KissMeData/001940/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	182000	125709000	19180	19180	19180	19180	235
3	20250410	181900	125709000	19180	19180	19180	19180	0
4	20250410	181800	125709000	19180	19180	19180	19180	0
5	20250410	181700	125709000	19180	19180	19180	19180	0
6	20250410	181600	125709000	19180	19180	19180	19180	0
7	20250410	181500	125709000	19180	19180	19180	19180	0
8	20250410	181400	125709000	19180	19180	19180	19180	0
9	20250410	181300	125709000	19180	19180	19180	19180	0
10	20250410	181200	125709000	19180	19180	19180	19180	0
11	20250410	181100	125709000	19180	19180	19180	19180	0
12	20250410	181000	125709000	19180	19180	19180	19180	0
13	20250410	180900	125709000	19180	19180	19180	19180	0
14	20250410	180800	125709000	19180	19180	19180	19180	0
15	20250410	180700	125709000	19180	19180	19180	19180	0
16	20250410	180600	125709000	19180	19180	19180	19180	0
17	20250410	180500	125709000	19180	19180	19180	19180	0
18	20250410	180400	125709000	19180	19180	19180	19180	0
19	20250410	180300	125709000	19180	19180	19180	19180	0
20	20250410	180200	125709000	19180	19180	19180	19180	0
21	20250410	180100	125709000	19180	19180	19180	19180	0
22	20250410	180000	125709000	19180	19180	19180	19180	0
23	20250410	175900	125709000	19180	19180	19180	19180	0
24	20250410	175800	125709000	19180	19180	19180	19180	0
25	20250410	175700	125709000	19180	19180	19180	19180	0
26	20250410	175600	125709000	19180	19180	19180	19180	0
27	20250410	175500	125709000	19180	19180	19180	19180	0
28	20250410	175400	125709000	19180	19180	19180	19180	0
29	20250410	175300	125709000	19180	19180	19180	19180	0
30	20250410	175200	125709000	19180	19180	19180	19180	0
31	20250410	175100	125709000	19180	19180	19180	19180	0
32	20250410	175000	125709000	19180	19180	19180	19180	235
33	20250410	174900	125709000	19180	19180	19180	19180	0
34	20250410	174800	125709000	19180	19180	19180	19180	0
35	20250410	174700	125709000	19180	19180	19180	19180	0
36	20250410	174600	125709000	19180	19180	19180	19180	0
37	20250410	174500	125709000	19180	19180	19180	19180	0
38	20250410	174400	125709000	19180	19180	19180	19180	0
39	20250410	174300	125709000	19180	19180	19180	19180	0
40	20250410	174200	125709000	19180	19180	19180	19180	0
41	20250410	174100	125709000	19180	19180	19180	19180	0
42	20250410	174000	125709000	19180	19180	19180	19180	0
43	20250410	173900	125709000	19180	19180	19180	19180	0
44	20250410	173800	125709000	19180	19180	19180	19180	0
45	20250410	173700	125709000	19180	19180	19180	19180	0
46	20250410	173600	125709000	19180	19180	19180	19180	0
47	20250410	173500	125709000	19180	19180	19180	19180	0
48	20250410	173400	125709000	19180	19180	19180	19180	0
49	20250410	173300	125709000	19180	19180	19180	19180	0
50	20250410	173200	125709000	19180	19180	19180	19180	0
51	20250410	173100	125709000	19180	19180	19180	19180	0
52	20250410	173000	125709000	19180	19180	19180	19180	0
53	20250410	172900	125709000	19180	19180	19180	19180	0
54	20250410	172800	125709000	19180	19180	19180	19180	0
55	20250410	172700	125709000	19180	19180	19180	19180	0
56	20250410	172600	125709000	19180	19180	19180	19180	0
57	20250410	172500	125709000	19180	19180	19180	19180	0
58	20250410	172400	125709000	19180	19180	19180	19180	0
59	20250410	172300	125709000	19180	19180	19180	19180	0
60	20250410	172200	125709000	19180	19180	19180	19180	0
61	20250410	172100	125709000	19180	19180	19180	19180	0
62	20250410	172000	125709000	19180	19180	19180	19180	235
63	20250410	171900	125709000	19180	19180	19180	19180	0
64	20250410	171800	125709000	19180	19180	19180	19180	0
65	20250410	171700	125709000	19180	19180	19180	19180	0
66	20250410	171600	125709000	19180	19180	19180	19180	0
67	20250410	171500	125709000	19180	19180	19180	19180	0
68	20250410	171400	125709000	19180	19180	19180	19180	0
69	20250410	171300	125709000	19180	19180	19180	19180	0
70	20250410	171200	125709000	19180	19180	19180	19180	0
71	20250410	171100	125709000	19180	19180	19180	19180	0
