KissMeData/009140/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	183600	73168590	18830	18830	18830	18830	55
3	20250402	183500	73168590	18830	18830	18830	18830	0
4	20250402	183400	73168590	18830	18830	18830	18830	0
5	20250402	183300	73168590	18830	18830	18830	18830	0
6	20250402	183200	73168590	18830	18830	18830	18830	0
7	20250402	183100	73168590	18830	18830	18830	18830	0
8	20250402	183000	73168590	18830	18830	18830	18830	0
9	20250402	182900	73168590	18830	18830	18830	18830	0
10	20250402	182800	73168590	18830	18830	18830	18830	0
11	20250402	182700	73168590	18830	18830	18830	18830	0
12	20250402	182600	73168590	18830	18830	18830	18830	0
13	20250402	182500	73168590	18830	18830	18830	18830	0
14	20250402	182400	73168590	18830	18830	18830	18830	0
15	20250402	182300	73168590	18830	18830	18830	18830	0
16	20250402	182200	73168590	18830	18830	18830	18830	0
17	20250402	182100	73168590	18830	18830	18830	18830	0
18	20250402	182000	73168590	18830	18830	18830	18830	0
19	20250402	181900	73168590	18830	18830	18830	18830	0
20	20250402	181800	73168590	18830	18830	18830	18830	0
21	20250402	181700	73168590	18830	18830	18830	18830	0
22	20250402	181600	73168590	18830	18830	18830	18830	0
23	20250402	181500	73168590	18830	18830	18830	18830	0
24	20250402	181400	73168590	18830	18830	18830	18830	0
25	20250402	181300	73168590	18830	18830	18830	18830	0
26	20250402	181200	73168590	18830	18830	18830	18830	0
27	20250402	181100	73168590	18830	18830	18830	18830	0
28	20250402	181000	73168590	18830	18830	18830	18830	0
29	20250402	180900	73168590	18830	18830	18830	18830	0
30	20250402	180800	73168590	18830	18830	18830	18830	0
31	20250402	180700	73168590	18830	18830	18830	18830	0
32	20250402	180600	73168590	18830	18830	18830	18830	55
33	20250402	180500	73168590	18830	18830	18830	18830	0
34	20250402	180400	73168590	18830	18830	18830	18830	0
35	20250402	180300	73168590	18830	18830	18830	18830	0
36	20250402	180200	73168590	18830	18830	18830	18830	0
37	20250402	180100	73168590	18830	18830	18830	18830	0
38	20250402	180000	73168590	18830	18830	18830	18830	0
39	20250402	175900	73168590	18830	18830	18830	18830	0
40	20250402	175800	73168590	18830	18830	18830	18830	0
41	20250402	175700	73168590	18830	18830	18830	18830	0
42	20250402	175600	73168590	18830	18830	18830	18830	0
43	20250402	175500	73168590	18830	18830	18830	18830	0
44	20250402	175400	73168590	18830	18830	18830	18830	0
45	20250402	175300	73168590	18830	18830	18830	18830	0
46	20250402	175200	73168590	18830	18830	18830	18830	0
47	20250402	175100	73168590	18830	18830	18830	18830	0
48	20250402	175000	73168590	18830	18830	18830	18830	0
49	20250402	174900	73168590	18830	18830	18830	18830	0
50	20250402	174800	73168590	18830	18830	18830	18830	0
51	20250402	174700	73168590	18830	18830	18830	18830	0
52	20250402	174600	73168590	18830	18830	18830	18830	0
53	20250402	174500	73168590	18830	18830	18830	18830	0
54	20250402	174400	73168590	18830	18830	18830	18830	0
55	20250402	174300	73168590	18830	18830	18830	18830	0
56	20250402	174200	73168590	18830	18830	18830	18830	0
57	20250402	174100	73168590	18830	18830	18830	18830	0
58	20250402	174000	73168590	18830	18830	18830	18830	0
59	20250402	173900	73168590	18830	18830	18830	18830	0
60	20250402	173800	73168590	18830	18830	18830	18830	0
61	20250402	173700	73168590	18830	18830	18830	18830	0
62	20250402	173600	73168590	18830	18830	18830	18830	55
63	20250402	173500	73168590	18830	18830	18830	18830	0
64	20250402	173400	73168590	18830	18830	18830	18830	0
65	20250402	173300	73168590	18830	18830	18830	18830	0
66	20250402	173200	73168590	18830	18830	18830	18830	0
67	20250402	173100	73168590	18830	18830	18830	18830	0
68	20250402	173000	73168590	18830	18830	18830	18830	0
69	20250402	172900	73168590	18830	18830	18830	18830	0
70	20250402	172800	73168590	18830	18830	18830	18830	0
71	20250402	172700	73168590	18830	18830	18830	18830	0
72	20250402	172600	73168590	18830	18830	18830	18830	0
73	20250402	172500	73168590	18830	18830	18830	18830	0
