KissMeData/009140/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	183600	112347350	19000	19000	19000	19000	35
3	20250403	183500	112347350	19000	19000	19000	19000	0
4	20250403	183400	112347350	19000	19000	19000	19000	0
5	20250403	183300	112347350	19000	19000	19000	19000	0
6	20250403	183200	112347350	19000	19000	19000	19000	0
7	20250403	183100	112347350	19000	19000	19000	19000	0
8	20250403	183000	112347350	19000	19000	19000	19000	0
9	20250403	182900	112347350	19000	19000	19000	19000	0
10	20250403	182800	112347350	19000	19000	19000	19000	0
11	20250403	182700	112347350	19000	19000	19000	19000	0
12	20250403	182600	112347350	19000	19000	19000	19000	0
13	20250403	182500	112347350	19000	19000	19000	19000	0
14	20250403	182400	112347350	19000	19000	19000	19000	0
15	20250403	182300	112347350	19000	19000	19000	19000	0
16	20250403	182200	112347350	19000	19000	19000	19000	0
17	20250403	182100	112347350	19000	19000	19000	19000	0
18	20250403	182000	112347350	19000	19000	19000	19000	0
19	20250403	181900	112347350	19000	19000	19000	19000	0
20	20250403	181800	112347350	19000	19000	19000	19000	0
21	20250403	181700	112347350	19000	19000	19000	19000	0
22	20250403	181600	112347350	19000	19000	19000	19000	0
23	20250403	181500	112347350	19000	19000	19000	19000	0
24	20250403	181400	112347350	19000	19000	19000	19000	0
25	20250403	181300	112347350	19000	19000	19000	19000	0
26	20250403	181200	112347350	19000	19000	19000	19000	0
27	20250403	181100	112347350	19000	19000	19000	19000	0
28	20250403	181000	112347350	19000	19000	19000	19000	0
29	20250403	180900	112347350	19000	19000	19000	19000	0
30	20250403	180800	112347350	19000	19000	19000	19000	0
31	20250403	180700	112347350	19000	19000	19000	19000	0
32	20250403	180600	112347350	19000	19000	19000	19000	35
33	20250403	180500	112347350	19000	19000	19000	19000	0
34	20250403	180400	112347350	19000	19000	19000	19000	0
35	20250403	180300	112347350	19000	19000	19000	19000	0
36	20250403	180200	112347350	19000	19000	19000	19000	0
37	20250403	180100	112347350	19000	19000	19000	19000	0
38	20250403	180000	112347350	19000	19000	19000	19000	0
39	20250403	175900	112347350	19000	19000	19000	19000	0
40	20250403	175800	112347350	19000	19000	19000	19000	0
41	20250403	175700	112347350	19000	19000	19000	19000	0
42	20250403	175600	112347350	19000	19000	19000	19000	0
43	20250403	175500	112347350	19000	19000	19000	19000	0
44	20250403	175400	112347350	19000	19000	19000	19000	0
45	20250403	175300	112347350	19000	19000	19000	19000	0
46	20250403	175200	112347350	19000	19000	19000	19000	0
47	20250403	175100	112347350	19000	19000	19000	19000	0
48	20250403	175000	112347350	19000	19000	19000	19000	0
49	20250403	174900	112347350	19000	19000	19000	19000	0
50	20250403	174800	112347350	19000	19000	19000	19000	0
51	20250403	174700	112347350	19000	19000	19000	19000	0
52	20250403	174600	112347350	19000	19000	19000	19000	0
53	20250403	174500	112347350	19000	19000	19000	19000	0
54	20250403	174400	112347350	19000	19000	19000	19000	0
55	20250403	174300	112347350	19000	19000	19000	19000	0
56	20250403	174200	112347350	19000	19000	19000	19000	0
57	20250403	174100	112347350	19000	19000	19000	19000	0
58	20250403	174000	112347350	19000	19000	19000	19000	0
59	20250403	173900	112347350	19000	19000	19000	19000	0
60	20250403	173800	112347350	19000	19000	19000	19000	0
61	20250403	173700	112347350	19000	19000	19000	19000	0
62	20250403	173600	112347350	19000	19000	19000	19000	35
63	20250403	173500	112347350	19000	19000	19000	19000	0
64	20250403	173400	112347350	19000	19000	19000	19000	0
65	20250403	173300	112347350	19000	19000	19000	19000	0
66	20250403	173200	112347350	19000	19000	19000	19000	0
67	20250403	173100	112347350	19000	19000	19000	19000	0
68	20250403	173000	112347350	19000	19000	19000	19000	0
69	20250403	172900	112347350	19000	19000	19000	19000	0
70	20250403	172800	112347350	19000	19000	19000	19000	0
71	20250403	172700	112347350	19000	19000	19000	19000	0
72	20250403	172600	112347350	19000	19000	19000	19000	0
73	20250403	172500	112347350	19000	19000	19000	19000	0
