380	19380	19380	19380	0
56	20240401	174900	184813620	19380	19380	19380	19380	0
57	20240401	174800	184813620	19380	19380	19380	19380	0
58	20240401	174700	184813620	19380	19380	19380	19380	0
59	20240401	174600	184813620	19380	19380	19380	19380	0
60	20240401	174500	184813620	19380	19380	19380	19380	0
61	20240401	174400	184813620	19380	19380	19380	19380	0
62	20240401	174300	184813620	19380	19380	19380	19380	531
63	20240401	174200	184813620	19380	19380	19380	19380	0
64	20240401	174100	184813620	19380	19380	19380	19380	0
65	20240401	174000	184813620	19380	19380	19380	19380	0
66	20240401	173900	184813620	19380	19380	19380	19380	0
67	20240401	173800	184813620	19380	19380	19380	19380	0
68	20240401	173700	184813620	19380	19380	19380	19380	0
69	20240401	173600	184813620	19380	19380	19380	19380	0
70	20240401	173500	184813620	19380	19380	19380	19380	0
71	20240401	173400	184813620	19380	19380	19380	19380	0
72	20240401	173300	184813620	19380	19380	19380	19380	0
73	20240401	173200	184813620	19380	19380	19380	19380	0
74	20240401	173100	184813620	19380	19380	19380	19380	0
75	20240401	173000	184813620	19380	19380	19380	19380	0
76	20240401	172900	184813620	19380	19380	19380	19380	0
77	20240401	172800	184813620	19380	19380	19380	19380	0
78	20240401	172700	184813620	19380	19380	19380	19380	0
79	20240401	172600	184813620	19380	19380	19380	19380	0
80	20240401	172500	184813620	19380	19380	19380	19380	0
81	20240401	172400	184813620	19380	19380	19380	19380	0
82	20240401	172300	184813620	19380	19380	19380	19380	0
83	20240401	172200	184813620	19380	19380	19380	19380	0
84	20240401	172100	184813620	19380	19380	19380	19380	0
85	20240401	172000	184813620	19380	19380	19380	19380	0
86	20240401	171900	184813620	19380	19380	19380	19380	0
87	20240401	171800	184813620	19380	19380	19380	19380	0
88	20240401	171700	184813620	19380	19380	19380	19380	0
89	20240401	171600	184813620	19380	19380	19380	19380	0
90	20240401	171500	184813620	19380	19380	19380	19380	0
91	20240401	171400	184813620	19380	19380	19380	19380	0
92	20240401	171300	184813620	19380	19380	19380	19380	531
93	20240401	171200	184813620	19380	19380	19380	19380	0
94	20240401	171100	184813620	19380	19380	19380	19380	0
95	20240401	171000	184813620	19380	19380	19380	19380	0
96	20240401	170900	184813620	19380	19380	19380	19380	0
97	20240401	170800	184813620	19380	19380	19380	19380	0
98	20240401	170700	184813620	19380	19380	19380	19380	0
99	20240401	170600	184813620	19380	19380	19380	19380	0
100	20240401	170500	184813620	19380	19380	19380	19380	0
101	20240401	170400	184813620	19380	19380	19380	19380	0
102	20240401	170300	184813620	19380	19380	19380	19380	0
103	20240401	170200	184813620	19380	19380	19380	19380	0
104	20240401	170100	184813620	19380	19380	19380	19380	0
105	20240401	170000	184813620	19380	19380	19380	19380	0
106	20240401	165900	184813620	19380	19380	19380	19380	0
107	20240401	165800	184813620	19380	19380	19380	19380	0
108	20240401	165700	184813620	19380	19380	19380	19380	0
109	20240401	165600	184813620	19380	19380	19380	19380	0
110	20240401	165500	184813620	19380	19380	19380	19380	0
111	20240401	165400	184813620	19380	19380	19380	19380	0
112	20240401	165300	184813620	19380	19380	19380	19380	0
113	20240401	165200	184813620	19380	19380	19380	19380	0
114	20240401	165100	184813620	19380	19380	19380	19380	0
115	20240401	165000	184813620	19380	19380	19380	19380	0
116	20240401	164900	184813620	19380	19380	19380	19380	0
117	20240401	164800	184813620	19380	19380	19380	19380	0
118	20240401	164700	184813620	19380	19380	19380	19380	0
119	20240401	164600	184813620	19380	19380	19380	19380	0
120	20240401	164500	184813620	19380	19380	19380	19380	0
121	20240401	164400	184813620	19380	19380	19380	19380	0