72	20250410	171000	125709000	19180	19180	19180	19180	0
73	20250410	170900	125709000	19180	19180	19180	19180	0
74	20250410	170800	125709000	19180	19180	19180	19180	0
75	20250410	170700	125709000	19180	19180	19180	19180	0
76	20250410	170600	125709000	19180	19180	19180	19180	0
77	20250410	170500	125709000	19180	19180	19180	19180	0
78	20250410	170400	125709000	19180	19180	19180	19180	0
79	20250410	170300	125709000	19180	19180	19180	19180	0
80	20250410	170200	125709000	19180	19180	19180	19180	0
81	20250410	170100	125709000	19180	19180	19180	19180	0
82	20250410	170000	125709000	19180	19180	19180	19180	0
83	20250410	165900	125709000	19180	19180	19180	19180	0
84	20250410	165800	125709000	19180	19180	19180	19180	0
85	20250410	165700	125709000	19180	19180	19180	19180	0
86	20250410	165600	125709000	19180	19180	19180	19180	0
87	20250410	165500	125709000	19180	19180	19180	19180	0
88	20250410	165400	125709000	19180	19180	19180	19180	0
89	20250410	165300	125709000	19180	19180	19180	19180	0
90	20250410	165200	125709000	19180	19180	19180	19180	0
91	20250410	165100	125709000	19180	19180	19180	19180	0
92	20250410	165000	125709000	19180	19180	19180	19180	235
93	20250410	164900	125709000	19180	19180	19180	19180	0
94	20250410	164800	125709000	19180	19180	19180	19180	0
95	20250410	164700	125709000	19180	19180	19180	19180	0
96	20250410	164600	125709000	19180	19180	19180	19180	0
97	20250410	164500	125709000	19180	19180	19180	19180	0
98	20250410	164400	125709000	19180	19180	19180	19180	0
99	20250410	164300	125709000	19180	19180	19180	19180	0
100	20250410	164200	125709000	19180	19180	19180	19180	0
101	20250410	164100	125709000	19180	19180	19180	19180	0
102	20250410	164000	125709000	19180	19180	19180	19180	0
103	20250410	163900	125709000	19180	19180	19180	19180	0
104	20250410	163800	125709000	19180	19180	19180	19180	0
105	20250410	163700	125709000	19180	19180	19180	19180	0
106	20250410	163600	125709000	19180	19180	19180	19180	0
107	20250410	163500	125709000	19180	19180	19180	19180	0
108	20250410	163400	125709000	19180	19180	19180	19180	0
109	20250410	163300	125709000	19180	19180	19180	19180	0
110	20250410	163200	125709000	19180	19180	19180	19180	0
111	20250410	163100	125709000	19180	19180	19180	19180	0
112	20250410	163000	125709000	19180	19180	19180	19180	0
113	20250410	162900	125709000	19180	19180	19180	19180	0
114	20250410	162800	125709000	19180	19180	19180	19180	0
115	20250410	162700	125709000	19180	19180	19180	19180	0
116	20250410	162600	125709000	19180	19180	19180	19180	0
117	20250410	162500	125709000	19180	19180	19180	19180	0
118	20250410	162400	125709000	19180	19180	19180	19180	0
119	20250410	162300	125709000	19180	19180	19180	19180	0
120	20250410	162200	125709000	19180	19180	19180	19180	0
121	20250410	162100	125709000	19180	19180	19180	19180	0
122	20250410	162000	125709000	19180	19180	19180	19180	235
123	20250410	161900	125709000	19180	19180	19180	19180	0
124	20250410	161800	125709000	19180	19180	19180	19180	0
125	20250410	161700	125709000	19180	19180	19180	19180	0
126	20250410	161600	125709000	19180	19180	19180	19180	0
127	20250410	161500	125709000	19180	19180	19180	19180	0
128	20250410	161400	125709000	19180	19180	19180	19180	0
129	20250410	161300	125709000	19180	19180	19180	19180	0
130	20250410	161200	125709000	19180	19180	19180	19180	0
131	20250410	161100	125709000	19180	19180	19180	19180	0
132	20250410	161000	125709000	19180	19180	19180	19180	0
133	20250410	160900	125709000	19180	19180	19180	19180	0
134	20250410	160800	125709000	19180	19180	19180	19180	0
135	20250410	160700	125709000	19180	19180	19180	19180	0
136	20250410	160600	125709000	19180	19180	19180	19180	0
137	20250410	160500	125709000	19180	19180	19180	19180	0
138	20250410	160400	125709000	19180	19180	19180	19180	0
139	20250410	160300	125709000	19180	19180	19180	19180	0
140	20250410	160200	125709000	19180	19180	19180	19180	0
141	20250410	160100	125709000	19180	19180	19180	19180	0