74	20250403	172400	112347350	19000	19000	19000	19000	0
75	20250403	172300	112347350	19000	19000	19000	19000	0
76	20250403	172200	112347350	19000	19000	19000	19000	0
77	20250403	172100	112347350	19000	19000	19000	19000	0
78	20250403	172000	112347350	19000	19000	19000	19000	0
79	20250403	171900	112347350	19000	19000	19000	19000	0
80	20250403	171800	112347350	19000	19000	19000	19000	0
81	20250403	171700	112347350	19000	19000	19000	19000	0
82	20250403	171600	112347350	19000	19000	19000	19000	0
83	20250403	171500	112347350	19000	19000	19000	19000	0
84	20250403	171400	112347350	19000	19000	19000	19000	0
85	20250403	171300	112347350	19000	19000	19000	19000	0
86	20250403	171200	112347350	19000	19000	19000	19000	0
87	20250403	171100	112347350	19000	19000	19000	19000	0
88	20250403	171000	112347350	19000	19000	19000	19000	0
89	20250403	170900	112347350	19000	19000	19000	19000	0
90	20250403	170800	112347350	19000	19000	19000	19000	0
91	20250403	170700	112347350	19000	19000	19000	19000	0
92	20250403	170600	112347350	19000	19000	19000	19000	35
93	20250403	170500	112347350	19000	19000	19000	19000	0
94	20250403	170400	112347350	19000	19000	19000	19000	0
95	20250403	170300	112347350	19000	19000	19000	19000	0
96	20250403	170200	112347350	19000	19000	19000	19000	0
97	20250403	170100	112347350	19000	19000	19000	19000	0
98	20250403	170000	112347350	19000	19000	19000	19000	0
99	20250403	165900	112347350	19000	19000	19000	19000	0
100	20250403	165800	112347350	19000	19000	19000	19000	0
101	20250403	165700	112347350	19000	19000	19000	19000	0
102	20250403	165600	112347350	19000	19000	19000	19000	0
103	20250403	165500	112347350	19000	19000	19000	19000	0
104	20250403	165400	112347350	19000	19000	19000	19000	0
105	20250403	165300	112347350	19000	19000	19000	19000	0
106	20250403	165200	112347350	19000	19000	19000	19000	0
107	20250403	165100	112347350	19000	19000	19000	19000	0
108	20250403	165000	112347350	19000	19000	19000	19000	0
109	20250403	164900	112347350	19000	19000	19000	19000	0
110	20250403	164800	112347350	19000	19000	19000	19000	0
111	20250403	164700	112347350	19000	19000	19000	19000	0
112	20250403	164600	112347350	19000	19000	19000	19000	0
113	20250403	164500	112347350	19000	19000	19000	19000	0
114	20250403	164400	112347350	19000	19000	19000	19000	0
115	20250403	164300	112347350	19000	19000	19000	19000	0
116	20250403	164200	112347350	19000	19000	19000	19000	0
117	20250403	164100	112347350	19000	19000	19000	19000	0
118	20250403	164000	112347350	19000	19000	19000	19000	0
119	20250403	163900	112347350	19000	19000	19000	19000	0
120	20250403	163800	112347350	19000	19000	19000	19000	0
121	20250403	163700	112347350	19000	19000	19000	19000	0
122	20250403	163600	112347350	19000	19000	19000	19000	35
123	20250403	163500	112347350	19000	19000	19000	19000	0
124	20250403	163400	112347350	19000	19000	19000	19000	0
125	20250403	163300	112347350	19000	19000	19000	19000	0
126	20250403	163200	112347350	19000	19000	19000	19000	0
127	20250403	163100	112347350	19000	19000	19000	19000	0
128	20250403	163000	112347350	19000	19000	19000	19000	0
129	20250403	162900	112347350	19000	19000	19000	19000	0
130	20250403	162800	112347350	19000	19000	19000	19000	0
131	20250403	162700	112347350	19000	19000	19000	19000	0
132	20250403	162600	112347350	19000	19000	19000	19000	0
133	20250403	162500	112347350	19000	19000	19000	19000	0
134	20250403	162400	112347350	19000	19000	19000	19000	0
135	20250403	162300	112347350	19000	19000	19000	19000	0
136	20250403	162200	112347350	19000	19000	19000	19000	0
137	20250403	162100	112347350	19000	19000	19000	19000	0
138	20250403	162000	112347350	19000	19000	19000	19000	0
139	20250403	161900	112347350	19000	19000	19000	19000	0
140	20250403	161800	112347350	19000	19000	19000	19000	0
141	20250403	161700	112347350	19000	19000	19000	19000	0
142	20250403	161600	112347350	19000	19000	19000	19000	0
143	20250403	161500	112347350	19000	19000	19000	19000	0
144	20250403	161400	112347350	19000	19000	19000	19000	0