122	20240401	164300	184813620	19380	19380	19380	19380	531
123	20240401	164200	184813620	19380	19380	19380	19380	0
124	20240401	164100	184813620	19380	19380	19380	19380	0
125	20240401	164000	184813620	19380	19380	19380	19380	0
126	20240401	163900	184813620	19380	19380	19380	19380	0
127	20240401	163800	184813620	19380	19380	19380	19380	0
128	20240401	163700	184813620	19380	19380	19380	19380	0
129	20240401	163600	184813620	19380	19380	19380	19380	0
130	20240401	163500	184813620	19380	19380	19380	19380	0
131	20240401	163400	184813620	19380	19380	19380	19380	0
132	20240401	163300	184813620	19380	19380	19380	19380	0
133	20240401	163200	184813620	19380	19380	19380	19380	0
134	20240401	163100	184813620	19380	19380	19380	19380	0
135	20240401	163000	184813620	19380	19380	19380	19380	0
136	20240401	162900	184813620	19380	19380	19380	19380	0
137	20240401	162800	184813620	19380	19380	19380	19380	0
138	20240401	162700	184813620	19380	19380	19380	19380	0
139	20240401	162600	184813620	19380	19380	19380	19380	0
140	20240401	162500	184813620	19380	19380	19380	19380	0
141	20240401	162400	184813620	19380	19380	19380	19380	0
142	20240401	162300	184813620	19380	19380	19380	19380	0
143	20240401	162200	184813620	19380	19380	19380	19380	0
144	20240401	162100	184813620	19380	19380	19380	19380	0
145	20240401	162000	184813620	19380	19380	19380	19380	0
146	20240401	161900	184813620	19380	19380	19380	19380	0
147	20240401	161800	184813620	19380	19380	19380	19380	0
148	20240401	161700	184813620	19380	19380	19380	19380	0
149	20240401	161600	184813620	19380	19380	19380	19380	0
150	20240401	161500	184813620	19380	19380	19380	19380	0
151	20240401	161400	184813620	19380	19380	19380	19380	0
152	20240401	161300	184813620	19380	19380	19380	19380	531
153	20240401	161200	184813620	19380	19380	19380	19380	0
154	20240401	161100	184813620	19380	19380	19380	19380	0
155	20240401	161000	184813620	19380	19380	19380	19380	0
156	20240401	160900	184813620	19380	19380	19380	19380	0
157	20240401	160800	184813620	19380	19380	19380	19380	0
158	20240401	160700	184813620	19380	19380	19380	19380	0
159	20240401	160600	184813620	19380	19380	19380	19380	0
160	20240401	160500	184813620	19380	19380	19380	19380	0
161	20240401	160400	184813620	19380	19380	19380	19380	0
162	20240401	160300	184813620	19380	19380	19380	19380	0
163	20240401	160200	184813620	19380	19380	19380	19380	0
164	20240401	160100	184813620	19380	19380	19380	19380	0
165	20240401	160000	184813620	19380	19380	19380	19380	0
166	20240401	155900	184813620	19380	19380	19380	19380	0
167	20240401	155800	184813620	19380	19380	19380	19380	0
168	20240401	155700	184813620	19380	19380	19380	19380	0
169	20240401	155600	184813620	19380	19380	19380	19380	0
170	20240401	155500	184813620	19380	19380	19380	19380	0
171	20240401	155400	184813620	19380	19380	19380	19380	0
172	20240401	155300	184813620	19380	19380	19380	19380	0
173	20240401	155200	184813620	19380	19380	19380	19380	0
174	20240401	155100	184813620	19380	19380	19380	19380	0
175	20240401	155000	184813620	19380	19380	19380	19380	0
176	20240401	154900	184813620	19380	19380	19380	19380	0
177	20240401	154800	184813620	19380	19380	19380	19380	0
178	20240401	154700	184813620	19380	19380	19380	19380	0
179	20240401	154600	184813620	19380	19380	19380	19380	0
180	20240401	154500	184813620	19380	19380	19380	19380	0
181	20240401	154400	184813620	19380	19380	19380	19380	0
182	20240401	154300	184813620	19380	19380	19380	19380	531
183	20240401	154200	184813620	19380	19380	19380	19380	0
184	20240401	154100	184813620	19380	19380	19380	19380	0
185	20240401	154000	184813620	19380	19380	19380	19380	0
186	20240401	153900	184813620	19380	19380	19380	19380	0
187	20240401	153800	184813620	19380	19380	19380	19380	0
