KissMeData/000950/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	181700	50306090	19530	19530	19530	19530	172
3	20250410	181600	50306090	19530	19530	19530	19530	0
4	20250410	181500	50306090	19530	19530	19530	19530	0
5	20250410	181400	50306090	19530	19530	19530	19530	0
6	20250410	181300	50306090	19530	19530	19530	19530	0
7	20250410	181200	50306090	19530	19530	19530	19530	0
8	20250410	181100	50306090	19530	19530	19530	19530	0
9	20250410	181000	50306090	19530	19530	19530	19530	0
10	20250410	180900	50306090	19530	19530	19530	19530	0
11	20250410	180800	50306090	19530	19530	19530	19530	0
12	20250410	180700	50306090	19530	19530	19530	19530	0
13	20250410	180600	50306090	19530	19530	19530	19530	0
14	20250410	180500	50306090	19530	19530	19530	19530	0
15	20250410	180400	50306090	19530	19530	19530	19530	0
16	20250410	180300	50306090	19530	19530	19530	19530	0
17	20250410	180200	50306090	19530	19530	19530	19530	0
18	20250410	180100	50306090	19530	19530	19530	19530	0
19	20250410	180000	50306090	19530	19530	19530	19530	0
20	20250410	175900	50306090	19530	19530	19530	19530	0
21	20250410	175800	50306090	19530	19530	19530	19530	0
22	20250410	175700	50306090	19530	19530	19530	19530	0
23	20250410	175600	50306090	19530	19530	19530	19530	0
24	20250410	175500	50306090	19530	19530	19530	19530	0
25	20250410	175400	50306090	19530	19530	19530	19530	0
26	20250410	175300	50306090	19530	19530	19530	19530	0
27	20250410	175200	50306090	19530	19530	19530	19530	0
28	20250410	175100	50306090	19530	19530	19530	19530	0
29	20250410	175000	50306090	19530	19530	19530	19530	0
30	20250410	174900	50306090	19530	19530	19530	19530	0
31	20250410	174800	50306090	19530	19530	19530	19530	0
32	20250410	174700	50306090	19530	19530	19530	19530	172
33	20250410	174600	50306090	19530	19530	19530	19530	0
34	20250410	174500	50306090	19530	19530	19530	19530	0
35	20250410	174400	50306090	19530	19530	19530	19530	0
36	20250410	174300	50306090	19530	19530	19530	19530	0
37	20250410	174200	50306090	19530	19530	19530	19530	0
38	20250410	174100	50306090	19530	19530	19530	19530	0
39	20250410	174000	50306090	19530	19530	19530	19530	0
40	20250410	173900	50306090	19530	19530	19530	19530	0
41	20250410	173800	50306090	19530	19530	19530	19530	0
42	20250410	173700	50306090	19530	19530	19530	19530	0
43	20250410	173600	50306090	19530	19530	19530	19530	0
44	20250410	173500	50306090	19530	19530	19530	19530	0
45	20250410	173400	50306090	19530	19530	19530	19530	0
46	20250410	173300	50306090	19530	19530	19530	19530	0
47	20250410	173200	50306090	19530	19530	19530	19530	0
48	20250410	173100	50306090	19530	19530	19530	19530	0
49	20250410	173000	50306090	19530	19530	19530	19530	0
50	20250410	172900	50306090	19530	19530	19530	19530	0
51	20250410	172800	50306090	19530	19530	19530	19530	0
52	20250410	172700	50306090	19530	19530	19530	19530	0
53	20250410	172600	50306090	19530	19530	19530	19530	0
54	20250410	172500	50306090	19530	19530	19530	19530	0
55	20250410	172400	50306090	19530	19530	19530	19530	0
56	20250410	172300	50306090	19530	19530	19530	19530	0
57	20250410	172200	50306090	19530	19530	19530	19530	0
58	20250410	172100	50306090	19530	19530	19530	19530	0
59	20250410	172000	50306090	19530	19530	19530	19530	0
60	20250410	171900	50306090	19530	19530	19530	19530	0
61	20250410	171800	50306090	19530	19530	19530	19530	0
62	20250410	171700	50306090	19530	19530	19530	19530	172
63	20250410	171600	50306090	19530	19530	19530	19530	0
64	20250410	171500	50306090	19530	19530	19530	19530	0
65	20250410	171400	50306090	19530	19530	19530	19530	0
66	20250410	171300	50306090	19530	19530	19530	19530	0
67	20250410	171200	50306090	19530	19530	19530	19530	0
68	20250410	171100	50306090	19530	19530	19530	19530	0
69	20250410	171000	50306090	19530	19530	19530	19530	0
70	20250410	170900	50306090	19530	19530	19530	19530	0
71	20250410	170800	50306090	19530	19530	19530	19530	0