74	20250402	172400	73168590	18830	18830	18830	18830	0
75	20250402	172300	73168590	18830	18830	18830	18830	0
76	20250402	172200	73168590	18830	18830	18830	18830	0
77	20250402	172100	73168590	18830	18830	18830	18830	0
78	20250402	172000	73168590	18830	18830	18830	18830	0
79	20250402	171900	73168590	18830	18830	18830	18830	0
80	20250402	171800	73168590	18830	18830	18830	18830	0
81	20250402	171700	73168590	18830	18830	18830	18830	0
82	20250402	171600	73168590	18830	18830	18830	18830	0
83	20250402	171500	73168590	18830	18830	18830	18830	0
84	20250402	171400	73168590	18830	18830	18830	18830	0
85	20250402	171300	73168590	18830	18830	18830	18830	0
86	20250402	171200	73168590	18830	18830	18830	18830	0
87	20250402	171100	73168590	18830	18830	18830	18830	0
88	20250402	171000	73168590	18830	18830	18830	18830	0
89	20250402	170900	73168590	18830	18830	18830	18830	0
90	20250402	170800	73168590	18830	18830	18830	18830	0
91	20250402	170700	73168590	18830	18830	18830	18830	0
92	20250402	170600	73168590	18830	18830	18830	18830	55
93	20250402	170500	73168590	18830	18830	18830	18830	0
94	20250402	170400	73168590	18830	18830	18830	18830	0
95	20250402	170300	73168590	18830	18830	18830	18830	0
96	20250402	170200	73168590	18830	18830	18830	18830	0
97	20250402	170100	73168590	18830	18830	18830	18830	0
98	20250402	170000	73168590	18830	18830	18830	18830	0
99	20250402	165900	73168590	18830	18830	18830	18830	0
100	20250402	165800	73168590	18830	18830	18830	18830	0
101	20250402	165700	73168590	18830	18830	18830	18830	0
102	20250402	165600	73168590	18830	18830	18830	18830	0
103	20250402	165500	73168590	18830	18830	18830	18830	0
104	20250402	165400	73168590	18830	18830	18830	18830	0
105	20250402	165300	73168590	18830	18830	18830	18830	0
106	20250402	165200	73168590	18830	18830	18830	18830	0
107	20250402	165100	73168590	18830	18830	18830	18830	0
108	20250402	165000	73168590	18830	18830	18830	18830	0
109	20250402	164900	73168590	18830	18830	18830	18830	0
110	20250402	164800	73168590	18830	18830	18830	18830	0
111	20250402	164700	73168590	18830	18830	18830	18830	0
112	20250402	164600	73168590	18830	18830	18830	18830	0
113	20250402	164500	73168590	18830	18830	18830	18830	0
114	20250402	164400	73168590	18830	18830	18830	18830	0
115	20250402	164300	73168590	18830	18830	18830	18830	0
116	20250402	164200	73168590	18830	18830	18830	18830	0
117	20250402	164100	73168590	18830	18830	18830	18830	0
118	20250402	164000	73168590	18830	18830	18830	18830	0
119	20250402	163900	73168590	18830	18830	18830	18830	0
120	20250402	163800	73168590	18830	18830	18830	18830	0
121	20250402	163700	73168590	18830	18830	18830	18830	0
122	20250402	163600	73168590	18830	18830	18830	18830	55
123	20250402	163500	73168590	18830	18830	18830	18830	0
124	20250402	163400	73168590	18830	18830	18830	18830	0
125	20250402	163300	73168590	18830	18830	18830	18830	0
126	20250402	163200	73168590	18830	18830	18830	18830	0
127	20250402	163100	73168590	18830	18830	18830	18830	0
128	20250402	163000	73168590	18830	18830	18830	18830	0
129	20250402	162900	73168590	18830	18830	18830	18830	0
130	20250402	162800	73168590	18830	18830	18830	18830	0
131	20250402	162700	73168590	18830	18830	18830	18830	0
132	20250402	162600	73168590	18830	18830	18830	18830	0
133	20250402	162500	73168590	18830	18830	18830	18830	0
134	20250402	162400	73168590	18830	18830	18830	18830	0
135	20250402	162300	73168590	18830	18830	18830	18830	0
136	20250402	162200	73168590	18830	18830	18830	18830	0
137	20250402	162100	73168590	18830	18830	18830	18830	0
138	20250402	162000	73168590	18830	18830	18830	18830	0
139	20250402	161900	73168590	18830	18830	18830	18830	0
140	20250402	161800	73168590	18830	18830	18830	18830	0
141	20250402	161700	73168590	18830	18830	18830	18830	0
142	20250402	161600	73168590	18830	18830	18830	18830	0
143	20250402	161500	73168590	18830	18830	18830	18830	0
144	20250402	161400	73168590	18830	18830	18830	18830	0
145	20250402	161300	73168590	18830	18830	18830	18830	0
146	20250402	161200	73168590	18830	18830	18830	18830	0