188	20240401	153700	184813620	19380	19380	19380	19380	0
189	20240401	153600	184813620	19380	19380	19380	19380	0
190	20240401	153500	184813620	19380	19380	19380	19380	0
191	20240401	153400	184813620	19380	19380	19380	19380	0
192	20240401	153300	184813620	19380	19380	19380	19380	0
193	20240401	153200	184813620	19380	19380	19380	19380	0
194	20240401	153100	184813620	19380	19380	19380	19380	0
195	20240401	153000	184813620	19380	19380	19380	19380	531
196	20240401	152900	174522840	19180	19180	19180	19180	0
197	20240401	152800	174522840	19180	19180	19180	19180	0
198	20240401	152700	174522840	19180	19180	19180	19180	0
199	20240401	152600	174522840	19180	19180	19180	19180	0
200	20240401	152500	174522840	19180	19180	19180	19180	0
201	20240401	152400	174522840	19180	19180	19180	19180	0
202	20240401	152300	174522840	19180	19180	19180	19180	0
203	20240401	152200	174522840	19180	19180	19180	19180	0
204	20240401	152100	174522840	19180	19180	19180	19180	0
205	20240401	152000	174522840	19180	19180	19180	19180	0
206	20240401	151900	174522840	19180	19180	19180	19180	1
207	20240401	151800	174503660	19190	19190	19190	19190	0
208	20240401	151700	174503660	19190	19190	19190	19190	9
209	20240401	151600	174330950	19190	19190	19190	19190	9
210	20240401	151500	174158240	19190	19190	19190	19190	1
211	20240401	151400	174139050	19190	19190	19190	19190	0
212	20240401	151300	174139050	19190	19210	19210	19190	93
213	20240401	151200	172353780	19280	19280	19280	19280	0
214	20240401	151100	172353780	19280	19280	19280	19280	25
215	20240401	151000	171871780	19280	19210	19280	19210	12
216	20240401	150900	171641050	19280	19290	19290	19280	146
217	20240401	150800	168825860	19300	19300	19300	19300	18
218	20240401	150700	168478460	19300	19300	19300	19300	0
219	20240401	150600	168478460	19300	19300	19300	19300	7
220	20240401	150500	168343360	19300	19300	19300	19300	35
221	20240401	150400	167667860	19300	19300	19300	19300	9
222	20240401	150300	167494160	19290	19290	19290	19290	10
223	20240401	150200	167301260	19270	19270	19270	19270	0
224	20240401	150100	167301260	19270	19270	19270	19270	0
225	20240401	150000	167301260	19270	19260	19270	19260	67
226	20240401	145900	166010190	19270	19270	19270	19270	4
227	20240401	145800	165933110	19310	19310	19310	19310	2
228	20240401	145700	165894490	19330	19330	19330	19330	6
229	20240401	145600	165778510	19310	19310	19310	19310	54
230	20240401	145500	164735770	19310	19310	19310	19310	0
231	20240401	145400	164735770	19310	19310	19310	19310	0
232	20240401	145300	164735770	19310	19310	19310	19310	1
233	20240401	145200	164716460	19310	19310	19310	19310	0
234	20240401	145100	164716460	19310	19300	19310	19300	75
235	20240401	145000	163268590	19300	19300	19300	19300	0
236	20240401	144900	163268590	19300	19300	19300	19300	10
237	20240401	144800	163075590	19300	19300	19300	19300	0
238	20240401	144700	163075590	19300	19300	19300	19300	0
239	20240401	144600	163075590	19300	19300	19300	19300	6
240	20240401	144500	162959790	19300	19300	19300	19300	0
241	20240401	144400	162959790	19300	19300	19300	19300	0
242	20240401	144300	162959790	19300	19300	19300	19300	0
243	20240401	144200	162959790	19300	19300	19300	19300	0
244	20240401	144100	162959790	19300	19300	19300	19300	1
245	20240401	144000	162940490	19300	19280	19300	19280	22
246	20240401	143900	162516040	19280	19280	19280	19280	1
247	20240401	143800	162496760	19290	19290	19290	19290	0
248	20240401	143700	162496760	19290	19290	19290	19290	0
249	20240401	143600	162496760	19290	19290	19290	19290	7
250	20240401	143500	162361730	19290	19290	19290	19290	124
251	20240401	143400	159969770	19290	19290	19290	19290	0
252	20240401	143300	159969770	19290	19290	19290	19290	0
253	20240401	143200	159969770	19290	19290	19290	19290	0