72	20250410	170700	50306090	19530	19530	19530	19530	0
73	20250410	170600	50306090	19530	19530	19530	19530	0
74	20250410	170500	50306090	19530	19530	19530	19530	0
75	20250410	170400	50306090	19530	19530	19530	19530	0
76	20250410	170300	50306090	19530	19530	19530	19530	0
77	20250410	170200	50306090	19530	19530	19530	19530	0
78	20250410	170100	50306090	19530	19530	19530	19530	0
79	20250410	170000	50306090	19530	19530	19530	19530	0
80	20250410	165900	50306090	19530	19530	19530	19530	0
81	20250410	165800	50306090	19530	19530	19530	19530	0
82	20250410	165700	50306090	19530	19530	19530	19530	0
83	20250410	165600	50306090	19530	19530	19530	19530	0
84	20250410	165500	50306090	19530	19530	19530	19530	0
85	20250410	165400	50306090	19530	19530	19530	19530	0
86	20250410	165300	50306090	19530	19530	19530	19530	0
87	20250410	165200	50306090	19530	19530	19530	19530	0
88	20250410	165100	50306090	19530	19530	19530	19530	0
89	20250410	165000	50306090	19530	19530	19530	19530	0
90	20250410	164900	50306090	19530	19530	19530	19530	0
91	20250410	164800	50306090	19530	19530	19530	19530	0
92	20250410	164700	50306090	19530	19530	19530	19530	172
93	20250410	164600	50306090	19530	19530	19530	19530	0
94	20250410	164500	50306090	19530	19530	19530	19530	0
95	20250410	164400	50306090	19530	19530	19530	19530	0
96	20250410	164300	50306090	19530	19530	19530	19530	0
97	20250410	164200	50306090	19530	19530	19530	19530	0
98	20250410	164100	50306090	19530	19530	19530	19530	0
99	20250410	164000	50306090	19530	19530	19530	19530	0
100	20250410	163900	50306090	19530	19530	19530	19530	0
101	20250410	163800	50306090	19530	19530	19530	19530	0
102	20250410	163700	50306090	19530	19530	19530	19530	0
103	20250410	163600	50306090	19530	19530	19530	19530	0
104	20250410	163500	50306090	19530	19530	19530	19530	0
105	20250410	163400	50306090	19530	19530	19530	19530	0
106	20250410	163300	50306090	19530	19530	19530	19530	0
107	20250410	163200	50306090	19530	19530	19530	19530	0
108	20250410	163100	50306090	19530	19530	19530	19530	0
109	20250410	163000	50306090	19530	19530	19530	19530	0
110	20250410	162900	50306090	19530	19530	19530	19530	0
111	20250410	162800	50306090	19530	19530	19530	19530	0
112	20250410	162700	50306090	19530	19530	19530	19530	0
113	20250410	162600	50306090	19530	19530	19530	19530	0
114	20250410	162500	50306090	19530	19530	19530	19530	0
115	20250410	162400	50306090	19530	19530	19530	19530	0
116	20250410	162300	50306090	19530	19530	19530	19530	0
117	20250410	162200	50306090	19530	19530	19530	19530	0
118	20250410	162100	50306090	19530	19530	19530	19530	0
119	20250410	162000	50306090	19530	19530	19530	19530	0
120	20250410	161900	50306090	19530	19530	19530	19530	0
121	20250410	161800	50306090	19530	19530	19530	19530	0
122	20250410	161700	50306090	19530	19530	19530	19530	172
123	20250410	161600	50306090	19530	19530	19530	19530	0
124	20250410	161500	50306090	19530	19530	19530	19530	0
125	20250410	161400	50306090	19530	19530	19530	19530	0
126	20250410	161300	50306090	19530	19530	19530	19530	0
127	20250410	161200	50306090	19530	19530	19530	19530	0
128	20250410	161100	50306090	19530	19530	19530	19530	0
129	20250410	161000	50306090	19530	19530	19530	19530	0
130	20250410	160900	50306090	19530	19530	19530	19530	0
131	20250410	160800	50306090	19530	19530	19530	19530	0
132	20250410	160700	50306090	19530	19530	19530	19530	0
133	20250410	160600	50306090	19530	19530	19530	19530	0
134	20250410	160500	50306090	19530	19530	19530	19530	0
135	20250410	160400	50306090	19530	19530	19530	19530	0
136	20250410	160300	50306090	19530	19530	19530	19530	0
137	20250410	160200	50306090	19530	19530	19530	19530	0
138	20250410	160100	50306090	19530	19530	19530	19530	0
139	20250410	160000	50306090	19530	19530	19530	19530	0
140	20250410	155900	50306090	19530	19530	19530	19530	0
141	20250410	155800	50306090	19530	19530	19530	19530	0