145	20250403	161300	112347350	19000	19000	19000	19000	0
146	20250403	161200	112347350	19000	19000	19000	19000	0
147	20250403	161100	112347350	19000	19000	19000	19000	0
148	20250403	161000	112347350	19000	19000	19000	19000	0
149	20250403	160900	112347350	19000	19000	19000	19000	0
150	20250403	160800	112347350	19000	19000	19000	19000	0
151	20250403	160700	112347350	19000	19000	19000	19000	0
152	20250403	160600	112347350	19000	19000	19000	19000	35
153	20250403	160500	112347350	19000	19000	19000	19000	0
154	20250403	160400	112347350	19000	19000	19000	19000	0
155	20250403	160300	112347350	19000	19000	19000	19000	0
156	20250403	160200	112347350	19000	19000	19000	19000	0
157	20250403	160100	112347350	19000	19000	19000	19000	0
158	20250403	160000	112347350	19000	19000	19000	19000	0
159	20250403	155900	112347350	19000	19000	19000	19000	0
160	20250403	155800	112347350	19000	19000	19000	19000	0
161	20250403	155700	112347350	19000	19000	19000	19000	0
162	20250403	155600	112347350	19000	19000	19000	19000	0
163	20250403	155500	112347350	19000	19000	19000	19000	0
164	20250403	155400	112347350	19000	19000	19000	19000	0
165	20250403	155300	112347350	19000	19000	19000	19000	0
166	20250403	155200	112347350	19000	19000	19000	19000	0
167	20250403	155100	112347350	19000	19000	19000	19000	0
168	20250403	155000	112347350	19000	19000	19000	19000	0
169	20250403	154900	112347350	19000	19000	19000	19000	0
170	20250403	154800	112347350	19000	19000	19000	19000	0
171	20250403	154700	112347350	19000	19000	19000	19000	0
172	20250403	154600	112347350	19000	19000	19000	19000	0
173	20250403	154500	112347350	19000	19000	19000	19000	0
174	20250403	154400	112347350	19000	19000	19000	19000	0
175	20250403	154300	112347350	19000	19000	19000	19000	0
176	20250403	154200	112347350	19000	19000	19000	19000	0
177	20250403	154100	112347350	19000	19000	19000	19000	0
178	20250403	154000	112347350	19000	19000	19000	19000	0
179	20250403	153900	112347350	19000	19000	19000	19000	0
180	20250403	153800	112347350	19000	19000	19000	19000	0
181	20250403	153700	112347350	19000	19000	19000	19000	0
182	20250403	153600	112347350	19000	19000	19000	19000	35
183	20250403	153500	112347350	19000	19000	19000	19000	0
184	20250403	153400	112347350	19000	19000	19000	19000	0
185	20250403	153300	112347350	19000	19000	19000	19000	0
186	20250403	153200	112347350	19000	19000	19000	19000	0
187	20250403	153100	112347350	19000	19000	19000	19000	0
188	20250403	153000	112347350	19000	19000	19000	19000	35
189	20250403	152900	111682350	19000	19000	19000	19000	0
190	20250403	152800	111682350	19000	19000	19000	19000	0
191	20250403	152700	111682350	19000	19000	19000	19000	0
192	20250403	152600	111682350	19000	19000	19000	19000	0
193	20250403	152500	111682350	19000	19000	19000	19000	0
194	20250403	152400	111682350	19000	19000	19000	19000	0
195	20250403	152300	111682350	19000	19000	19000	19000	0
196	20250403	152200	111682350	19000	19000	19000	19000	0
197	20250403	152100	111682350	19000	19000	19000	19000	0
198	20250403	152000	111682350	19000	19000	19000	19000	0
199	20250403	151900	111682350	19000	18990	19000	18990	77
200	20250403	151800	110220110	18990	18990	18990	18990	0
201	20250403	151700	110220110	18990	18990	18990	18990	100
202	20250403	151600	108321110	18990	18990	18990	18990	200
203	20250403	151500	104523110	18990	18960	18990	18960	100
204	20250403	151400	102624430	18980	18980	18980	18980	10
205	20250403	151300	102434630	19000	19000	19000	19000	0
206	20250403	151200	102434630	19000	19000	19000	19000	0
207	20250403	151100	102434630	19000	19000	19000	19000	0
208	20250403	151000	102434630	19000	19000	19000	19000	0
209	20250403	150900	102434630	19000	19000	19000	19000	0
210	20250403	150800	102434630	19000	19000	19000	19000	0
211	20250403	150700	102434630	19000	18890	19000	18890	116
212	20250403	150600	100241660	18890	18880	18890	18880	325
213	20250403	150500	94104130	18880	18880	18880	18880	1
214	20250403	150400	94085250	18880	18840	18880	18840	101
215	20250403	150300	92182370	18880	18880	18880	18880	101