147	20250402	161100	73168590	18830	18830	18830	18830	0
148	20250402	161000	73168590	18830	18830	18830	18830	0
149	20250402	160900	73168590	18830	18830	18830	18830	0
150	20250402	160800	73168590	18830	18830	18830	18830	0
151	20250402	160700	73168590	18830	18830	18830	18830	0
152	20250402	160600	73168590	18830	18830	18830	18830	55
153	20250402	160500	73168590	18830	18830	18830	18830	0
154	20250402	160400	73168590	18830	18830	18830	18830	0
155	20250402	160300	73168590	18830	18830	18830	18830	0
156	20250402	160200	73168590	18830	18830	18830	18830	0
157	20250402	160100	73168590	18830	18830	18830	18830	0
158	20250402	160000	73168590	18830	18830	18830	18830	0
159	20250402	155900	73168590	18830	18830	18830	18830	0
160	20250402	155800	73168590	18830	18830	18830	18830	0
161	20250402	155700	73168590	18830	18830	18830	18830	0
162	20250402	155600	73168590	18830	18830	18830	18830	0
163	20250402	155500	73168590	18830	18830	18830	18830	0
164	20250402	155400	73168590	18830	18830	18830	18830	0
165	20250402	155300	73168590	18830	18830	18830	18830	0
166	20250402	155200	73168590	18830	18830	18830	18830	0
167	20250402	155100	73168590	18830	18830	18830	18830	0
168	20250402	155000	73168590	18830	18830	18830	18830	0
169	20250402	154900	73168590	18830	18830	18830	18830	0
170	20250402	154800	73168590	18830	18830	18830	18830	0
171	20250402	154700	73168590	18830	18830	18830	18830	0
172	20250402	154600	73168590	18830	18830	18830	18830	0
173	20250402	154500	73168590	18830	18830	18830	18830	0
174	20250402	154400	73168590	18830	18830	18830	18830	0
175	20250402	154300	73168590	18830	18830	18830	18830	0
176	20250402	154200	73168590	18830	18830	18830	18830	0
177	20250402	154100	73168590	18830	18830	18830	18830	0
178	20250402	154000	73168590	18830	18830	18830	18830	0
179	20250402	153900	73168590	18830	18830	18830	18830	0
180	20250402	153800	73168590	18830	18830	18830	18830	0
181	20250402	153700	73168590	18830	18830	18830	18830	0
182	20250402	153600	73168590	18830	18830	18830	18830	55
183	20250402	153500	73168590	18830	18830	18830	18830	0
184	20250402	153400	73168590	18830	18830	18830	18830	0
185	20250402	153300	73168590	18830	18830	18830	18830	0
186	20250402	153200	73168590	18830	18830	18830	18830	0
187	20250402	153100	73168590	18830	18830	18830	18830	0
188	20250402	153000	73168590	18830	18830	18830	18830	55
189	20250402	152900	72132940	18830	18830	18830	18830	0
190	20250402	152800	72132940	18830	18830	18830	18830	0
191	20250402	152700	72132940	18830	18830	18830	18830	0
192	20250402	152600	72132940	18830	18830	18830	18830	0
193	20250402	152500	72132940	18830	18830	18830	18830	0
194	20250402	152400	72132940	18830	18830	18830	18830	0
195	20250402	152300	72132940	18830	18830	18830	18830	0
196	20250402	152200	72132940	18830	18830	18830	18830	0
197	20250402	152100	72132940	18830	18830	18830	18830	0
198	20250402	152000	72132940	18830	18830	18830	18830	0
199	20250402	151900	72132940	18830	18830	18830	18830	0
200	20250402	151800	72132940	18830	18830	18830	18830	0
201	20250402	151700	72132940	18830	18830	18830	18830	0
202	20250402	151600	72132940	18830	18830	18830	18830	0
203	20250402	151500	72132940	18830	18830	18830	18830	0
204	20250402	151400	72132940	18830	18830	18830	18830	0
205	20250402	151300	72132940	18830	18830	18830	18830	0
206	20250402	151200	72132940	18830	18830	18830	18830	0
207	20250402	151100	72132940	18830	18830	18830	18830	1
208	20250402	151000	72114110	18720	18720	18720	18720	1
209	20250402	150900	72095390	18830	18830	18830	18830	0
210	20250402	150800	72095390	18830	18830	18830	18830	0
211	20250402	150700	72095390	18830	18830	18830	18830	0
212	20250402	150600	72095390	18830	18830	18830	18830	0
213	20250402	150500	72095390	18830	18830	18830	18830	0
214	20250402	150400	72095390	18830	18830	18830	18830	0
215	20250402	150300	72095390	18830	18830	18830	18830	0
216	20250402	150200	72095390	18830	18830	18830	18830	30
217	20250402	150100	71530490	18830	18830	18830	18830	0
218	20250402	150000	71530490	18830	18830	18830	18830	0