142	20250410	155700	50306090	19530	19530	19530	19530	0
143	20250410	155600	50306090	19530	19530	19530	19530	0
144	20250410	155500	50306090	19530	19530	19530	19530	0
145	20250410	155400	50306090	19530	19530	19530	19530	0
146	20250410	155300	50306090	19530	19530	19530	19530	0
147	20250410	155200	50306090	19530	19530	19530	19530	0
148	20250410	155100	50306090	19530	19530	19530	19530	0
149	20250410	155000	50306090	19530	19530	19530	19530	0
150	20250410	154900	50306090	19530	19530	19530	19530	0
151	20250410	154800	50306090	19530	19530	19530	19530	0
152	20250410	154700	50306090	19530	19530	19530	19530	172
153	20250410	154600	50306090	19530	19530	19530	19530	0
154	20250410	154500	50306090	19530	19530	19530	19530	0
155	20250410	154400	50306090	19530	19530	19530	19530	0
156	20250410	154300	50306090	19530	19530	19530	19530	0
157	20250410	154200	50306090	19530	19530	19530	19530	0
158	20250410	154100	50306090	19530	19530	19530	19530	0
159	20250410	154000	50306090	19530	19530	19530	19530	0
160	20250410	153900	50306090	19530	19530	19530	19530	0
161	20250410	153800	50306090	19530	19530	19530	19530	0
162	20250410	153700	50306090	19530	19530	19530	19530	0
163	20250410	153600	50306090	19530	19530	19530	19530	0
164	20250410	153500	50306090	19530	19530	19530	19530	0
165	20250410	153400	50306090	19530	19530	19530	19530	0
166	20250410	153300	50306090	19530	19530	19530	19530	0
167	20250410	153200	50306090	19530	19530	19530	19530	0
168	20250410	153100	50306090	19530	19530	19530	19530	0
169	20250410	153000	50306090	19530	19530	19530	19530	172
170	20250410	152900	46946930	19830	19830	19830	19830	0
171	20250410	152800	46946930	19830	19830	19830	19830	0
172	20250410	152700	46946930	19830	19830	19830	19830	0
173	20250410	152600	46946930	19830	19830	19830	19830	0
174	20250410	152500	46946930	19830	19830	19830	19830	0
175	20250410	152400	46946930	19830	19830	19830	19830	0
176	20250410	152300	46946930	19830	19830	19830	19830	0
177	20250410	152200	46946930	19830	19830	19830	19830	0
178	20250410	152100	46946930	19830	19830	19830	19830	0
179	20250410	152000	46946930	19830	19830	19830	19830	0
180	20250410	151900	46946930	19830	19830	19830	19830	0
181	20250410	151800	46946930	19830	19830	19830	19830	0
182	20250410	151700	46946930	19830	19830	19830	19830	0
183	20250410	151600	46946930	19830	19830	19830	19830	0
184	20250410	151500	46946930	19830	19830	19830	19830	1
185	20250410	151400	46927100	19600	19600	19600	19600	0
186	20250410	151300	46927100	19600	19600	19600	19600	13
187	20250410	151200	46672300	19600	19830	19830	19600	703
188	20250410	151100	32887600	19840	19840	19840	19840	0
189	20250410	151000	32887600	19840	19840	19840	19840	0
190	20250410	150900	32887600	19840	19840	19840	19840	0
191	20250410	150800	32887600	19840	19840	19840	19840	0
192	20250410	150700	32887600	19840	19840	19840	19840	0
193	20250410	150600	32887600	19840	19840	19840	19840	0
194	20250410	150500	32887600	19840	19840	19840	19840	0
195	20250410	150400	32887600	19840	19840	19840	19840	0
196	20250410	150300	32887600	19840	19840	19840	19840	0
197	20250410	150200	32887600	19840	19840	19840	19840	0
198	20250410	150100	32887600	19840	19840	19840	19840	0
199	20250410	150000	32887600	19840	19840	19840	19840	0
200	20250410	145900	32887600	19840	19840	19840	19840	0
201	20250410	145800	32887600	19840	19840	19840	19840	0
202	20250410	145700	32887600	19840	19840	19840	19840	0
203	20250410	145600	32887600	19840	19840	19840	19840	0
204	20250410	145500	32887600	19840	19840	19840	19840	0
205	20250410	145400	32887600	19840	19840	19840	19840	0
206	20250410	145300	32887600	19840	19840	19840	19840	0
207	20250410	145200	32887600	19840	19840	19840	19840	0
208	20250410	145100	32887600	19840	19840	19840	19840	50
209	20250410	145000	31895600	19840	19840	19840	19840	0
210	20250410	144900	31895600	19840	19840	19840	19840	13
211	20250410	144800	31637680	19840	19840	19840	19840	94