216	20250403	150200	90275490	18840	18880	18880	18840	102
217	20250403	150100	88353730	18880	18880	18880	18880	1
218	20250403	150000	88334850	18840	18840	18840	18840	100
219	20250403	145900	86450850	18880	18880	18880	18880	1
220	20250403	145800	86431970	18840	18840	18840	18840	0
221	20250403	145700	86431970	18840	18840	18840	18840	100
222	20250403	145600	84547970	18880	18880	18880	18880	1
223	20250403	145500	84529090	18840	18840	18840	18840	100
224	20250403	145400	82645090	18880	18860	18880	18860	42
225	20250403	145300	81852950	18840	18840	18840	18840	0
226	20250403	145200	81852950	18840	18840	18840	18840	100
227	20250403	145100	79968950	18860	18860	18860	18860	0
228	20250403	145000	79968950	18860	18860	18860	18860	1
229	20250403	144900	79950090	18840	18860	18860	18840	200
230	20250403	144800	76180090	18860	18860	18860	18860	0
231	20250403	144700	76180090	18860	18860	18860	18860	3
232	20250403	144600	76123510	18860	18860	18860	18860	0
233	20250403	144500	76123510	18860	18860	18860	18860	0
234	20250403	144400	76123510	18860	18860	18860	18860	1
235	20250403	144300	76104650	18840	18840	18840	18840	0
236	20250403	144200	76104650	18840	18840	18840	18840	0
237	20250403	144100	76104650	18840	18840	18840	18840	26
238	20250403	144000	75614810	18860	18860	18860	18860	0
239	20250403	143900	75614810	18860	18850	18860	18850	2
240	20250403	143800	75577100	18850	18700	18850	18700	6
241	20250403	143700	75464750	18860	18860	18860	18860	0
242	20250403	143600	75464750	18860	18860	18860	18860	0
243	20250403	143500	75464750	18860	18860	18860	18860	3
244	20250403	143400	75408170	18880	18880	18880	18880	0
245	20250403	143300	75408170	18880	18880	18880	18880	0
246	20250403	143200	75408170	18880	18880	18880	18880	0
247	20250403	143100	75408170	18880	18880	18880	18880	1
248	20250403	143000	75389290	18840	18840	18840	18840	130
249	20250403	142900	72940090	18880	18850	18880	18850	13
250	20250403	142800	72694980	18850	18840	18850	18840	39
251	20250403	142700	71960180	18840	18830	18840	18830	86
252	20250403	142600	70340140	18830	18820	18830	18820	87
253	20250403	142500	68701990	18830	18830	18830	18830	0
254	20250403	142400	68701990	18830	18830	18830	18830	0
255	20250403	142300	68701990	18830	18830	18830	18830	3
256	20250403	142200	68645500	18830	18830	18830	18830	0
257	20250403	142100	68645500	18830	18830	18830	18830	0
258	20250403	142000	68645500	18830	18830	18830	18830	0
259	20250403	141900	68645500	18830	18830	18830	18830	34
260	20250403	141800	68005280	18830	18830	18830	18830	0
261	20250403	141700	68005280	18830	18830	18830	18830	0
262	20250403	141600	68005280	18830	18830	18830	18830	0
263	20250403	141500	68005280	18830	18830	18830	18830	0
264	20250403	141400	68005280	18830	18830	18830	18830	0
265	20250403	141300	68005280	18830	18830	18830	18830	0
266	20250403	141200	68005280	18830	18830	18830	18830	0
267	20250403	141100	68005280	18830	18830	18830	18830	3
268	20250403	141000	67948790	18830	18830	18830	18830	0
269	20250403	140900	67948790	18830	18830	18830	18830	0
270	20250403	140800	67948790	18830	18830	18830	18830	0
271	20250403	140700	67948790	18830	18700	18830	18700	91
272	20250403	140600	66246590	18700	18700	18700	18700	0
273	20250403	140500	66246590	18700	18700	18700	18700	0
274	20250403	140400	66246590	18700	18700	18700	18700	0
275	20250403	140300	66246590	18700	18700	18700	18700	0
276	20250403	140200	66246590	18700	18700	18700	18700	0
277	20250403	140100	66246590	18700	18700	18700	18700	0
278	20250403	140000	66246590	18700	18700	18700	18700	0
279	20250403	135900	66246590	18700	18700	18700	18700	3
280	20250403	135800	66190490	18700	18700	18700	18700	0
281	20250403	135700	66190490	18700	18700	18700	18700	10
282	20250403	135600	66003490	18700	18700	18700	18700	0
283	20250403	135500	66003490	18700	18700	18700	18700	0
284	20250403	135400	66003490	18700	18700	18700	18700	0
285	20250403	135300	66003490	18700	18700	18700	18700	0
286	20250403	135200	66003490	18700	18700	18700	18700	0
287	20250403	135100	66003490	18700	18700	18700	18700	0
288	20250403	135000	66003490	18700	18700	18700	18700	0