142	20250410	160000	125709000	19180	19180	19180	19180	0
143	20250410	155900	125709000	19180	19180	19180	19180	0
144	20250410	155800	125709000	19180	19180	19180	19180	0
145	20250410	155700	125709000	19180	19180	19180	19180	0
146	20250410	155600	125709000	19180	19180	19180	19180	0
147	20250410	155500	125709000	19180	19180	19180	19180	0
148	20250410	155400	125709000	19180	19180	19180	19180	0
149	20250410	155300	125709000	19180	19180	19180	19180	0
150	20250410	155200	125709000	19180	19180	19180	19180	0
151	20250410	155100	125709000	19180	19180	19180	19180	0
152	20250410	155000	125709000	19180	19180	19180	19180	235
153	20250410	154900	125709000	19180	19180	19180	19180	0
154	20250410	154800	125709000	19180	19180	19180	19180	0
155	20250410	154700	125709000	19180	19180	19180	19180	0
156	20250410	154600	125709000	19180	19180	19180	19180	0
157	20250410	154500	125709000	19180	19180	19180	19180	0
158	20250410	154400	125709000	19180	19180	19180	19180	0
159	20250410	154300	125709000	19180	19180	19180	19180	0
160	20250410	154200	125709000	19180	19180	19180	19180	0
161	20250410	154100	125709000	19180	19180	19180	19180	0
162	20250410	154000	125709000	19180	19180	19180	19180	0
163	20250410	153900	125709000	19180	19180	19180	19180	0
164	20250410	153800	125709000	19180	19180	19180	19180	0
165	20250410	153700	125709000	19180	19180	19180	19180	0
166	20250410	153600	125709000	19180	19180	19180	19180	0
167	20250410	153500	125709000	19180	19180	19180	19180	0
168	20250410	153400	125709000	19180	19180	19180	19180	0
169	20250410	153300	125709000	19180	19180	19180	19180	0
170	20250410	153200	125709000	19180	19180	19180	19180	0
171	20250410	153100	125709000	19180	19180	19180	19180	0
172	20250410	153000	125709000	19180	19180	19180	19180	235
173	20250410	152900	121201700	19170	19170	19170	19170	0
174	20250410	152800	121201700	19170	19170	19170	19170	0
175	20250410	152700	121201700	19170	19170	19170	19170	0
176	20250410	152600	121201700	19170	19170	19170	19170	0
177	20250410	152500	121201700	19170	19170	19170	19170	0
178	20250410	152400	121201700	19170	19170	19170	19170	0
179	20250410	152300	121201700	19170	19170	19170	19170	0
180	20250410	152200	121201700	19170	19170	19170	19170	0
181	20250410	152100	121201700	19170	19170	19170	19170	0
182	20250410	152000	121201700	19170	19170	19170	19170	0
183	20250410	151900	121201700	19170	19160	19170	19160	9
184	20250410	151800	121029250	19160	19160	19160	19160	0
185	20250410	151700	121029250	19160	19160	19160	19160	0
186	20250410	151600	121029250	19160	19160	19160	19160	104
187	20250410	151500	119036610	19170	19170	19170	19170	0
188	20250410	151400	119036610	19170	19170	19170	19170	5
189	20250410	151300	118940760	19160	19160	19160	19160	0
190	20250410	151200	118940760	19160	19160	19160	19160	1
191	20250410	151100	118921600	19160	19160	19160	19160	0
192	20250410	151000	118921600	19160	19160	19160	19160	6
193	20250410	150900	118806640	19170	19170	19170	19170	0
194	20250410	150800	118806640	19170	19170	19170	19170	0
195	20250410	150700	118806640	19170	19170	19170	19170	0
196	20250410	150600	118806640	19170	19170	19170	19170	0
197	20250410	150500	118806640	19170	19170	19170	19170	0
198	20250410	150400	118806640	19170	19170	19170	19170	0
199	20250410	150300	118806640	19170	19170	19170	19170	0
200	20250410	150200	118806640	19170	19170	19170	19170	52
201	20250410	150100	117809800	19170	19170	19170	19170	5
202	20250410	150000	117713950	19170	19170	19170	19170	47
203	20250410	145900	116812960	19180	19180	19180	19180	0
204	20250410	145800	116812960	19180	19180	19180	19180	0
205	20250410	145700	116812960	19180	19180	19180	19180	2
206	20250410	145600	116774600	19170	19170	19170	19170	0
207	20250410	145500	116774600	19170	19170	19170	19170	0
208	20250410	145400	116774600	19170	19170	19170	19170	0
209	20250410	145300	116774600	19170	19170	19170	19170	0
210	20250410	145200	116774600	19170	19170	19170	19170	50