212	20250410	144700	29772720	19840	19840	19840	19840	0
213	20250410	144600	29772720	19840	19840	19840	19840	0
214	20250410	144500	29772720	19840	19840	19840	19840	0
215	20250410	144400	29772720	19840	19840	19840	19840	0
216	20250410	144300	29772720	19840	19840	19840	19840	0
217	20250410	144200	29772720	19840	19840	19840	19840	0
218	20250410	144100	29772720	19840	19840	19840	19840	0
219	20250410	144000	29772720	19840	19840	19840	19840	0
220	20250410	143900	29772720	19840	19840	19840	19840	0
221	20250410	143800	29772720	19840	19840	19840	19840	0
222	20250410	143700	29772720	19840	19840	19840	19840	0
223	20250410	143600	29772720	19840	19840	19840	19840	0
224	20250410	143500	29772720	19840	19840	19840	19840	0
225	20250410	143400	29772720	19840	19840	19840	19840	0
226	20250410	143300	29772720	19840	19840	19840	19840	0
227	20250410	143200	29772720	19840	19620	19840	19620	6
228	20250410	143100	29654780	19850	19850	19850	19850	0
229	20250410	143000	29654780	19850	19850	19850	19850	11
230	20250410	142900	29436430	19860	19860	19860	19860	0
231	20250410	142800	29436430	19860	19860	19860	19860	0
232	20250410	142700	29436430	19860	19860	19860	19860	0
233	20250410	142600	29436430	19860	19860	19860	19860	0
234	20250410	142500	29436430	19860	19860	19860	19860	10
235	20250410	142400	29237830	19860	19860	19860	19860	0
236	20250410	142300	29237830	19860	19860	19860	19860	0
237	20250410	142200	29237830	19860	19860	19860	19860	0
238	20250410	142100	29237830	19860	19860	19860	19860	0
239	20250410	142000	29237830	19860	19860	19860	19860	0
240	20250410	141900	29237830	19860	19860	19860	19860	0
241	20250410	141800	29237830	19860	19860	19860	19860	0
242	20250410	141700	29237830	19860	19860	19860	19860	0
243	20250410	141600	29237830	19860	19860	19860	19860	0
244	20250410	141500	29237830	19860	19860	19860	19860	0
245	20250410	141400	29237830	19860	19860	19860	19860	0
246	20250410	141300	29237830	19860	19860	19860	19860	0
247	20250410	141200	29237830	19860	19860	19860	19860	0
248	20250410	141100	29237830	19860	19860	19860	19860	0
249	20250410	141000	29237830	19860	19860	19860	19860	0
250	20250410	140900	29237830	19860	19860	19860	19860	0
251	20250410	140800	29237830	19860	19860	19860	19860	0
252	20250410	140700	29237830	19860	19860	19860	19860	0
253	20250410	140600	29237830	19860	19860	19860	19860	0
254	20250410	140500	29237830	19860	19860	19860	19860	0
255	20250410	140400	29237830	19860	19860	19860	19860	0
256	20250410	140300	29237830	19860	19860	19860	19860	0
257	20250410	140200	29237830	19860	19860	19860	19860	0
258	20250410	140100	29237830	19860	19860	19860	19860	0
259	20250410	140000	29237830	19860	19860	19860	19860	0
260	20250410	135900	29237830	19860	19860	19860	19860	0
261	20250410	135800	29237830	19860	19860	19860	19860	0
262	20250410	135700	29237830	19860	19860	19860	19860	0
263	20250410	135600	29237830	19860	19860	19860	19860	0
264	20250410	135500	29237830	19860	19860	19860	19860	0
265	20250410	135400	29237830	19860	19860	19860	19860	0
266	20250410	135300	29237830	19860	19860	19860	19860	0
267	20250410	135200	29237830	19860	19860	19860	19860	0
268	20250410	135100	29237830	19860	19860	19860	19860	0
269	20250410	135000	29237830	19860	19860	19860	19860	0
270	20250410	134900	29237830	19860	19860	19860	19860	0
271	20250410	134800	29237830	19860	19860	19860	19860	0
272	20250410	134700	29237830	19860	19860	19860	19860	0
273	20250410	134600	29237830	19860	19860	19860	19860	0
274	20250410	134500	29237830	19860	19860	19860	19860	0
275	20250410	134400	29237830	19860	19860	19860	19860	0
276	20250410	134300	29237830	19860	19860	19860	19860	0
277	20250410	134200	29237830	19860	19860	19860	19860	34
278	20250410	134100	28562590	19600	19600	19600	19600	0
279	20250410	134000	28562590	19600	19600	19600	19600	0
280	20250410	133900	28562590	19600	19600	19600	19600	0