219	20250402	145900	71530490	18830	18830	18830	18830	0
220	20250402	145800	71530490	18830	18830	18830	18830	0
221	20250402	145700	71530490	18830	18830	18830	18830	0
222	20250402	145600	71530490	18830	18830	18830	18830	0
223	20250402	145500	71530490	18830	18830	18830	18830	0
224	20250402	145400	71530490	18830	18830	18830	18830	0
225	20250402	145300	71530490	18830	18830	18830	18830	0
226	20250402	145200	71530490	18830	18830	18830	18830	0
227	20250402	145100	71530490	18830	18830	18830	18830	0
228	20250402	145000	71530490	18830	18830	18830	18830	0
229	20250402	144900	71530490	18830	18830	18830	18830	0
230	20250402	144800	71530490	18830	18830	18830	18830	0
231	20250402	144700	71530490	18830	18830	18830	18830	0
232	20250402	144600	71530490	18830	18830	18830	18830	0
233	20250402	144500	71530490	18830	18830	18830	18830	0
234	20250402	144400	71530490	18830	18830	18830	18830	0
235	20250402	144300	71530490	18830	18830	18830	18830	0
236	20250402	144200	71530490	18830	18830	18830	18830	0
237	20250402	144100	71530490	18830	18830	18830	18830	0
238	20250402	144000	71530490	18830	18830	18830	18830	0
239	20250402	143900	71530490	18830	18830	18830	18830	0
240	20250402	143800	71530490	18830	18830	18830	18830	0
241	20250402	143700	71530490	18830	18830	18830	18830	0
242	20250402	143600	71530490	18830	18830	18830	18830	0
243	20250402	143500	71530490	18830	18830	18830	18830	0
244	20250402	143400	71530490	18830	18830	18830	18830	0
245	20250402	143300	71530490	18830	18830	18830	18830	0
246	20250402	143200	71530490	18830	18830	18830	18830	0
247	20250402	143100	71530490	18830	18830	18830	18830	0
248	20250402	143000	71530490	18830	18830	18830	18830	0
249	20250402	142900	71530490	18830	18830	18830	18830	0
250	20250402	142800	71530490	18830	18830	18830	18830	0
251	20250402	142700	71530490	18830	18830	18830	18830	0
252	20250402	142600	71530490	18830	18830	18830	18830	0
253	20250402	142500	71530490	18830	18830	18830	18830	5
254	20250402	142400	71436340	18830	18830	18830	18830	0
255	20250402	142300	71436340	18830	18830	18830	18830	1
256	20250402	142200	71417510	18720	18720	18720	18720	55
257	20250402	142100	70387910	18840	18840	18840	18840	0
258	20250402	142000	70387910	18840	18840	18840	18840	0
259	20250402	141900	70387910	18840	18840	18840	18840	0
260	20250402	141800	70387910	18840	18840	18840	18840	0
261	20250402	141700	70387910	18840	18800	18840	18700	31
262	20250402	141600	69807510	18850	18850	18850	18850	0
263	20250402	141500	69807510	18850	18850	18850	18850	0
264	20250402	141400	69807510	18850	18850	18850	18850	0
265	20250402	141300	69807510	18850	18850	18850	18850	0
266	20250402	141200	69807510	18850	18850	18850	18850	0
267	20250402	141100	69807510	18850	18850	18850	18850	0
268	20250402	141000	69807510	18850	18850	18850	18850	0
269	20250402	140900	69807510	18850	18850	18850	18850	0
270	20250402	140800	69807510	18850	18850	18850	18850	0
271	20250402	140700	69807510	18850	18850	18850	18850	0
272	20250402	140600	69807510	18850	18850	18850	18850	0
273	20250402	140500	69807510	18850	18850	18850	18850	0
274	20250402	140400	69807510	18850	18850	18850	18850	0
275	20250402	140300	69807510	18850	18850	18850	18850	0
276	20250402	140200	69807510	18850	18850	18850	18850	0
277	20250402	140100	69807510	18850	18850	18850	18850	0
278	20250402	140000	69807510	18850	18850	18850	18850	0
279	20250402	135900	69807510	18850	18850	18850	18850	0
280	20250402	135800	69807510	18850	18850	18850	18850	0
281	20250402	135700	69807510	18850	18850	18850	18850	0
282	20250402	135600	69807510	18850	18850	18850	18850	0
283	20250402	135500	69807510	18850	18850	18850	18850	0
284	20250402	135400	69807510	18850	18850	18850	18850	0
285	20250402	135300	69807510	18850	18850	18850	18850	0
286	20250402	135200	69807510	18850	18850	18850	18850	0
287	20250402	135100	69807510	18850	18850	18850	18850	0
288	20250402	135000	69807510	18850	18850	18850	18850	0
289	20250402	134900	69807510	18850	18850	18850	18850	0
290	20250402	134800	69807510	18850	18820	18850	18820	21