211	20250410	145100	115816100	19180	19180	19180	19180	0
212	20250410	145000	115816100	19180	19180	19180	19180	0
213	20250410	144900	115816100	19180	19180	19180	19180	0
214	20250410	144800	115816100	19180	19180	19180	19180	0
215	20250410	144700	115816100	19180	19170	19180	19170	66
216	20250410	144600	114550300	19170	19170	19170	19170	120
217	20250410	144500	112249900	19170	19170	19170	19170	0
218	20250410	144400	112249900	19170	19170	19170	19170	0
219	20250410	144300	112249900	19170	19170	19170	19170	3
220	20250410	144200	112192390	19180	19180	19180	19180	0
221	20250410	144100	112192390	19180	19170	19180	19170	35
222	20250410	144000	111521390	19170	19130	19170	19130	101
223	20250410	143900	109589160	19120	19120	19120	19120	0
224	20250410	143800	109589160	19120	19120	19120	19120	0
225	20250410	143700	109589160	19120	19120	19120	19120	0
226	20250410	143600	109589160	19120	19120	19120	19120	0
227	20250410	143500	109589160	19120	19120	19120	19120	11
228	20250410	143400	109378840	19120	19120	19120	19120	10
229	20250410	143300	109187640	19120	19120	19120	19120	0
230	20250410	143200	109187640	19120	19120	19120	19120	0
231	20250410	143100	109187640	19120	19120	19120	19120	0
232	20250410	143000	109187640	19120	19120	19120	19120	1
233	20250410	142900	109168520	19130	19090	19130	19090	232
234	20250410	142800	104739600	19090	19080	19090	19080	9
235	20250410	142700	104567870	19090	19090	19090	19090	0
236	20250410	142600	104567870	19090	19090	19090	19090	0
237	20250410	142500	104567870	19090	19090	19090	19090	0
238	20250410	142400	104567870	19090	19090	19090	19090	1
239	20250410	142300	104548780	19090	19090	19090	19090	0
240	20250410	142200	104548780	19090	19090	19090	19090	0
241	20250410	142100	104548780	19090	19090	19090	19090	0
242	20250410	142000	104548780	19090	19090	19090	19090	0
243	20250410	141900	104548780	19090	19090	19090	19090	0
244	20250410	141800	104548780	19090	19090	19100	19090	17
245	20250410	141700	104224100	19100	19120	19120	19100	107
246	20250410	141600	102178570	19130	19130	19130	19130	1
247	20250410	141500	102159440	19130	19130	19130	19130	0
248	20250410	141400	102159440	19130	19130	19130	19130	0
249	20250410	141300	102159440	19130	19130	19130	19130	0
250	20250410	141200	102159440	19130	19130	19130	19130	1
251	20250410	141100	102140310	19130	19130	19130	19130	0
252	20250410	141000	102140310	19130	19130	19130	19130	9
253	20250410	140900	101968140	19130	19130	19130	19130	0
254	20250410	140800	101968140	19130	19130	19130	19130	0
255	20250410	140700	101968140	19130	19110	19130	19110	30
256	20250410	140600	101394550	19110	19110	19110	19110	0
257	20250410	140500	101394550	19110	19110	19110	19110	0
258	20250410	140400	101394550	19110	19110	19110	19110	0
259	20250410	140300	101394550	19110	19110	19110	19110	0
260	20250410	140200	101394550	19110	19110	19110	19110	0
261	20250410	140100	101394550	19110	19110	19110	19110	1
262	20250410	140000	101375440	19100	19110	19110	19100	95
263	20250410	135900	99560930	19100	19100	19100	19100	0
264	20250410	135800	99560930	19100	19100	19100	19100	0
265	20250410	135700	99560930	19100	19090	19100	19090	221
266	20250410	135600	95342030	19090	19090	19090	19090	0
267	20250410	135500	95342030	19090	19090	19090	19090	1
268	20250410	135400	95322940	19090	19080	19090	19080	15
269	20250410	135300	95036730	19080	19080	19080	19080	8
270	20250410	135200	94884090	19090	19090	19090	19090	0
271	20250410	135100	94884090	19090	19090	19090	19090	0
272	20250410	135000	94884090	19090	19090	19090	19090	1
273	20250410	134900	94865000	19080	19080	19080	19080	0
274	20250410	134800	94865000	19080	19080	19080	19080	0
275	20250410	134700	94865000	19080	19080	19080	19080	0
276	20250410	134600	94865000	19080	19080	19080	19080	0
277	20250410	134500	94865000	19080	19080	19080	19080	10
278	20250410	134400	94674200	19090	19090	19090	19090	1
279	20250410	134300	94655110	19090	19080	19090	19080	15