289	20250403	134900	66003490	18700	18700	18700	18700	0
290	20250403	134800	66003490	18700	18700	18700	18700	0
291	20250403	134700	66003490	18700	18700	18700	18700	3
292	20250403	134600	65947390	18730	18730	18730	18730	0
293	20250403	134500	65947390	18730	18730	18730	18730	0
294	20250403	134400	65947390	18730	18730	18730	18730	0
295	20250403	134300	65947390	18730	18730	18730	18730	0
296	20250403	134200	65947390	18730	18730	18730	18730	0
297	20250403	134100	65947390	18730	18730	18730	18730	0
298	20250403	134000	65947390	18730	18730	18730	18730	0
299	20250403	133900	65947390	18730	18730	18730	18730	0
300	20250403	133800	65947390	18730	18730	18730	18730	0
301	20250403	133700	65947390	18730	18730	18730	18730	0
302	20250403	133600	65947390	18730	18730	18730	18730	0
303	20250403	133500	65947390	18730	18730	18730	18730	3
304	20250403	133400	65891200	18730	18730	18730	18730	0
305	20250403	133300	65891200	18730	18730	18730	18730	0
306	20250403	133200	65891200	18730	18730	18730	18730	0
307	20250403	133100	65891200	18730	18730	18730	18730	0
308	20250403	133000	65891200	18730	18730	18730	18730	0
309	20250403	132900	65891200	18730	18730	18730	18730	0
310	20250403	132800	65891200	18730	18730	18730	18730	0
311	20250403	132700	65891200	18730	18730	18730	18730	0
312	20250403	132600	65891200	18730	18730	18730	18730	0
313	20250403	132500	65891200	18730	18730	18730	18730	0
314	20250403	132400	65891200	18730	18730	18730	18730	0
315	20250403	132300	65891200	18730	18730	18730	18730	3
316	20250403	132200	65835010	18720	18720	18720	18720	0
317	20250403	132100	65835010	18720	18720	18720	18720	0
318	20250403	132000	65835010	18720	18720	18720	18720	0
319	20250403	131900	65835010	18720	18720	18720	18720	0
320	20250403	131800	65835010	18720	18720	18720	18720	0
321	20250403	131700	65835010	18720	18720	18720	18720	0
322	20250403	131600	65835010	18720	18720	18720	18720	0
323	20250403	131500	65835010	18720	18720	18720	18720	0
324	20250403	131400	65835010	18720	18720	18720	18720	0
325	20250403	131300	65835010	18720	18720	18720	18720	0
326	20250403	131200	65835010	18720	18720	18720	18720	0
327	20250403	131100	65835010	18720	18720	18720	18720	3
328	20250403	131000	65778850	18730	18730	18730	18730	0
329	20250403	130900	65778850	18730	18730	18730	18730	0
330	20250403	130800	65778850	18730	18730	18730	18730	0
331	20250403	130700	65778850	18730	18730	18730	18730	1
332	20250403	130600	65760120	18730	18730	18730	18730	0
333	20250403	130500	65760120	18730	18730	18730	18730	0
334	20250403	130400	65760120	18730	18730	18730	18730	0
335	20250403	130300	65760120	18730	18730	18730	18730	0
336	20250403	130200	65760120	18730	18730	18730	18730	0
337	20250403	130100	65760120	18730	18730	18730	18730	0
338	20250403	130000	65760120	18730	18730	18730	18730	0
339	20250403	125900	65760120	18730	18730	18730	18730	3
340	20250403	125800	65703930	18730	18730	18730	18730	0
341	20250403	125700	65703930	18730	18730	18730	18730	1
342	20250403	125600	65685200	18620	18620	18620	18620	3
343	20250403	125500	65629340	18770	18770	18770	18770	0
344	20250403	125400	65629340	18770	18770	18770	18770	0
345	20250403	125300	65629340	18770	18770	18770	18770	0
346	20250403	125200	65629340	18770	18770	18770	18770	0
347	20250403	125100	65629340	18770	18770	18770	18770	0
348	20250403	125000	65629340	18770	18770	18770	18770	0
349	20250403	124900	65629340	18770	18770	18770	18770	0
350	20250403	124800	65629340	18770	18770	18770	18770	0
351	20250403	124700	65629340	18770	18770	18770	18770	3
352	20250403	124600	65573030	18610	18610	18610	18610	34
353	20250403	124500	64940290	18790	18790	18790	18790	0
354	20250403	124400	64940290	18790	18790	18790	18790	4
355	20250403	124300	64865130	18790	18790	18790	18790	0
356	20250403	124200	64865130	18790	18790	18790	18790	0
357	20250403	124100	64865130	18790	18790	18790	18790	0
358	20250403	124000	64865130	18790	18790	18790	18790	0
359	20250403	123900	64865130	18790	18790	18790	18790	0
360	20250403	123800	64865130	18790	18790	18790	18790	0