281	20250410	133800	28562590	19600	19620	19620	19600	180
282	20250410	133700	25033940	19870	19870	19870	19870	0
283	20250410	133600	25033940	19870	19870	19870	19870	0
284	20250410	133500	25033940	19870	19870	19870	19870	0
285	20250410	133400	25033940	19870	19870	19870	19870	0
286	20250410	133300	25033940	19870	19870	19870	19870	0
287	20250410	133200	25033940	19870	19870	19870	19870	0
288	20250410	133100	25033940	19870	19870	19870	19870	0
289	20250410	133000	25033940	19870	19870	19870	19870	1
290	20250410	132900	25014070	19870	19870	19870	19870	0
291	20250410	132800	25014070	19870	19870	19870	19870	0
292	20250410	132700	25014070	19870	19870	19870	19870	0
293	20250410	132600	25014070	19870	19870	19870	19870	0
294	20250410	132500	25014070	19870	19870	19870	19870	0
295	20250410	132400	25014070	19870	19870	19870	19870	0
296	20250410	132300	25014070	19870	19870	19870	19870	0
297	20250410	132200	25014070	19870	19870	19870	19870	0
298	20250410	132100	25014070	19870	19870	19870	19870	1
299	20250410	132000	24994200	19860	19860	19860	19860	0
300	20250410	131900	24994200	19860	19860	19860	19860	13
301	20250410	131800	24736020	19610	19610	19610	19610	0
302	20250410	131700	24736020	19610	19610	19610	19610	0
303	20250410	131600	24736020	19610	19610	19610	19610	0
304	20250410	131500	24736020	19610	19630	19630	19610	25
305	20250410	131400	24245570	19870	19870	19870	19870	0
306	20250410	131300	24245570	19870	19870	19870	19870	0
307	20250410	131200	24245570	19870	19870	19870	19870	0
308	20250410	131100	24245570	19870	19870	19870	19870	0
309	20250410	131000	24245570	19870	19870	19870	19870	25
310	20250410	130900	23748820	19870	19870	19870	19870	0
311	20250410	130800	23748820	19870	19870	19870	19870	0
312	20250410	130700	23748820	19870	19870	19870	19870	0
313	20250410	130600	23748820	19870	19870	19870	19870	0
314	20250410	130500	23748820	19870	19870	19870	19870	0
315	20250410	130400	23748820	19870	19870	19870	19870	0
316	20250410	130300	23748820	19870	19870	19870	19870	0
317	20250410	130200	23748820	19870	19870	19870	19870	0
318	20250410	130100	23748820	19870	19870	19870	19870	0
319	20250410	130000	23748820	19870	19870	19870	19870	0
320	20250410	125900	23748820	19870	19870	19870	19870	0
321	20250410	125800	23748820	19870	19870	19870	19870	0
322	20250410	125700	23748820	19870	19870	19870	19870	0
323	20250410	125600	23748820	19870	19870	19870	19870	0
324	20250410	125500	23748820	19870	19870	19870	19870	0
325	20250410	125400	23748820	19870	19870	19870	19870	0
326	20250410	125300	23748820	19870	19870	19870	19870	0
327	20250410	125200	23748820	19870	19870	19870	19870	0
328	20250410	125100	23748820	19870	19870	19870	19870	0
329	20250410	125000	23748820	19870	19870	19870	19870	0
330	20250410	124900	23748820	19870	19870	19870	19870	0
331	20250410	124800	23748820	19870	19870	19870	19870	0
332	20250410	124700	23748820	19870	19870	19870	19870	0
333	20250410	124600	23748820	19870	19870	19870	19870	0
334	20250410	124500	23748820	19870	19870	19870	19870	0
335	20250410	124400	23748820	19870	19870	19870	19870	0
336	20250410	124300	23748820	19870	19870	19870	19870	0
337	20250410	124200	23748820	19870	19870	19870	19870	0
338	20250410	124100	23748820	19870	19870	19870	19870	10
339	20250410	124000	23550120	19870	19870	19870	19870	46
340	20250410	123900	22636100	19870	19870	19870	19870	0
341	20250410	123800	22636100	19870	19870	19870	19870	0
342	20250410	123700	22636100	19870	19870	19870	19870	0
343	20250410	123600	22636100	19870	19870	19870	19870	0
344	20250410	123500	22636100	19870	19870	19870	19870	0
345	20250410	123400	22636100	19870	19870	19870	19870	0
346	20250410	123300	22636100	19870	19870	19870	19870	0
347	20250410	123200	22636100	19870	19870	19870	19870	0
348	20250410	123100	22636100	19870	19870	19870	19870	0
349	20250410	123000	22636100	19870	19870	19870	19870	0
350	20250410	122900	22636100	19870	19870	19870	19870	0