254	20240401	143100	159969770	19290	19290	19290	19290	0
255	20240401	143000	159969770	19290	19290	19290	19290	1
256	20240401	142900	159950480	19290	19290	19290	19290	137
257	20240401	142800	157307750	19290	19290	19290	19290	0
258	20240401	142700	157307750	19290	19290	19290	19290	0
259	20240401	142600	157307750	19290	19280	19290	19280	7
260	20240401	142500	157172730	19290	19290	19290	19290	0
261	20240401	142400	157172730	19290	19290	19290	19290	0
262	20240401	142300	157172730	19290	19290	19290	19290	1
263	20240401	142200	157153440	19300	19300	19300	19300	0
264	20240401	142100	157153440	19300	19300	19300	19300	0
265	20240401	142000	157153440	19300	19300	19300	19300	0
266	20240401	141900	157153440	19300	19290	19300	19290	75
267	20240401	141800	155705990	19290	19290	19290	19290	0
268	20240401	141700	155705990	19290	19290	19290	19290	0
269	20240401	141600	155705990	19290	19290	19290	19290	7
270	20240401	141500	155570960	19290	19290	19290	19290	0
271	20240401	141400	155570960	19290	19290	19290	19290	0
272	20240401	141300	155570960	19290	19290	19290	19290	13
273	20240401	141200	155320190	19170	19170	19170	19170	1
274	20240401	141100	155301020	19290	19290	19290	19290	0
275	20240401	141000	155301020	19290	19280	19290	19280	21
276	20240401	140900	154896010	19290	19290	19290	19290	0
277	20240401	140800	154896010	19290	19290	19290	19290	0
278	20240401	140700	154896010	19290	19290	19290	19290	0
279	20240401	140600	154896010	19290	19290	19290	19290	6
280	20240401	140500	154780270	19290	19290	19290	19290	1
281	20240401	140400	154760980	19300	19300	19300	19300	0
282	20240401	140300	154760980	19300	19150	19300	19140	138
283	20240401	140200	152100120	19250	19250	19250	19250	0
284	20240401	140100	152100120	19250	19250	19250	19250	52
285	20240401	140000	151099120	19250	19250	19250	19250	0
286	20240401	135900	151099120	19250	19240	19250	19240	6
287	20240401	135800	150983660	19210	19210	19210	19210	0
288	20240401	135700	150983660	19210	19210	19210	19210	1
289	20240401	135600	150964450	19210	19210	19210	19210	1
290	20240401	135500	150945240	19200	19210	19210	19200	5
291	20240401	135400	150849230	19210	19210	19210	19210	0
292	20240401	135300	150849230	19210	19210	19210	19210	11
293	20240401	135200	150637920	19310	19310	19310	19310	0
294	20240401	135100	150637920	19310	19310	19310	19310	0
295	20240401	135000	150637920	19310	19210	19310	19210	11
296	20240401	134900	150426510	19210	19210	19210	19210	4
297	20240401	134800	150349670	19340	19340	19340	19340	16
298	20240401	134700	150040230	19350	19310	19350	19310	78
299	20240401	134600	148531760	19180	19180	19180	19180	0
300	20240401	134500	148531760	19180	19180	19180	19180	0
301	20240401	134400	148531760	19180	19180	19180	19180	22
302	20240401	134300	148109800	19170	19170	19170	19170	0
303	20240401	134200	148109800	19170	19170	19170	19170	0
304	20240401	134100	148109800	19170	19200	19340	19170	109
305	20240401	134000	146013750	19200	19190	19200	19190	21
306	20240401	133900	145610700	19190	19190	19190	19190	0
307	20240401	133800	145610700	19190	19190	19190	19190	1
308	20240401	133700	145591510	19190	19190	19190	19190	17
309	20240401	133600	145265280	19190	19180	19190	19180	10
310	20240401	133500	145073470	19050	19050	19050	19050	0
311	20240401	133400	145073470	19050	19050	19050	19050	0
312	20240401	133300	145073470	19050	19050	19050	19050	0
313	20240401	133200	145073470	19050	19050	19050	19050	0
314	20240401	133100	145073470	19050	19180	19180	19050	144
315	20240401	133000	142313340	19180	19180	19180	19180	0
316	20240401	132900	142313340	19180	19180	19180	19180	25
317	20240401	132800	141833840	19170	19170	19170	19170	0
318	20240401	132700	141833840	19170	19180	19180	19170	48
319	20240401	132600	140913240	19180	19180	19180	19180	0