291	20250402	134700	69411690	18790	18790	18790	18790	1
292	20250402	134600	69392900	18850	18850	18850	18850	0
293	20250402	134500	69392900	18850	18850	18850	18850	0
294	20250402	134400	69392900	18850	18850	18850	18850	0
295	20250402	134300	69392900	18850	18850	18850	18850	0
296	20250402	134200	69392900	18850	18850	18850	18850	0
297	20250402	134100	69392900	18850	18850	18850	18850	0
298	20250402	134000	69392900	18850	18850	18850	18850	0
299	20250402	133900	69392900	18850	18850	18850	18850	0
300	20250402	133800	69392900	18850	18850	18850	18850	0
301	20250402	133700	69392900	18850	18850	18850	18850	0
302	20250402	133600	69392900	18850	18850	18850	18850	0
303	20250402	133500	69392900	18850	18850	18850	18850	0
304	20250402	133400	69392900	18850	18850	18850	18850	0
305	20250402	133300	69392900	18850	18850	18850	18850	0
306	20250402	133200	69392900	18850	18850	18850	18850	0
307	20250402	133100	69392900	18850	18850	18850	18850	0
308	20250402	133000	69392900	18850	18850	18850	18850	0
309	20250402	132900	69392900	18850	18840	18850	18840	5
310	20250402	132800	69298690	18760	18760	18760	18760	12
311	20250402	132700	69073570	18850	18850	18850	18850	0
312	20250402	132600	69073570	18850	18850	18850	18850	0
313	20250402	132500	69073570	18850	18850	18850	18850	0
314	20250402	132400	69073570	18850	18850	18850	18850	0
315	20250402	132300	69073570	18850	18750	18850	18750	45
316	20250402	132200	68229720	18850	18850	18850	18850	0
317	20250402	132100	68229720	18850	18850	18850	18850	0
318	20250402	132000	68229720	18850	18850	18850	18850	0
319	20250402	131900	68229720	18850	18850	18850	18850	1
320	20250402	131800	68210870	18750	18750	18750	18750	100
321	20250402	131700	66335870	18850	18850	18850	18850	0
322	20250402	131600	66335870	18850	18850	18850	18850	0
323	20250402	131500	66335870	18850	18850	18850	18850	0
324	20250402	131400	66335870	18850	18850	18850	18850	0
325	20250402	131300	66335870	18850	18850	18850	18850	0
326	20250402	131200	66335870	18850	18850	18850	18850	0
327	20250402	131100	66335870	18850	18850	18850	18850	0
328	20250402	131000	66335870	18850	18850	18850	18850	0
329	20250402	130900	66335870	18850	18850	18850	18850	0
330	20250402	130800	66335870	18850	18850	18850	18850	0
331	20250402	130700	66335870	18850	18850	18850	18850	0
332	20250402	130600	66335870	18850	18850	18850	18850	0
333	20250402	130500	66335870	18850	18850	18850	18850	0
334	20250402	130400	66335870	18850	18850	18850	18850	0
335	20250402	130300	66335870	18850	18850	18850	18850	0
336	20250402	130200	66335870	18850	18850	18850	18850	0
337	20250402	130100	66335870	18850	18850	18850	18850	5
338	20250402	130000	66241620	18860	18860	18860	18860	0
339	20250402	125900	66241620	18860	18860	18860	18860	0
340	20250402	125800	66241620	18860	18860	18860	18860	0
341	20250402	125700	66241620	18860	18860	18860	18860	0
342	20250402	125600	66241620	18860	18860	18860	18860	0
343	20250402	125500	66241620	18860	18860	18860	18860	0
344	20250402	125400	66241620	18860	18860	18860	18860	0
345	20250402	125300	66241620	18860	18860	18860	18860	0
346	20250402	125200	66241620	18860	18860	18860	18860	0
347	20250402	125100	66241620	18860	18860	18860	18860	0
348	20250402	125000	66241620	18860	18860	18860	18860	0
349	20250402	124900	66241620	18860	18860	18860	18860	0
350	20250402	124800	66241620	18860	18860	18860	18860	0
351	20250402	124700	66241620	18860	18860	18860	18860	0
352	20250402	124600	66241620	18860	18860	18860	18860	0
353	20250402	124500	66241620	18860	18860	18860	18860	0
354	20250402	124400	66241620	18860	18860	18860	18860	0
355	20250402	124300	66241620	18860	18860	18860	18860	0
356	20250402	124200	66241620	18860	18860	18860	18860	0
357	20250402	124100	66241620	18860	18860	18860	18860	0
358	20250402	124000	66241620	18860	18860	18860	18860	0
359	20250402	123900	66241620	18860	18860	18860	18860	0
360	20250402	123800	66241620	18860	18860	18860	18860	0
361	20250402	123700	66241620	18860	18860	18860	18860	0
362	20250402	123600	66241620	18860	18860	18860	18860	0