351	20250410	122800	22636100	19870	19870	19870	19870	0
352	20250410	122700	22636100	19870	19870	19870	19870	0
353	20250410	122600	22636100	19870	19870	19870	19870	0
354	20250410	122500	22636100	19870	19870	19870	19870	0
355	20250410	122400	22636100	19870	19870	19870	19870	0
356	20250410	122300	22636100	19870	19870	19870	19870	0
357	20250410	122200	22636100	19870	19870	19870	19870	0
358	20250410	122100	22636100	19870	19870	19870	19870	0
359	20250410	122000	22636100	19870	19870	19870	19870	0
360	20250410	121900	22636100	19870	19870	19870	19870	0
361	20250410	121800	22636100	19870	19870	19870	19870	0
362	20250410	121700	22636100	19870	19870	19870	19870	0
363	20250410	121600	22636100	19870	19870	19870	19870	0
364	20250410	121500	22636100	19870	19870	19870	19870	0
365	20250410	121400	22636100	19870	19870	19870	19870	0
366	20250410	121300	22636100	19870	19870	19870	19870	0
367	20250410	121200	22636100	19870	19870	19870	19870	0
368	20250410	121100	22636100	19870	19870	19870	19870	0
369	20250410	121000	22636100	19870	19870	19870	19870	0
370	20250410	120900	22636100	19870	19870	19870	19870	0
371	20250410	120800	22636100	19870	19870	19870	19870	0
372	20250410	120700	22636100	19870	19870	19870	19870	0
373	20250410	120600	22636100	19870	19870	19870	19870	0
374	20250410	120500	22636100	19870	19870	19870	19870	0
375	20250410	120400	22636100	19870	19870	19870	19870	0
376	20250410	120300	22636100	19870	19870	19870	19870	0
377	20250410	120200	22636100	19870	19870	19870	19870	0
378	20250410	120100	22636100	19870	19870	19870	19870	0
379	20250410	120000	22636100	19870	19870	19870	19870	0
380	20250410	115900	22636100	19870	19870	19870	19870	0
381	20250410	115800	22636100	19870	19870	19870	19870	0
382	20250410	115700	22636100	19870	19870	19870	19870	0
383	20250410	115600	22636100	19870	19870	19870	19870	63
384	20250410	115500	21384290	19870	19870	19870	19870	0
385	20250410	115400	21384290	19870	19870	19870	19870	0
386	20250410	115300	21384290	19870	19870	19870	19870	0
387	20250410	115200	21384290	19870	19870	19870	19870	0
388	20250410	115100	21384290	19870	19870	19870	19870	0
389	20250410	115000	21384290	19870	19870	19870	19870	0
390	20250410	114900	21384290	19870	19870	19870	19870	60
391	20250410	114800	20192090	19870	19870	19870	19870	0
392	20250410	114700	20192090	19870	19870	19870	19870	0
393	20250410	114600	20192090	19870	19870	19870	19870	0
394	20250410	114500	20192090	19870	19870	19870	19870	0
395	20250410	114400	20192090	19870	19870	19870	19870	0
396	20250410	114300	20192090	19870	19870	19870	19870	0
397	20250410	114200	20192090	19870	19870	19870	19870	0
398	20250410	114100	20192090	19870	19870	19870	19870	0
399	20250410	114000	20192090	19870	19870	19870	19870	0
400	20250410	113900	20192090	19870	19870	19870	19870	0
401	20250410	113800	20192090	19870	19870	19870	19870	0
402	20250410	113700	20192090	19870	19870	19870	19870	0
403	20250410	113600	20192090	19870	19870	19870	19870	0
404	20250410	113500	20192090	19870	19870	19870	19870	0
405	20250410	113400	20192090	19870	19870	19870	19870	0
406	20250410	113300	20192090	19870	19870	19870	19870	0
407	20250410	113200	20192090	19870	19870	19870	19870	0
408	20250410	113100	20192090	19870	19870	19870	19870	0
409	20250410	113000	20192090	19870	19870	19870	19870	0
410	20250410	112900	20192090	19870	19870	19870	19870	0
411	20250410	112800	20192090	19870	19870	19870	19870	0
412	20250410	112700	20192090	19870	19870	19870	19870	0
413	20250410	112600	20192090	19870	19870	19870	19870	0
414	20250410	112500	20192090	19870	19870	19870	19870	0
415	20250410	112400	20192090	19870	19870	19870	19870	0
416	20250410	112300	20192090	19870	19870	19870	19870	0
417	20250410	112200	20192090	19870	19870	19870	19870	0
418	20250410	112100	20192090	19870	19870	19870	19870	0
419	20250410	112000	20192090	19870	19870	19870	19870	0
420	20250410	111900	20192090	19870	19870	19870	19870	0