361	20250403	123700	64865130	18790	18730	18790	18730	10
362	20250403	123600	64677770	18730	18730	18730	18730	0
363	20250403	123500	64677770	18730	18730	18730	18730	3
364	20250403	123400	64621580	18730	18730	18730	18730	0
365	20250403	123300	64621580	18730	18600	18730	18600	21
366	20250403	123200	64230850	18600	18620	18620	18600	128
367	20250403	123100	61849100	18740	18620	18740	18620	51
368	20250403	123000	60899360	18750	18630	18750	18620	231
369	20250403	122900	56597740	18800	18800	18800	18800	0
370	20250403	122800	56597740	18800	18800	18800	18800	0
371	20250403	122700	56597740	18800	18800	18800	18800	0
372	20250403	122600	56597740	18800	18630	18800	18630	16
373	20250403	122500	56299490	18810	18810	18810	18810	0
374	20250403	122400	56299490	18810	18810	18810	18810	0
375	20250403	122300	56299490	18810	18810	18810	18810	3
376	20250403	122200	56243060	18810	18810	18810	18810	0
377	20250403	122100	56243060	18810	18810	18810	18810	0
378	20250403	122000	56243060	18810	18810	18810	18810	0
379	20250403	121900	56243060	18810	18810	18810	18810	0
380	20250403	121800	56243060	18810	18810	18810	18810	1
381	20250403	121700	56224250	18800	18800	18800	18800	0
382	20250403	121600	56224250	18800	18800	18800	18800	85
383	20250403	121500	54626250	18800	18800	18800	18800	0
384	20250403	121400	54626250	18800	18800	18800	18800	0
385	20250403	121300	54626250	18800	18800	18800	18800	0
386	20250403	121200	54626250	18800	18800	18800	18800	0
387	20250403	121100	54626250	18800	18800	18800	18800	3
388	20250403	121000	54569850	18800	18800	18800	18800	0
389	20250403	120900	54569850	18800	18800	18800	18800	0
390	20250403	120800	54569850	18800	18800	18800	18800	0
391	20250403	120700	54569850	18800	18800	18800	18800	0
392	20250403	120600	54569850	18800	18800	18800	18800	0
393	20250403	120500	54569850	18800	18800	18800	18800	0
394	20250403	120400	54569850	18800	18800	18800	18800	0
395	20250403	120300	54569850	18800	18800	18800	18800	0
396	20250403	120200	54569850	18800	18800	18800	18800	0
397	20250403	120100	54569850	18800	18800	18800	18800	0
398	20250403	120000	54569850	18800	18800	18800	18800	0
399	20250403	115900	54569850	18800	18800	18800	18800	3
400	20250403	115800	54513450	18800	18800	18800	18800	0
401	20250403	115700	54513450	18800	18800	18800	18800	0
402	20250403	115600	54513450	18800	18800	18800	18800	1
403	20250403	115500	54494650	18630	18630	18630	18630	1
404	20250403	115400	54476020	18800	18800	18800	18800	0
405	20250403	115300	54476020	18800	18800	18800	18800	0
406	20250403	115200	54476020	18800	18800	18800	18800	0
407	20250403	115100	54476020	18800	18800	18800	18800	0
408	20250403	115000	54476020	18800	18800	18800	18800	1
409	20250403	114900	54457220	18630	18670	18670	18630	1200
410	20250403	114800	32089150	18800	18800	18800	18800	0
411	20250403	114700	32089150	18800	18800	18800	18800	4
412	20250403	114600	32013950	18800	18800	18800	18800	0
413	20250403	114500	32013950	18800	18800	18800	18800	0
414	20250403	114400	32013950	18800	18800	18800	18800	0
415	20250403	114300	32013950	18800	18800	18800	18800	0
416	20250403	114200	32013950	18800	18800	18800	18800	0
417	20250403	114100	32013950	18800	18800	18800	18800	0
418	20250403	114000	32013950	18800	18800	18800	18800	0
419	20250403	113900	32013950	18800	18800	18800	18800	0
420	20250403	113800	32013950	18800	18800	18800	18800	0
421	20250403	113700	32013950	18800	18800	18800	18800	0
422	20250403	113600	32013950	18800	18800	18800	18800	0
423	20250403	113500	32013950	18800	18800	18800	18800	3
424	20250403	113400	31957550	18800	18800	18800	18800	0
425	20250403	113300	31957550	18800	18800	18800	18800	0
426	20250403	113200	31957550	18800	18800	18800	18800	0
427	20250403	113100	31957550	18800	18800	18800	18800	0
428	20250403	113000	31957550	18800	18800	18800	18800	0
429	20250403	112900	31957550	18800	18800	18800	18800	0
430	20250403	112800	31957550	18800	18800	18800	18800	0
431	20250403	112700	31957550	18800	18800	18800	18800	0
432	20250403	112600	31957550	18800	18800	18800	18800	0
433	20250403	112500	31957550	18800	18800	18800	18800	0