280	20250410	134200	94368780	19080	19080	19080	19080	0
281	20250410	134100	94368780	19080	19080	19080	19080	0
282	20250410	134000	94368780	19080	19080	19080	19080	0
283	20250410	133900	94368780	19080	19080	19080	19080	18
284	20250410	133800	94025340	19080	19080	19080	19080	1
285	20250410	133700	94006260	19050	19050	19050	19050	0
286	20250410	133600	94006260	19050	19050	19050	19050	0
287	20250410	133500	94006260	19050	19100	19100	19010	1131
288	20250410	133400	72451920	19110	19110	19110	19110	0
289	20250410	133300	72451920	19110	19110	19110	19110	1
290	20250410	133200	72432810	19110	19110	19110	19110	1
291	20250410	133100	72413700	19100	19100	19100	19100	0
292	20250410	133000	72413700	19100	19100	19100	19100	0
293	20250410	132900	72413700	19100	19100	19100	19100	7
294	20250410	132800	72280000	19110	19110	19110	19110	0
295	20250410	132700	72280000	19110	19110	19110	19110	1
296	20250410	132600	72260890	19110	19110	19110	19110	1
297	20250410	132500	72241780	19110	19110	19110	19110	0
298	20250410	132400	72241780	19110	19110	19110	19110	0
299	20250410	132300	72241780	19110	19110	19110	19110	0
300	20250410	132200	72241780	19110	19110	19110	19110	0
301	20250410	132100	72241780	19110	19110	19110	19110	2
302	20250410	132000	72203560	19110	19110	19110	19110	0
303	20250410	131900	72203560	19110	19110	19110	19110	0
304	20250410	131800	72203560	19110	19110	19110	19110	0
305	20250410	131700	72203560	19110	19110	19110	19110	0
306	20250410	131600	72203560	19110	19100	19110	19100	2
307	20250410	131500	72165350	19100	19100	19100	19100	1
308	20250410	131400	72146250	19100	19100	19100	19100	1
309	20250410	131300	72127150	19100	19100	19100	19100	0
310	20250410	131200	72127150	19100	19100	19100	19100	0
311	20250410	131100	72127150	19100	19100	19100	19100	0
312	20250410	131000	72127150	19100	19100	19100	19100	1
313	20250410	130900	72108050	19100	19100	19100	19100	1
314	20250410	130800	72088950	19100	19100	19100	19100	5
315	20250410	130700	71993450	19100	19100	19100	19100	2
316	20250410	130600	71955250	19100	19100	19100	19100	0
317	20250410	130500	71955250	19100	19100	19100	19100	0
318	20250410	130400	71955250	19100	19100	19100	19100	2
319	20250410	130300	71917050	19090	19090	19090	19090	0
320	20250410	130200	71917050	19090	19090	19090	19090	0
321	20250410	130100	71917050	19090	19090	19090	19090	0
322	20250410	130000	71917050	19090	19090	19090	19090	0
323	20250410	125900	71917050	19090	19100	19100	19090	7
324	20250410	125800	71783410	19100	19100	19100	19100	1
325	20250410	125700	71764310	19090	19090	19090	19090	0
326	20250410	125600	71764310	19090	19090	19090	19090	5
327	20250410	125500	71668860	19100	19100	19100	19100	0
328	20250410	125400	71668860	19100	19100	19100	19100	0
329	20250410	125300	71668860	19100	19090	19100	19090	7
330	20250410	125200	71535210	19090	19090	19090	19090	0
331	20250410	125100	71535210	19090	19090	19090	19090	0
332	20250410	125000	71535210	19090	19090	19090	19090	7
333	20250410	124900	71401580	19090	19090	19090	19090	5
334	20250410	124800	71306130	19110	19110	19110	19110	0
335	20250410	124700	71306130	19110	19090	19110	19090	3
336	20250410	124600	71248830	19080	19080	19080	19080	5
337	20250410	124500	71153430	19080	19080	19080	19080	0
338	20250410	124400	71153430	19080	19080	19080	19080	0
339	20250410	124300	71153430	19080	19080	19080	19080	0
340	20250410	124200	71153430	19080	19090	19090	19080	7
341	20250410	124100	71019850	19080	19080	19080	19080	0
342	20250410	124000	71019850	19080	19080	19080	19080	0
343	20250410	123900	71019850	19080	19080	19080	19080	10
344	20250410	123800	70829050	19090	19090	19090	19090	0
345	20250410	123700	70829050	19090	19090	19090	19090	0
346	20250410	123600	70829050	19090	19090	19090	19090	1
347	20250410	123500	70809960	19090	19080	19090	19080	40
348	20250410	123400	70046410	19080	19080	19080	19080	0
349	20250410	123300	70046410	19080	19080	19080	19080	0
350	20250410	123200	70046410	19080	19080	19080	19080	5