320	20240401	132500	140913240	19180	19180	19180	19180	0
321	20240401	132400	140913240	19180	19180	19180	19180	0
322	20240401	132300	140913240	19180	19180	19180	19180	0
323	20240401	132200	140913240	19180	19190	19190	19180	70
324	20240401	132100	139570440	19180	19180	19180	19180	2
325	20240401	132000	139532080	19190	19190	19190	19190	0
326	20240401	131900	139532080	19190	19190	19190	19190	0
327	20240401	131800	139532080	19190	19190	19190	19190	1
328	20240401	131700	139512890	19200	19200	19200	19200	14
329	20240401	131600	139244090	19190	19180	19190	19180	62
330	20240401	131500	138054810	19180	19170	19180	19170	97
331	20240401	131400	136194470	19160	19160	19160	19160	10
332	20240401	131300	136002870	19170	19170	19170	19170	1
333	20240401	131200	135983700	19170	19170	19170	19170	0
334	20240401	131100	135983700	19170	19080	19170	19080	1064
335	20240401	131000	115640620	19090	19090	19090	19090	21
336	20240401	130900	115239730	19090	19090	19090	19090	0
337	20240401	130800	115239730	19090	19090	19090	19090	0
338	20240401	130700	115239730	19090	19090	19090	19090	0
339	20240401	130600	115239730	19090	19090	19090	19090	7
340	20240401	130500	115106100	19090	19090	19090	19090	0
341	20240401	130400	115106100	19090	19090	19090	19090	0
342	20240401	130300	115106100	19090	19090	19090	19090	0
343	20240401	130200	115106100	19090	19090	19090	19090	0
344	20240401	130100	115106100	19090	19090	19090	19090	0
345	20240401	130000	115106100	19090	19090	19090	19090	0
346	20240401	125900	115106100	19090	19080	19090	19080	125
347	20240401	125800	112720220	19080	19080	19080	19080	0
348	20240401	125700	112720220	19080	19080	19080	19070	60
349	20240401	125600	111575920	19080	19080	19080	19080	1
350	20240401	125500	111556840	19070	19070	19070	19070	0
351	20240401	125400	111556840	19070	19070	19070	19070	78
352	20240401	125300	110069380	19070	19070	19070	19070	0
353	20240401	125200	110069380	19070	19070	19070	19070	0
354	20240401	125100	110069380	19070	19070	19070	19070	1
355	20240401	125000	110050310	19070	19070	19070	19070	0
356	20240401	124900	110050310	19070	19070	19070	19070	0
357	20240401	124800	110050310	19070	19070	19070	19070	0
358	20240401	124700	110050310	19070	19070	19070	19070	0
359	20240401	124600	110050310	19070	19070	19070	19070	21
360	20240401	124500	109649840	19080	19080	19080	19080	0
361	20240401	124400	109649840	19080	19080	19080	19080	0
362	20240401	124300	109649840	19080	19060	19080	19060	75
363	20240401	124200	108219180	19060	19060	19060	19060	0
364	20240401	124100	108219180	19060	19070	19070	19060	42
365	20240401	124000	107418650	19070	19070	19070	19070	21
366	20240401	123900	107018180	19070	19070	19070	19070	63
367	20240401	123800	105816770	19070	19070	19070	19070	0
368	20240401	123700	105816770	19070	19070	19070	19070	2
369	20240401	123600	105778630	19070	19070	19070	19070	7
370	20240401	123500	105645140	19070	19070	19070	19070	290
371	20240401	123400	100114840	19080	19070	19080	19070	52
372	20240401	123300	99123190	19060	19060	19060	19060	0
373	20240401	123200	99123190	19060	19060	19060	19060	0
374	20240401	123100	99123190	19060	19060	19060	19060	0
375	20240401	123000	99123190	19060	19060	19060	19060	0
376	20240401	122900	99123190	19060	19080	19080	19060	306
377	20240401	122800	93287240	19100	19100	19100	19100	0
378	20240401	122700	93287240	19100	19080	19100	19080	125
379	20240401	122600	90901390	19080	19080	19080	19080	7
380	20240401	122500	90767830	19080	19080	19080	19080	0
381	20240401	122400	90767830	19080	19080	19080	19080	10
382	20240401	122300	90577030	19080	19080	19080	19080	0
383	20240401	122200	90577030	19080	19080	19080	19080	6
384	20240401	122100	90462550	19080	19080	19080	19080	1