434	20250403	112400	31957550	18800	18800	18800	18800	0
435	20250403	112300	31957550	18800	18800	18800	18800	3
436	20250403	112200	31901150	18800	18800	18800	18800	0
437	20250403	112100	31901150	18800	18800	18800	18800	0
438	20250403	112000	31901150	18800	18800	18800	18800	0
439	20250403	111900	31901150	18800	18800	18800	18800	0
440	20250403	111800	31901150	18800	18800	18800	18800	0
441	20250403	111700	31901150	18800	18800	18800	18800	0
442	20250403	111600	31901150	18800	18800	18800	18800	1
443	20250403	111500	31882350	18800	18800	18800	18800	0
444	20250403	111400	31882350	18800	18800	18800	18800	0
445	20250403	111300	31882350	18800	18800	18800	18800	0
446	20250403	111200	31882350	18800	18800	18800	18800	0
447	20250403	111100	31882350	18800	18800	18800	18800	4
448	20250403	111000	31807150	18800	18800	18800	18800	0
449	20250403	110900	31807150	18800	18800	18800	18800	0
450	20250403	110800	31807150	18800	18800	18800	18800	0
451	20250403	110700	31807150	18800	18800	18800	18800	0
452	20250403	110600	31807150	18800	18800	18800	18800	1
453	20250403	110500	31788350	18620	18620	18620	18620	1000
454	20250403	110400	13168350	18800	18800	18800	18800	0
455	20250403	110300	13168350	18800	18800	18800	18800	0
456	20250403	110200	13168350	18800	18800	18800	18800	0
457	20250403	110100	13168350	18800	18800	18800	18800	0
458	20250403	110000	13168350	18800	18800	18800	18800	0
459	20250403	105900	13168350	18800	18800	18800	18800	4
460	20250403	105800	13093150	18800	18800	18800	18800	0
461	20250403	105700	13093150	18800	18800	18800	18800	0
462	20250403	105600	13093150	18800	18800	18800	18800	0
463	20250403	105500	13093150	18800	18800	18800	18800	0
464	20250403	105400	13093150	18800	18800	18800	18800	0
465	20250403	105300	13093150	18800	18800	18800	18800	1
466	20250403	105200	13074350	18740	18740	18740	18740	0
467	20250403	105100	13074350	18740	18620	18740	18610	97
468	20250403	105000	11265840	18810	18810	18810	18810	0
469	20250403	104900	11265840	18810	18810	18810	18810	0
470	20250403	104800	11265840	18810	18810	18810	18810	0
471	20250403	104700	11265840	18810	18810	18810	18810	0
472	20250403	104600	11265840	18810	18810	18810	18810	0
473	20250403	104500	11265840	18810	18810	18810	18810	0
474	20250403	104400	11265840	18810	18810	18810	18810	0
475	20250403	104300	11265840	18810	18810	18810	18810	0
476	20250403	104200	11265840	18810	18810	18810	18810	0
477	20250403	104100	11265840	18810	18810	18810	18810	0
478	20250403	104000	11265840	18810	18810	18810	18810	0
479	20250403	103900	11265840	18810	18810	18810	18810	1
480	20250403	103800	11247030	18820	18820	18820	18820	0
481	20250403	103700	11247030	18820	18820	18820	18820	0
482	20250403	103600	11247030	18820	18820	18820	18820	0
483	20250403	103500	11247030	18820	18820	18820	18820	0
484	20250403	103400	11247030	18820	18820	18820	18820	0
485	20250403	103300	11247030	18820	18820	18820	18820	0
486	20250403	103200	11247030	18820	18820	18820	18820	0
487	20250403	103100	11247030	18820	18820	18820	18820	0
488	20250403	103000	11247030	18820	18820	18820	18820	0
489	20250403	102900	11247030	18820	18820	18820	18820	0
490	20250403	102800	11247030	18820	18820	18820	18820	0
491	20250403	102700	11247030	18820	18820	18820	18820	0
492	20250403	102600	11247030	18820	18820	18820	18820	0
493	20250403	102500	11247030	18820	18820	18820	18820	0
494	20250403	102400	11247030	18820	18820	18820	18820	0
495	20250403	102300	11247030	18820	18820	18820	18820	0
496	20250403	102200	11247030	18820	18820	18820	18820	0
497	20250403	102100	11247030	18820	18820	18820	18820	0
498	20250403	102000	11247030	18820	18820	18820	18820	0
499	20250403	101900	11247030	18820	18820	18820	18820	0
500	20250403	101800	11247030	18820	18820	18820	18820	0
501	20250403	101700	11247030	18820	18820	18820	18820	0
502	20250403	101600	11247030	18820	18820	18820	18820	0
503	20250403	101500	11247030	18820	18820	18820	18820	1
504	20250403	101400	11228210	18620	18620	18620	18620	0
505	20250403	101300	11228210	18620	18620	18620	18620	0