363	20250402	123500	66241620	18860	18860	18860	18860	0
364	20250402	123400	66241620	18860	18860	18860	18860	0
365	20250402	123300	66241620	18860	18860	18860	18860	0
366	20250402	123200	66241620	18860	18860	18860	18860	0
367	20250402	123100	66241620	18860	18860	18860	18860	0
368	20250402	123000	66241620	18860	18860	18860	18860	0
369	20250402	122900	66241620	18860	18860	18860	18860	0
370	20250402	122800	66241620	18860	18860	18860	18860	0
371	20250402	122700	66241620	18860	18860	18860	18860	0
372	20250402	122600	66241620	18860	18860	18860	18860	0
373	20250402	122500	66241620	18860	18860	18860	18860	0
374	20250402	122400	66241620	18860	18860	18860	18860	0
375	20250402	122300	66241620	18860	18860	18860	18860	0
376	20250402	122200	66241620	18860	18860	18860	18860	0
377	20250402	122100	66241620	18860	18860	18860	18860	0
378	20250402	122000	66241620	18860	18860	18860	18860	0
379	20250402	121900	66241620	18860	18860	18860	18860	0
380	20250402	121800	66241620	18860	18860	18860	18860	0
381	20250402	121700	66241620	18860	18860	18860	18860	0
382	20250402	121600	66241620	18860	18850	18860	18850	16
383	20250402	121500	65940010	18860	18860	18860	18860	0
384	20250402	121400	65940010	18860	18860	18860	18860	0
385	20250402	121300	65940010	18860	18860	18860	18860	0
386	20250402	121200	65940010	18860	18860	18860	18860	0
387	20250402	121100	65940010	18860	18860	18860	18860	0
388	20250402	121000	65940010	18860	18860	18860	18860	0
389	20250402	120900	65940010	18860	18860	18860	18860	0
390	20250402	120800	65940010	18860	18860	18860	18860	0
391	20250402	120700	65940010	18860	18860	18860	18860	0
392	20250402	120600	65940010	18860	18860	18860	18860	0
393	20250402	120500	65940010	18860	18860	18860	18860	0
394	20250402	120400	65940010	18860	18860	18860	18860	0
395	20250402	120300	65940010	18860	18860	18860	18860	0
396	20250402	120200	65940010	18860	18860	18860	18860	0
397	20250402	120100	65940010	18860	18860	18860	18860	0
398	20250402	120000	65940010	18860	18860	18860	18860	0
399	20250402	115900	65940010	18860	18860	18860	18860	0
400	20250402	115800	65940010	18860	18860	18860	18860	0
401	20250402	115700	65940010	18860	18860	18860	18860	0
402	20250402	115600	65940010	18860	18860	18860	18860	0
403	20250402	115500	65940010	18860	18750	18860	18750	2
404	20250402	115400	65902400	18860	18860	18860	18860	0
405	20250402	115300	65902400	18860	18860	18860	18860	0
406	20250402	115200	65902400	18860	18860	18860	18860	0
407	20250402	115100	65902400	18860	18860	18860	18860	0
408	20250402	115000	65902400	18860	18860	18860	18860	0
409	20250402	114900	65902400	18860	18860	18860	18860	0
410	20250402	114800	65902400	18860	18860	18860	18860	0
411	20250402	114700	65902400	18860	18860	18860	18860	1
412	20250402	114600	65883540	18750	18760	18760	18750	100
413	20250402	114500	64008110	18860	18860	18860	18860	0
414	20250402	114400	64008110	18860	18860	18860	18860	0
415	20250402	114300	64008110	18860	18860	18860	18860	0
416	20250402	114200	64008110	18860	18860	18860	18860	0
417	20250402	114100	64008110	18860	18860	18860	18860	0
418	20250402	114000	64008110	18860	18860	18860	18860	0
419	20250402	113900	64008110	18860	18860	18860	18860	0
420	20250402	113800	64008110	18860	18860	18860	18860	0
421	20250402	113700	64008110	18860	18860	18860	18860	0
422	20250402	113600	64008110	18860	18860	18860	18860	0
423	20250402	113500	64008110	18860	18850	18860	18850	4
424	20250402	113400	63932700	18760	18760	18760	18760	3
425	20250402	113300	63876420	18750	18750	18750	18750	33
426	20250402	113200	63257670	18870	18870	18870	18870	0
427	20250402	113100	63257670	18870	18870	18870	18870	0
428	20250402	113000	63257670	18870	18870	18870	18870	0
429	20250402	112900	63257670	18870	18870	18870	18870	0
430	20250402	112800	63257670	18870	18870	18870	18870	0
431	20250402	112700	63257670	18870	18870	18870	18870	0
432	20250402	112600	63257670	18870	18870	18870	18870	0
433	20250402	112500	63257670	18870	18870	18870	18870	0
434	20250402	112400	63257670	18870	18870	18870	18870	0