385	20240401	122000	90443470	19080	19080	19080	19080	0
386	20240401	121900	90443470	19080	19080	19080	19080	0
387	20240401	121800	90443470	19080	19040	19080	19040	15
388	20240401	121700	90157470	19040	19040	19040	19040	50
389	20240401	121600	89205470	19080	19080	19080	19080	6
390	20240401	121500	89090990	19090	19090	19090	19090	0
391	20240401	121400	89090990	19090	19090	19090	19090	0
392	20240401	121300	89090990	19090	19090	19090	19090	0
393	20240401	121200	89090990	19090	19090	19090	19090	0
394	20240401	121100	89090990	19090	19080	19090	19080	75
395	20240401	121000	87659540	19080	19070	19080	19070	21
396	20240401	120900	87258870	19070	19070	19070	19070	1
397	20240401	120800	87239800	19000	19000	19000	19000	100
398	20240401	120700	85339800	19070	19070	19070	19070	0
399	20240401	120600	85339800	19070	19070	19070	19070	7
400	20240401	120500	85206310	19070	19070	19070	19070	0
401	20240401	120400	85206310	19070	19070	19070	19070	1
402	20240401	120300	85187240	19000	19000	19000	19000	0
403	20240401	120200	85187240	19000	19000	19000	19000	4
404	20240401	120100	85111240	19090	19090	19090	19090	0
405	20240401	120000	85111240	19090	19090	19090	19090	0
406	20240401	115900	85111240	19090	19090	19090	19090	0
407	20240401	115800	85111240	19090	19090	19090	19090	0
408	20240401	115700	85111240	19090	19090	19090	19090	0
409	20240401	115600	85111240	19090	19090	19090	19090	6
410	20240401	115500	84996700	19090	19030	19090	19030	125
411	20240401	115400	82615530	19030	19030	19030	19030	0
412	20240401	115300	82615530	19030	19030	19030	19030	0
413	20240401	115200	82615530	19030	19030	19030	19030	0
414	20240401	115100	82615530	19030	19030	19030	19030	0
415	20240401	115000	82615530	19030	19030	19030	19030	0
416	20240401	114900	82615530	19030	19030	19030	19030	7
417	20240401	114800	82482320	18980	18980	18980	18980	0
418	20240401	114700	82482320	18980	18980	18980	18980	1
419	20240401	114600	82463340	18960	18960	18960	18960	0
420	20240401	114500	82463340	18960	18960	18960	18960	0
421	20240401	114400	82463340	18960	18960	18960	18960	0
422	20240401	114300	82463340	18960	18960	18960	18960	0
423	20240401	114200	82463340	18960	18960	18960	18960	0
424	20240401	114100	82463340	18960	18980	18980	18960	21
425	20240401	114000	82065140	18980	19080	19090	18980	34
426	20240401	113900	81417600	19090	19050	19090	19050	82
427	20240401	113800	79854770	18950	18950	18950	18950	0
428	20240401	113700	79854770	18950	18950	18950	18950	0
429	20240401	113600	79854770	18950	18950	18950	18950	0
430	20240401	113500	79854770	18950	18950	18950	18950	0
431	20240401	113400	79854770	18950	18950	18950	18950	0
432	20240401	113300	79854770	18950	18950	18950	18950	0
433	20240401	113200	79854770	18950	18950	18950	18950	20
434	20240401	113100	79475770	18940	18940	18940	18940	0
435	20240401	113000	79475770	18940	18940	18940	18940	1
436	20240401	112900	79456830	18950	18950	18950	18950	3
437	20240401	112800	79399980	18950	18950	18950	18950	1
438	20240401	112700	79381030	18950	18950	18950	18950	0
439	20240401	112600	79381030	18950	18950	18950	18950	9
440	20240401	112500	79210480	18950	18950	18950	18950	0
441	20240401	112400	79210480	18950	18950	18950	18950	10
442	20240401	112300	79020980	18950	18950	18950	18950	144
443	20240401	112200	76292180	18950	18950	18950	18950	13
444	20240401	112100	76045830	18950	18950	18950	18950	0
445	20240401	112000	76045830	18950	18950	18950	18950	6
446	20240401	111900	75932130	19060	19060	19060	19060	0
447	20240401	111800	75932130	19060	19060	19060	19060	0
448	20240401	111700	75932130	19060	19060	19060	19060	0
449	20240401	111600	75932130	19060	19050	19060	19050	7
450	20240401	111500	75798750	19060	19060	19060	19060	0
451	20240401	111400	75798750	19060	19060	19060	19060	36