351	20250410	123100	69951010	19090	19090	19090	19090	0
352	20250410	123000	69951010	19090	19090	19090	19090	1
353	20250410	122900	69931920	19080	19080	19080	19080	0
354	20250410	122800	69931920	19080	19080	19080	19080	5
355	20250410	122700	69836520	19090	19080	19090	19080	42
356	20250410	122600	69035020	19070	19070	19070	19070	0
357	20250410	122500	69035020	19070	19080	19080	19070	6
358	20250410	122400	68920590	19070	19070	19070	19070	1
359	20250410	122300	68901520	19070	19070	19070	19060	32
360	20250410	122200	68291290	19010	19140	19180	18970	864
361	20250410	122100	51799020	19180	19140	19180	19140	59
362	20250410	122000	50668480	19150	19150	19150	19150	0
363	20250410	121900	50668480	19150	19150	19150	19150	2
364	20250410	121800	50630180	19150	19150	19150	19150	24
365	20250410	121700	50170580	19150	19150	19150	19150	7
366	20250410	121600	50036530	19150	19150	19150	19150	0
367	20250410	121500	50036530	19150	19150	19150	19150	0
368	20250410	121400	50036530	19150	19160	19160	19150	7
369	20250410	121300	49902470	19160	19160	19160	19160	1
370	20250410	121200	49883310	19150	19150	19150	19150	0
371	20250410	121100	49883310	19150	19150	19150	19150	5
372	20250410	121000	49787560	19150	19150	19150	19150	0
373	20250410	120900	49787560	19150	19150	19150	19150	5
374	20250410	120800	49691810	19150	19130	19150	19130	130
375	20250410	120700	47202990	19120	19110	19120	19110	6
376	20250410	120600	47088320	19110	19110	19110	19110	0
377	20250410	120500	47088320	19110	19110	19110	19110	0
378	20250410	120400	47088320	19110	19110	19110	19110	5
379	20250410	120300	46992770	19100	19100	19100	19100	0
380	20250410	120200	46992770	19100	19090	19100	19090	8
381	20250410	120100	46839980	19080	19080	19080	19080	0
382	20250410	120000	46839980	19080	19080	19080	19080	5
383	20250410	115900	46744580	19080	19070	19090	19070	6
384	20250410	115800	46630100	19070	19070	19070	19070	15
385	20250410	115700	46344050	19070	19060	19070	19060	6
386	20250410	115600	46229680	19070	19070	19070	19070	1
387	20250410	115500	46210610	19070	19060	19070	19060	2
388	20250410	115400	46172480	19050	19050	19050	19050	0
389	20250410	115300	46172480	19050	19040	19050	19040	7
390	20250410	115200	46039140	19040	19030	19040	19030	7
391	20250410	115100	45905910	19030	19030	19030	19030	1
392	20250410	115000	45886880	19030	19020	19030	19020	27
393	20250410	114900	45373130	19000	19000	19000	19000	0
394	20250410	114800	45373130	19000	18970	19010	18970	390
395	20250410	114700	37966320	18960	18960	18960	18960	0
396	20250410	114600	37966320	18960	18965	18965	18960	12
397	20250410	114500	37738790	18980	18970	18980	18970	2
398	20250410	114400	37700840	18970	18970	18970	18970	5
399	20250410	114300	37605990	18970	18960	18970	18960	13
400	20250410	114200	37359430	18960	18960	18960	18960	0
401	20250410	114100	37359430	18960	18960	18960	18960	0
402	20250410	114000	37359430	18960	18960	18960	18960	5
403	20250410	113900	37264630	18970	18950	18970	18950	37
404	20250410	113800	36563420	18940	18940	18940	18940	0
405	20250410	113700	36563420	18940	18940	18940	18940	0
406	20250410	113600	36563420	18940	18940	18940	18940	5
407	20250410	113500	36468720	18960	18960	18960	18960	0
408	20250410	113400	36468720	18960	18950	18960	18950	6
409	20250410	113300	36354990	18960	18970	18970	18950	23
410	20250410	113200	35918860	18960	18960	18960	18960	5
411	20250410	113100	35824060	18960	18960	18960	18960	0
412	20250410	113000	35824060	18960	18960	18960	18960	0
413	20250410	112900	35824060	18960	18960	18960	18960	5
414	20250410	112800	35729260	18980	18970	18980	18970	4
415	20250410	112700	35653360	18980	18970	18980	18970	3
416	20250410	112600	35596440	18970	18970	18970	18970	4
417	20250410	112500	35520560	18980	18980	18980	18980	0
418	20250410	112400	35520560	18980	18980	18980	18980	0
419	20250410	112300	35520560	18980	18980	18980	18980	0
420	20250410	112200	35520560	18980	18990	18990	18980	9
421	20250410	112100	35349730	18980	18980	18980	18980	0