435	20250402	112300	63257670	18870	18870	18870	18870	0
436	20250402	112200	63257670	18870	18870	18870	18870	0
437	20250402	112100	63257670	18870	18860	18870	18860	2
438	20250402	112000	63219940	18860	18860	18860	18860	2
439	20250402	111900	63182220	18870	18870	18870	18870	0
440	20250402	111800	63182220	18870	18870	18870	18870	0
441	20250402	111700	63182220	18870	18870	18870	18870	0
442	20250402	111600	63182220	18870	18870	18870	18870	1
443	20250402	111500	63163350	18870	18870	18870	18870	0
444	20250402	111400	63163350	18870	18870	18870	18870	0
445	20250402	111300	63163350	18870	18870	18870	18870	0
446	20250402	111200	63163350	18870	18840	18870	18840	41
447	20250402	111100	62390140	18860	18860	18860	18860	0
448	20250402	111000	62390140	18860	18860	18860	18860	0
449	20250402	110900	62390140	18860	18860	18860	18860	0
450	20250402	110800	62390140	18860	18860	18860	18860	0
451	20250402	110700	62390140	18860	18860	18860	18860	1
452	20250402	110600	62371280	18860	18860	18860	18860	0
453	20250402	110500	62371280	18860	18860	18860	18860	0
454	20250402	110400	62371280	18860	18860	18860	18860	0
455	20250402	110300	62371280	18860	18860	18860	18860	0
456	20250402	110200	62371280	18860	18860	18860	18860	0
457	20250402	110100	62371280	18860	18860	18860	18860	0
458	20250402	110000	62371280	18860	18810	18860	18810	50
459	20250402	105900	61429730	18810	18810	18810	18810	1
460	20250402	105800	61410920	18800	18800	18800	18800	100
461	20250402	105700	59530920	18800	18800	18800	18800	0
462	20250402	105600	59530920	18800	18800	18800	18800	16
463	20250402	105500	59230120	18800	18790	18800	18790	11
464	20250402	105400	59023410	18790	18780	18790	18780	2
465	20250402	105300	58985840	18780	18750	18780	18750	174
466	20250402	105200	55722530	18750	18750	18750	18750	0
467	20250402	105100	55722530	18750	18750	18750	18750	0
468	20250402	105000	55722530	18750	18750	18750	18750	0
469	20250402	104900	55722530	18750	18750	18750	18750	0
470	20250402	104800	55722530	18750	18750	18750	18750	0
471	20250402	104700	55722530	18750	18750	18750	18750	0
472	20250402	104600	55722530	18750	18750	18750	18750	0
473	20250402	104500	55722530	18750	18750	18750	18750	0
474	20250402	104400	55722530	18750	18750	18750	18750	0
475	20250402	104300	55722530	18750	18740	18750	18740	17
476	20250402	104200	55403940	18750	18750	18750	18750	0
477	20250402	104100	55403940	18750	18750	18750	18750	0
478	20250402	104000	55403940	18750	18750	18750	18750	0
479	20250402	103900	55403940	18750	18660	18750	18530	113
480	20250402	103800	53307290	18750	18700	18750	18700	56
481	20250402	103700	52258540	18700	18700	18700	18700	0
482	20250402	103600	52258540	18700	18700	18700	18700	0
483	20250402	103500	52258540	18700	18700	18700	18700	0
484	20250402	103400	52258540	18700	18700	18700	18700	0
485	20250402	103300	52258540	18700	18700	18700	18700	0
486	20250402	103200	52258540	18700	18700	18700	18700	0
487	20250402	103100	52258540	18700	18700	18700	18700	0
488	20250402	103000	52258540	18700	18700	18700	18700	0
489	20250402	102900	52258540	18700	18700	18700	18700	0
490	20250402	102800	52258540	18700	18700	18700	18700	0
491	20250402	102700	52258540	18700	18700	18700	18700	0
492	20250402	102600	52258540	18700	18700	18700	18700	0
493	20250402	102500	52258540	18700	18700	18700	18700	0
494	20250402	102400	52258540	18700	18700	18700	18700	0
495	20250402	102300	52258540	18700	18720	18720	18700	85
496	20250402	102200	50668980	18720	18720	18720	18720	50
497	20250402	102100	49732980	18730	18730	18730	18730	0
498	20250402	102000	49732980	18730	18730	18730	18730	0
499	20250402	101900	49732980	18730	18730	18730	18730	0
500	20250402	101800	49732980	18730	18730	18730	18730	0
501	20250402	101700	49732980	18730	18730	18730	18730	0
502	20250402	101600	49732980	18730	18730	18730	18730	0
503	20250402	101500	49732980	18730	18730	18730	18730	0
504	20250402	101400	49732980	18730	18730	18730	18730	0
505	20250402	101300	49732980	18730	18720	18730	18720	18
506	20250402	101200	49395920	18720	18720	18720	18720	19