452	20240401	111300	75112590	19060	19060	19060	19060	0
453	20240401	111200	75112590	19060	18960	19060	18950	58
454	20240401	111100	74013340	19090	19060	19090	19060	300
455	20240401	111000	68287380	19070	19060	19070	19060	21
456	20240401	110900	67886920	19100	19100	19100	19100	0
457	20240401	110800	67886920	19100	19100	19100	19100	0
458	20240401	110700	67886920	19100	19050	19100	19050	76
459	20240401	110600	66438080	19060	19060	19060	19060	6
460	20240401	110500	66323720	19060	19060	19060	19060	0
461	20240401	110400	66323720	19060	19060	19060	19060	0
462	20240401	110300	66323720	19060	19060	19060	19060	0
463	20240401	110200	66323720	19060	19060	19060	19060	0
464	20240401	110100	66323720	19060	19060	19060	19060	0
465	20240401	110000	66323720	19060	18910	19060	18910	2
466	20240401	105900	66285750	19070	19070	19070	19070	0
467	20240401	105800	66285750	19070	19070	19070	19070	0
468	20240401	105700	66285750	19070	19070	19070	19070	0
469	20240401	105600	66285750	19070	19070	19070	19070	7
470	20240401	105500	66152260	19070	19070	19080	19070	75
471	20240401	105400	64722000	19100	19090	19100	19090	12
472	20240401	105300	64492900	19110	19110	19110	19110	0
473	20240401	105200	64492900	19110	19110	19110	19110	0
474	20240401	105100	64492900	19110	18950	19110	18930	190
475	20240401	105000	60878950	19060	19060	19060	19060	0
476	20240401	104900	60878950	19060	19060	19060	19060	7
477	20240401	104800	60745530	18940	18940	18940	18940	0
478	20240401	104700	60745530	18940	18940	18940	18940	0
479	20240401	104600	60745530	18940	18940	18940	18940	0
480	20240401	104500	60745530	18940	18940	18940	18940	1
481	20240401	104400	60726590	19130	19130	19130	19130	0
482	20240401	104300	60726590	19130	19130	19130	19130	0
483	20240401	104200	60726590	19130	19090	19130	19090	13
484	20240401	104100	60478360	19130	19130	19130	19130	0
485	20240401	104000	60478360	19130	19010	19130	19010	21
486	20240401	103900	60077730	19010	19010	19010	19010	1
487	20240401	103800	60058720	19010	19010	19010	19010	1
488	20240401	103700	60039710	19010	19010	19010	19010	1
489	20240401	103600	60020700	19120	19120	19120	19120	6
490	20240401	103500	59905980	19130	18940	19150	18940	78
491	20240401	103400	58419900	18950	18940	18950	18940	140
492	20240401	103300	55768030	18940	18940	18940	18940	0
493	20240401	103200	55768030	18940	18940	18940	18940	0
494	20240401	103100	55768030	18940	18940	18940	18940	0
495	20240401	103000	55768030	18940	18940	18940	18940	0
496	20240401	102900	55768030	18940	18940	18940	18940	7
497	20240401	102800	55635450	18820	18820	18820	18820	0
498	20240401	102700	55635450	18820	18820	18820	18820	0
499	20240401	102600	55635450	18820	18820	18820	18820	0
500	20240401	102500	55635450	18820	18820	18820	18820	0
501	20240401	102400	55635450	18820	18820	18820	18820	18
502	20240401	102300	55296690	18820	18820	18820	18820	1
503	20240401	102200	55277870	18820	18820	18820	18820	0
504	20240401	102100	55277870	18820	18820	18820	18820	0
505	20240401	102000	55277870	18820	18820	18820	18820	1
506	20240401	101900	55259050	18820	18820	18820	18820	136
507	20240401	101800	52699530	18820	18820	18820	18820	0
508	20240401	101700	52699530	18820	18820	18820	18820	0
509	20240401	101600	52699530	18820	18820	18820	18820	9
510	20240401	101500	52530150	18820	18820	18820	18820	0
511	20240401	101400	52530150	18820	18820	18820	18820	0
512	20240401	101300	52530150	18820	18820	18820	18820	0
513	20240401	101200	52530150	18820	18820	18820	18820	0
514	20240401	101100	52530150	18820	18820	18820	18820	0
515	20240401	101000	52530150	18820	18820	18820	18820	22
516	20240401	100900	52116110	18820	18820	18820	18820	0
517	20240401	100800	52116110	18820	18820	18820	18820	0
518	20240401	100700	52116110	18820	18820	18820	18820	0