421	20250410	111800	20192090	19870	19870	19870	19870	0
422	20250410	111700	20192090	19870	19870	19870	19870	0
423	20250410	111600	20192090	19870	19870	19870	19870	0
424	20250410	111500	20192090	19870	19870	19870	19870	0
425	20250410	111400	20192090	19870	19870	19870	19870	0
426	20250410	111300	20192090	19870	19870	19870	19870	0
427	20250410	111200	20192090	19870	19870	19870	19870	0
428	20250410	111100	20192090	19870	19870	19870	19870	0
429	20250410	111000	20192090	19870	19870	19870	19870	0
430	20250410	110900	20192090	19870	19870	19870	19870	0
431	20250410	110800	20192090	19870	19870	19870	19870	0
432	20250410	110700	20192090	19870	19870	19870	19870	0
433	20250410	110600	20192090	19870	19870	19870	19870	0
434	20250410	110500	20192090	19870	19870	19870	19870	0
435	20250410	110400	20192090	19870	19870	19870	19870	1
436	20250410	110300	20172220	19590	19590	19590	19590	0
437	20250410	110200	20172220	19590	19590	19590	19590	0
438	20250410	110100	20172220	19590	19590	19590	19590	0
439	20250410	110000	20172220	19590	19590	19590	19590	0
440	20250410	105900	20172220	19590	19590	19590	19590	0
441	20250410	105800	20172220	19590	19660	19660	19590	44
442	20250410	105700	19308690	19880	19880	19880	19880	0
443	20250410	105600	19308690	19880	19880	19880	19880	0
444	20250410	105500	19308690	19880	19880	19880	19880	0
445	20250410	105400	19308690	19880	19880	19880	19880	0
446	20250410	105300	19308690	19880	19880	19880	19880	0
447	20250410	105200	19308690	19880	19880	19880	19880	0
448	20250410	105100	19308690	19880	19880	19880	19880	0
449	20250410	105000	19308690	19880	19880	19880	19880	0
450	20250410	104900	19308690	19880	19880	19880	19880	0
451	20250410	104800	19308690	19880	19880	19880	19880	0
452	20250410	104700	19308690	19880	19880	19880	19880	0
453	20250410	104600	19308690	19880	19880	19880	19880	0
454	20250410	104500	19308690	19880	19880	19880	19880	0
455	20250410	104400	19308690	19880	19880	19880	19880	0
456	20250410	104300	19308690	19880	19880	19880	19880	0
457	20250410	104200	19308690	19880	19880	19880	19880	0
458	20250410	104100	19308690	19880	19880	19880	19880	0
459	20250410	104000	19308690	19880	19880	19880	19880	0
460	20250410	103900	19308690	19880	19880	19880	19880	0
461	20250410	103800	19308690	19880	19880	19880	19880	0
462	20250410	103700	19308690	19880	19880	19880	19880	0
463	20250410	103600	19308690	19880	19880	19880	19880	0
464	20250410	103500	19308690	19880	19880	19880	19880	0
465	20250410	103400	19308690	19880	19880	19880	19880	0
466	20250410	103300	19308690	19880	19880	19880	19880	0
467	20250410	103200	19308690	19880	19880	19880	19880	0
468	20250410	103100	19308690	19880	19880	19880	19880	0
469	20250410	103000	19308690	19880	19880	19880	19880	0
470	20250410	102900	19308690	19880	19880	19880	19880	0
471	20250410	102800	19308690	19880	19880	19880	19880	0
472	20250410	102700	19308690	19880	19880	19880	19880	2
473	20250410	102600	19268930	19880	19880	19880	19880	0
474	20250410	102500	19268930	19880	19880	19880	19880	0
475	20250410	102400	19268930	19880	19880	19880	19880	0
476	20250410	102300	19268930	19880	19880	19880	19880	0
477	20250410	102200	19268930	19880	19880	19880	19880	0
478	20250410	102100	19268930	19880	19880	19880	19880	0
479	20250410	102000	19268930	19880	19880	19880	19880	0
480	20250410	101900	19268930	19880	19880	19880	19880	0
481	20250410	101800	19268930	19880	19880	19880	19880	0
482	20250410	101700	19268930	19880	19880	19880	19880	0
483	20250410	101600	19268930	19880	19880	19880	19880	0
484	20250410	101500	19268930	19880	19880	19880	19880	0
485	20250410	101400	19268930	19880	19880	19880	19880	51
486	20250410	101300	18255050	19880	19880	19880	19880	0
487	20250410	101200	18255050	19880	19880	19880	19880	0
488	20250410	101100	18255050	19880	19880	19880	19880	0
489	20250410	101000	18255050	19880	19880	19880	19880	0