506	20250403	101200	11228210	18620	18620	18620	18620	5
507	20250403	101100	11135110	18830	18830	18830	18830	0
508	20250403	101000	11135110	18830	18830	18830	18830	0
509	20250403	100900	11135110	18830	18830	18830	18830	0
510	20250403	100800	11135110	18830	18830	18830	18830	0
511	20250403	100700	11135110	18830	18830	18830	18830	0
512	20250403	100600	11135110	18830	18830	18830	18830	0
513	20250403	100500	11135110	18830	18830	18830	18830	0
514	20250403	100400	11135110	18830	18830	18830	18830	0
515	20250403	100300	11135110	18830	18830	18830	18830	0
516	20250403	100200	11135110	18830	18830	18830	18830	0
517	20250403	100100	11135110	18830	18830	18830	18830	0
518	20250403	100000	11135110	18830	18830	18830	18830	0
519	20250403	095900	11135110	18830	18830	18830	18830	0
520	20250403	095800	11135110	18830	18830	18830	18830	0
521	20250403	095700	11135110	18830	18830	18830	18830	0
522	20250403	095600	11135110	18830	18830	18830	18830	0
523	20250403	095500	11135110	18830	18830	18830	18830	0
524	20250403	095400	11135110	18830	18830	18830	18830	0
525	20250403	095300	11135110	18830	18830	18830	18830	0
526	20250403	095200	11135110	18830	18830	18830	18830	0
527	20250403	095100	11135110	18830	18830	18830	18830	1
528	20250403	095000	11116280	18620	18620	18620	18620	1
529	20250403	094900	11097660	18830	18830	18830	18830	0
530	20250403	094800	11097660	18830	18830	18830	18830	0
531	20250403	094700	11097660	18830	18830	18830	18830	0
532	20250403	094600	11097660	18830	18830	18830	18830	0
533	20250403	094500	11097660	18830	18830	18830	18830	0
534	20250403	094400	11097660	18830	18830	18830	18830	0
535	20250403	094300	11097660	18830	18830	18830	18830	0
536	20250403	094200	11097660	18830	18830	18830	18830	0
537	20250403	094100	11097660	18830	18830	18830	18830	0
538	20250403	094000	11097660	18830	18830	18830	18830	0
539	20250403	093900	11097660	18830	18830	18830	18830	0
540	20250403	093800	11097660	18830	18830	18830	18830	0
541	20250403	093700	11097660	18830	18830	18830	18830	0
542	20250403	093600	11097660	18830	18830	18830	18830	0
543	20250403	093500	11097660	18830	18830	18830	18830	0
544	20250403	093400	11097660	18830	18830	18830	18830	0
545	20250403	093300	11097660	18830	18830	18830	18830	0
546	20250403	093200	11097660	18830	18830	18830	18830	0
547	20250403	093100	11097660	18830	18830	18830	18830	0
548	20250403	093000	11097660	18830	18830	18830	18830	0
549	20250403	092900	11097660	18830	18830	18830	18830	0
550	20250403	092800	11097660	18830	18830	18830	18830	0
551	20250403	092700	11097660	18830	18830	18830	18830	0
552	20250403	092600	11097660	18830	18830	18830	18830	0
553	20250403	092500	11097660	18830	18830	18830	18830	0
554	20250403	092400	11097660	18830	18830	18830	18830	0
555	20250403	092300	11097660	18830	18830	18830	18830	0
556	20250403	092200	11097660	18830	18830	18830	18830	0
557	20250403	092100	11097660	18830	18830	18830	18830	0
558	20250403	092000	11097660	18830	18830	18830	18830	0
559	20250403	091900	11097660	18830	18830	18830	18830	0
560	20250403	091800	11097660	18830	18830	18830	18830	0
561	20250403	091700	11097660	18830	18830	18830	18830	0
562	20250403	091600	11097660	18830	18830	18830	18830	0
563	20250403	091500	11097660	18830	18830	18830	18830	0
564	20250403	091400	11097660	18830	18830	18830	18830	0
565	20250403	091300	11097660	18830	18830	18830	18830	1
566	20250403	091200	11078830	18600	18620	18620	18600	53
567	20250403	091100	10092610	18830	18830	18830	18830	365
568	20250403	091000	3219660	18830	18830	18830	18830	131
569	20250403	090900	752930	18840	18830	18840	18830	21
570	20250403	090800	357460	18620	18620	18620	18620	3
571	20250403	090700	301600	18850	18850	18850	18850	0
572	20250403	090600	301600	18850	18850	18850	18850	0
573	20250403	090500	301600	18850	18850	18850	18850	0
574	20250403	090400	301600	18850	18850	18850	18850	0
575	20250403	090300	301600	18850	18850	18850	18850	0
576	20250403	090200	301600	18850	18850	18850	18850	0
577	20250403	090100	301600	18850	18850	18850	18850	0
578	20250403	090000	301600	18850	18850	18850	18850	16