422	20250410	112000	35349730	18980	18980	18980	18980	3
423	20250410	111900	35292790	18980	18980	18980	18980	5
424	20250410	111800	35197890	18990	18990	18990	18990	1
425	20250410	111700	35178900	18990	18990	18990	18990	0
426	20250410	111600	35178900	18990	18980	18990	18980	2
427	20250410	111500	35140930	18980	18980	18980	18980	5
428	20250410	111400	35046030	18990	18990	18990	18990	0
429	20250410	111300	35046030	18990	18990	18990	18990	0
430	20250410	111200	35046030	18990	18980	18990	18980	6
431	20250410	111100	34932140	18990	18990	18990	18990	1
432	20250410	111000	34913150	18980	18980	18980	18980	0
433	20250410	110900	34913150	18980	18980	18980	18980	0
434	20250410	110800	34913150	18980	18980	18980	18980	5
435	20250410	110700	34818250	18990	18990	18990	18990	1
436	20250410	110600	34799260	18990	18990	18990	18990	0
437	20250410	110500	34799260	18990	18980	18990	18980	16
438	20250410	110400	34495470	18980	18980	18980	18980	0
439	20250410	110300	34495470	18980	18980	18980	18980	5
440	20250410	110200	34400570	18980	18970	18980	18970	4
441	20250410	110100	34324680	18970	18970	18970	18960	12
442	20250410	110000	34097100	18970	18970	18970	18970	0
443	20250410	105900	34097100	18970	18970	18970	18970	1
444	20250410	105800	34078130	18970	18970	18970	18970	7
445	20250410	105700	33945340	18970	18970	18970	18970	105
446	20250410	105600	31953490	18970	18970	18970	18970	0
447	20250410	105500	31953490	18970	18970	18970	18970	0
448	20250410	105400	31953490	18970	18980	18980	18970	3
449	20250410	105300	31896570	18990	18990	18990	18990	0
450	20250410	105200	31896570	18990	18990	18990	18990	0
451	20250410	105100	31896570	18990	18990	18990	18990	0
452	20250410	105000	31896570	18990	18990	18990	18990	0
453	20250410	104900	31896570	18990	18990	18990	18990	0
454	20250410	104800	31896570	18990	18990	18990	18990	1
455	20250410	104700	31877580	18970	18970	18970	18970	0
456	20250410	104600	31877580	18970	18970	18970	18970	0
457	20250410	104500	31877580	18970	18970	18970	18970	0
458	20250410	104400	31877580	18970	18970	18970	18970	5
459	20250410	104300	31782730	18970	18970	18970	18970	3
460	20250410	104200	31725820	18970	18970	18970	18970	2
461	20250410	104100	31687880	18970	18970	18970	18970	3
462	20250410	104000	31630970	18970	18970	18970	18970	5
463	20250410	103900	31536120	18980	18980	18980	18980	1
464	20250410	103800	31517140	18970	18970	18970	18970	0
465	20250410	103700	31517140	18970	18980	18980	18970	7
466	20250410	103600	31384340	18970	18970	18970	18970	0
467	20250410	103500	31384340	18970	18970	18970	18970	0
468	20250410	103400	31384340	18970	18970	18970	18970	0
469	20250410	103300	31384340	18970	18960	18970	18960	6
470	20250410	103200	31270530	18950	18950	18950	18950	0
471	20250410	103100	31270530	18950	18960	18960	18950	121
472	20250410	103000	28977570	18950	18950	18950	18950	5
473	20250410	102900	28882820	18980	18980	18980	18980	0
474	20250410	102800	28882820	18980	18960	18980	18960	3
475	20250410	102700	28825920	18960	18960	18960	18960	3
476	20250410	102600	28769040	18990	18990	18990	18990	0
477	20250410	102500	28769040	18990	18990	18990	18990	1
478	20250410	102400	28750050	18950	18950	18950	18950	1
479	20250410	102300	28731100	18950	18940	18950	18940	9
480	20250410	102200	28560600	18950	18950	18950	18950	0
481	20250410	102100	28560600	18950	18950	18950	18950	0
482	20250410	102000	28560600	18950	18930	18950	18930	7
483	20250410	101900	28428060	18930	18930	18930	18930	0
484	20250410	101800	28428060	18930	18930	18930	18930	0
485	20250410	101700	28428060	18930	18930	18930	18930	0
486	20250410	101600	28428060	18930	18940	18940	18930	6
487	20250410	101500	28314470	18940	18940	18940	18940	1
488	20250410	101400	28295530	18940	18940	18940	18940	1
489	20250410	101300	28276590	18930	18930	18930	18930	6
490	20250410	101200	28163010	18940	18940	18940	18940	1
491	20250410	101100	28144070	18940	18940	18940	18940	0