490	20250410	100900	18255050	19880	19880	19880	19880	0
491	20250410	100800	18255050	19880	19880	19880	19880	1
492	20250410	100700	18235170	19590	19610	19610	19590	300
493	20250410	100600	12357570	19890	19890	19890	19890	0
494	20250410	100500	12357570	19890	19890	19890	19890	0
495	20250410	100400	12357570	19890	19890	19890	19890	0
496	20250410	100300	12357570	19890	19750	19890	19750	10
497	20250410	100200	12158810	19750	19750	19750	19750	12
498	20250410	100100	11921810	19750	19750	19750	19750	6
499	20250410	100000	11803310	19890	19890	19890	19890	0
500	20250410	095900	11803310	19890	19890	19890	19890	0
501	20250410	095800	11803310	19890	19890	19890	19890	0
502	20250410	095700	11803310	19890	19890	19890	19890	0
503	20250410	095600	11803310	19890	19890	19890	19890	0
504	20250410	095500	11803310	19890	19890	19890	19890	0
505	20250410	095400	11803310	19890	19890	19890	19890	0
506	20250410	095300	11803310	19890	19890	19890	19890	0
507	20250410	095200	11803310	19890	19890	19890	19890	0
508	20250410	095100	11803310	19890	19890	19890	19890	0
509	20250410	095000	11803310	19890	19890	19890	19890	0
510	20250410	094900	11803310	19890	19890	19890	19890	0
511	20250410	094800	11803310	19890	19890	19890	19890	0
512	20250410	094700	11803310	19890	19890	19890	19890	0
513	20250410	094600	11803310	19890	19890	19890	19890	0
514	20250410	094500	11803310	19890	19890	19890	19890	0
515	20250410	094400	11803310	19890	19890	19890	19890	0
516	20250410	094300	11803310	19890	19890	19890	19890	0
517	20250410	094200	11803310	19890	19890	19890	19890	0
518	20250410	094100	11803310	19890	19890	19890	19890	0
519	20250410	094000	11803310	19890	19890	19890	19890	0
520	20250410	093900	11803310	19890	19890	19890	19890	0
521	20250410	093800	11803310	19890	19890	19890	19890	0
522	20250410	093700	11803310	19890	19890	19890	19890	0
523	20250410	093600	11803310	19890	19890	19890	19890	0
524	20250410	093500	11803310	19890	19890	19890	19890	0
525	20250410	093400	11803310	19890	19890	19890	19890	1
526	20250410	093300	11783420	19910	19910	19910	19910	0
527	20250410	093200	11783420	19910	19910	19910	19910	0
528	20250410	093100	11783420	19910	19910	19910	19910	0
529	20250410	093000	11783420	19910	19910	19910	19910	0
530	20250410	092900	11783420	19910	19910	19910	19910	0
531	20250410	092800	11783420	19910	19910	19910	19910	0
532	20250410	092700	11783420	19910	19910	19910	19910	0
533	20250410	092600	11783420	19910	19910	19910	19910	0
534	20250410	092500	11783420	19910	19910	19910	19910	0
535	20250410	092400	11783420	19910	19910	19910	19910	0
536	20250410	092300	11783420	19910	19910	19910	19910	0
537	20250410	092200	11783420	19910	19910	19910	19910	0
538	20250410	092100	11783420	19910	19910	19910	19910	0
539	20250410	092000	11783420	19910	19910	19910	19910	0
540	20250410	091900	11783420	19910	19900	19910	19900	2
541	20250410	091800	11743610	19490	19490	19490	19490	0
542	20250410	091700	11743610	19490	19490	19490	19490	0
543	20250410	091600	11743610	19490	19490	19490	19490	0
544	20250410	091500	11743610	19490	19490	19490	19490	0
545	20250410	091400	11743610	19490	19490	19490	19490	0
546	20250410	091300	11743610	19490	19490	19490	19490	0
547	20250410	091200	11743610	19490	19490	19490	19490	0
548	20250410	091100	11743610	19490	19490	19490	19490	1
549	20250410	091000	11724120	19920	19920	19920	19920	0
550	20250410	090900	11724120	19920	19920	19920	19920	0
551	20250410	090800	11724120	19920	19920	19920	19920	0
552	20250410	090700	11724120	19920	19920	19920	19920	502
553	20250410	090600	1724280	20050	20050	20050	20050	1
554	20250410	090500	1704230	19920	19920	19920	19920	1
555	20250410	090400	1684310	20100	20100	20100	20100	1
556	20250410	090300	1664210	19400	19400	19400	19400	0
557	20250410	090200	1664210	19400	19400	19400	19400	53
558	20250410	090100	636010	19390	19420	19420	19390	15
559	20250410	090000	344860	19390	20400	20400	19390	17