519	20240401	100600	52116110	18820	18820	18820	18820	7
520	20240401	100500	51984370	18820	18820	18820	18820	0
521	20240401	100400	51984370	18820	18820	18820	18820	0
522	20240401	100300	51984370	18820	18750	18820	18750	104
523	20240401	100200	50029280	18750	18750	18750	18750	0
524	20240401	100100	50029280	18750	18750	18750	18750	0
525	20240401	100000	50029280	18750	18750	18750	18750	0
526	20240401	095900	50029280	18750	18750	18750	18750	0
527	20240401	095800	50029280	18750	18750	18750	18750	131
528	20240401	095700	47573030	18750	18750	18750	18750	0
529	20240401	095600	47573030	18750	18750	18750	18750	7
530	20240401	095500	47441780	18750	18750	18750	18750	0
531	20240401	095400	47441780	18750	18750	18750	18750	0
532	20240401	095300	47441780	18750	18750	18750	18750	0
533	20240401	095200	47441780	18750	18730	18750	18730	200
534	20240401	095100	43693350	18740	18740	18740	18740	0
535	20240401	095000	43693350	18740	18740	18740	18740	0
536	20240401	094900	43693350	18740	18740	18740	18740	0
537	20240401	094800	43693350	18740	18740	18740	18740	0
538	20240401	094700	43693350	18740	18740	18740	18700	188
539	20240401	094600	40172070	18740	18740	18740	18740	0
540	20240401	094500	40172070	18740	18760	18760	18740	448
541	20240401	094400	31770910	18770	18770	18770	18770	0
542	20240401	094300	31770910	18770	18770	18770	18770	6
543	20240401	094200	31658290	18760	18760	18760	18760	42
544	20240401	094100	30870370	18770	18770	18770	18770	1
545	20240401	094000	30851600	18770	18770	18770	18770	0
546	20240401	093900	30851600	18770	18770	18770	18770	10
547	20240401	093800	30663900	18770	18770	18770	18770	0
548	20240401	093700	30663900	18770	18780	18780	18770	35
549	20240401	093600	30006890	18780	18780	18780	18780	2
550	20240401	093500	29969330	18770	18770	18770	18770	60
551	20240401	093400	28843130	18780	18780	18780	18780	2
552	20240401	093300	28805570	18790	18790	18790	18790	0
553	20240401	093200	28805570	18790	18790	18790	18790	0
554	20240401	093100	28805570	18790	18790	18790	18790	10
555	20240401	093000	28617670	18790	18790	18790	18790	0
556	20240401	092900	28617670	18790	18790	18790	18790	0
557	20240401	092800	28617670	18790	18780	18790	18780	20
558	20240401	092700	28242030	18780	18780	18780	18780	2
559	20240401	092600	28204470	18790	18790	18790	18790	7
560	20240401	092500	28072940	18790	18790	18790	18790	0
561	20240401	092400	28072940	18790	18790	18790	18790	3
562	20240401	092300	28016570	18790	18790	18790	18790	5
563	20240401	092200	27922620	18790	18790	18790	18790	5
564	20240401	092100	27828670	18790	18780	18790	18780	5
565	20240401	092000	27734730	18790	18790	18790	18790	0
566	20240401	091900	27734730	18790	18790	18790	18790	6
567	20240401	091800	27621990	18790	18790	18790	18790	5
568	20240401	091700	27528040	18790	18790	18790	18790	5
569	20240401	091600	27434090	18790	18790	18790	18780	17
570	20240401	091500	27114700	18780	18780	18780	18780	49
571	20240401	091400	26194480	18780	18770	18780	18770	5
572	20240401	091300	26100610	18780	18780	18780	18780	5
573	20240401	091200	26006710	18760	18800	18800	18760	23
574	20240401	091100	25575030	18760	18790	18790	18760	82
575	20240401	091000	24035110	18820	18820	18820	18820	5
576	20240401	090900	23941010	18800	18800	18800	18800	0
577	20240401	090800	23941010	18800	18820	18820	18800	259
578	20240401	090700	19071250	18800	18860	18860	18800	384
579	20240401	090600	11841690	18860	18860	18860	18860	0
580	20240401	090500	11841690	18860	18860	18860	18860	0
581	20240401	090400	11841690	18860	18860	18860	18860	1
582	20240401	090300	11822830	18860	18870	18870	18860	50
583	20240401	090200	10879610	18830	18830	18840	18830	15
584	20240401	090100	10597130	19130	19140	19140	19130	15
585	20240401	090000	10310080	19170	19170	19170	19170	224