492	20250410	101000	28144070	18940	18940	18940	18940	1
493	20250410	100900	28125130	18930	18930	18930	18930	5
494	20250410	100800	28030480	18940	18940	18940	18940	1
495	20250410	100700	28011540	18930	18930	18930	18930	0
496	20250410	100600	28011540	18930	18930	18930	18930	5
497	20250410	100500	27916890	18940	18940	18940	18940	1
498	20250410	100400	27897950	18940	18940	18940	18940	2
499	20250410	100300	27860070	18940	18940	18940	18940	7
500	20250410	100200	27727490	18940	18940	18940	18940	4
501	20250410	100100	27651730	18930	18930	18930	18930	0
502	20250410	100000	27651730	18930	18930	18930	18930	0
503	20250410	095900	27651730	18930	18930	18930	18930	5
504	20250410	095800	27557080	18940	18940	18940	18940	0
505	20250410	095700	27557080	18940	18940	18940	18940	1
506	20250410	095600	27538140	18940	18940	18940	18940	0
507	20250410	095500	27538140	18940	18940	18940	18940	4
508	20250410	095400	27462380	18930	18930	18930	18930	0
509	20250410	095300	27462380	18930	18930	18930	18930	0
510	20250410	095200	27462380	18930	18930	18940	18930	8
511	20250410	095100	27310930	18930	18930	18930	18930	1
512	20250410	095000	27292000	18930	18930	18930	18930	1
513	20250410	094900	27273070	18920	18920	18920	18920	0
514	20250410	094800	27273070	18920	18920	18920	18920	8
515	20250410	094700	27121710	18920	18920	18920	18920	2
516	20250410	094600	27083870	18920	18920	18920	18920	2
517	20250410	094500	27046030	18920	18910	18920	18910	6
518	20250410	094400	26932560	18910	18910	18910	18910	5
519	20250410	094300	26838010	18920	18900	18920	18900	8
520	20250410	094200	26686700	18900	18900	18920	18900	13
521	20250410	094100	26440840	18900	18900	18900	18890	19
522	20250410	094000	26081790	18920	18920	18920	18920	0
523	20250410	093900	26081790	18920	18920	18920	18920	0
524	20250410	093800	26081790	18920	18940	18940	18920	70
525	20250410	093700	24757350	18950	18950	18950	18950	18
526	20250410	093600	24416250	18960	18960	18960	18960	1
527	20250410	093500	24397290	18970	18960	18970	18960	10
528	20250410	093400	24207680	18950	18950	18950	18950	15
529	20250410	093300	23923430	18960	18960	18960	18960	0
530	20250410	093200	23923430	18960	18920	18960	18920	19
531	20250410	093100	23563470	18910	18890	18910	18890	20
532	20250410	093000	23185450	18900	18900	18900	18900	0
533	20250410	092900	23185450	18900	18890	18900	18890	25
534	20250410	092800	22713100	18880	18880	18880	18880	0
535	20250410	092700	22713100	18880	18880	18880	18880	5
536	20250410	092600	22618700	18880	18880	18880	18880	0
537	20250410	092500	22618700	18880	18880	18880	18880	0
538	20250410	092400	22618700	18880	18880	18880	18880	6
539	20250410	092300	22505420	18910	18910	18910	18910	0
540	20250410	092200	22505420	18910	18920	18920	18910	20
541	20250410	092100	22127130	18920	18930	18930	18920	21
542	20250410	092000	21729800	18920	18980	18980	18860	113
543	20250410	091900	19588630	18980	18980	18980	18980	0
544	20250410	091800	19588630	18980	18990	18990	18980	20
545	20250410	091700	19208970	18990	18990	18990	18990	95
546	20250410	091600	17404920	18990	18990	18990	18990	0
547	20250410	091500	17404920	18990	18990	18990	18990	1
548	20250410	091400	17385930	18990	18980	18990	18980	120
549	20250410	091300	15107180	18990	18990	18990	18990	0
550	20250410	091200	15107180	18990	19080	19080	18990	33
551	20250410	091100	14478530	19130	19110	19130	18970	291
552	20250410	091000	8925060	19150	19150	19150	19150	0
553	20250410	090900	8925060	19150	19150	19150	19150	0
554	20250410	090800	8925060	19150	19150	19150	19150	2
555	20250410	090700	8886760	19150	19150	19150	19150	17
556	20250410	090600	8561210	19160	19160	19160	19160	0
557	20250410	090500	8561210	19160	19140	19160	19140	34
558	20250410	090400	7909910	19170	19090	19170	19090	116
559	20250410	090300	5687220	19060	18930	19060	18930	298
560	20250410	090200	18840	18840	18840	18840	18840	1
561	20250410	090100	0	18780	18780	18780	18780	0
562	20250410	090000	0	18780	18780	18780	18780	0