507	20250402	101100	49040240	18720	18740	18740	18720	20
508	20250402	101000	48665640	18860	18860	18860	18860	0
509	20250402	100900	48665640	18860	18700	18870	18700	202
510	20250402	100800	44887910	18870	18860	18870	18860	3
511	20250402	100700	44831320	18700	18840	18850	18700	106
512	20250402	100600	42848230	18700	18700	18700	18700	0
513	20250402	100500	42848230	18700	18700	18700	18700	0
514	20250402	100400	42848230	18700	18700	18700	18700	0
515	20250402	100300	42848230	18700	18700	18700	18700	100
516	20250402	100200	40978230	18700	18700	18700	18700	100
517	20250402	100100	39108230	18700	18700	18700	18700	0
518	20250402	100000	39108230	18700	18850	18850	18700	1101
519	20250402	095900	18519370	18870	18870	18870	18870	0
520	20250402	095800	18519370	18870	18870	18870	18870	0
521	20250402	095700	18519370	18870	18870	18870	18870	0
522	20250402	095600	18519370	18870	18860	18870	18860	10
523	20250402	095500	18330700	18870	18870	18870	18870	0
524	20250402	095400	18330700	18870	18870	18870	18870	0
525	20250402	095300	18330700	18870	18870	18870	18870	0
526	20250402	095200	18330700	18870	18870	18870	18870	0
527	20250402	095100	18330700	18870	18870	18870	18870	0
528	20250402	095000	18330700	18870	18870	18870	18870	0
529	20250402	094900	18330700	18870	18870	18870	18870	0
530	20250402	094800	18330700	18870	18870	18870	18870	0
531	20250402	094700	18330700	18870	18870	18870	18870	0
532	20250402	094600	18330700	18870	18870	18870	18870	0
533	20250402	094500	18330700	18870	18870	18870	18870	0
534	20250402	094400	18330700	18870	18870	18870	18870	0
535	20250402	094300	18330700	18870	18870	18870	18870	0
536	20250402	094200	18330700	18870	18870	18870	18870	0
537	20250402	094100	18330700	18870	18870	18870	18870	0
538	20250402	094000	18330700	18870	18870	18870	18870	0
539	20250402	093900	18330700	18870	18870	18870	18870	0
540	20250402	093800	18330700	18870	18870	18870	18870	0
541	20250402	093700	18330700	18870	18870	18870	18870	0
542	20250402	093600	18330700	18870	18870	18870	18870	0
543	20250402	093500	18330700	18870	18870	18870	18870	0
544	20250402	093400	18330700	18870	18870	18870	18870	0
545	20250402	093300	18330700	18870	18870	18870	18870	0
546	20250402	093200	18330700	18870	18870	18870	18870	0
547	20250402	093100	18330700	18870	18870	18870	18870	0
548	20250402	093000	18330700	18870	18870	18870	18870	0
549	20250402	092900	18330700	18870	18870	18870	18870	1
550	20250402	092800	18311830	18870	18870	18870	18870	0
551	20250402	092700	18311830	18870	18870	18870	18870	0
552	20250402	092600	18311830	18870	18870	18870	18870	1
553	20250402	092500	18292960	18650	18650	18650	18650	0
554	20250402	092400	18292960	18650	18650	18650	18650	0
555	20250402	092300	18292960	18650	18650	18650	18650	0
556	20250402	092200	18292960	18650	18650	18650	18650	0
557	20250402	092100	18292960	18650	18650	18650	18650	40
558	20250402	092000	17546960	18880	18880	18880	18880	0
559	20250402	091900	17546960	18880	18870	18880	18870	2
560	20250402	091800	17509210	18880	18880	18880	18880	0
561	20250402	091700	17509210	18880	18870	18880	18870	2
562	20250402	091600	17471460	18880	18880	18880	18880	0
563	20250402	091500	17471460	18880	18880	18880	18880	0
564	20250402	091400	17471460	18880	18870	18880	18870	2
565	20250402	091300	17433710	18780	18780	18780	18780	76
566	20250402	091200	16006430	18800	18780	18800	18780	142
567	20250402	091100	13337510	18670	18670	18670	18670	100
568	20250402	091000	11470510	18670	18670	18670	18670	0
569	20250402	090900	11470510	18670	18670	18670	18670	0
570	20250402	090800	11470510	18670	18710	18710	18670	58
571	20250402	090700	10387050	18800	18800	18800	18800	0
572	20250402	090600	10387050	18800	18800	18800	18800	0
573	20250402	090500	10387050	18800	18800	18800	18800	0
574	20250402	090400	10387050	18800	18800	18800	18800	0
575	20250402	090300	10387050	18800	18790	18800	18790	35
576	20250402	090200	9729390	18800	18800	18800	18800	1
577	20250402	090100	9710590	18700	18640	18700	18640	478
578	20250402	090000	782770	18650	18650	18650	18630	42