KissMeData/009140/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183600	89428780	19110	19110	19110	19110	68
3	20250408	183500	89428780	19110	19110	19110	19110	0
4	20250408	183400	89428780	19110	19110	19110	19110	0
5	20250408	183300	89428780	19110	19110	19110	19110	0
6	20250408	183200	89428780	19110	19110	19110	19110	0
7	20250408	183100	89428780	19110	19110	19110	19110	0
8	20250408	183000	89428780	19110	19110	19110	19110	0
9	20250408	182900	89428780	19110	19110	19110	19110	0
10	20250408	182800	89428780	19110	19110	19110	19110	0
11	20250408	182700	89428780	19110	19110	19110	19110	0
12	20250408	182600	89428780	19110	19110	19110	19110	0
13	20250408	182500	89428780	19110	19110	19110	19110	0
14	20250408	182400	89428780	19110	19110	19110	19110	0
15	20250408	182300	89428780	19110	19110	19110	19110	0
16	20250408	182200	89428780	19110	19110	19110	19110	0
17	20250408	182100	89428780	19110	19110	19110	19110	0
18	20250408	182000	89428780	19110	19110	19110	19110	0
19	20250408	181900	89428780	19110	19110	19110	19110	0
20	20250408	181800	89428780	19110	19110	19110	19110	0
21	20250408	181700	89428780	19110	19110	19110	19110	0
22	20250408	181600	89428780	19110	19110	19110	19110	0
23	20250408	181500	89428780	19110	19110	19110	19110	0
24	20250408	181400	89428780	19110	19110	19110	19110	0
25	20250408	181300	89428780	19110	19110	19110	19110	0
26	20250408	181200	89428780	19110	19110	19110	19110	0
27	20250408	181100	89428780	19110	19110	19110	19110	0
28	20250408	181000	89428780	19110	19110	19110	19110	0
29	20250408	180900	89428780	19110	19110	19110	19110	0
30	20250408	180800	89428780	19110	19110	19110	19110	0
31	20250408	180700	89428780	19110	19110	19110	19110	0
32	20250408	180600	89428780	19110	19110	19110	19110	68
33	20250408	180500	89428780	19110	19110	19110	19110	0
34	20250408	180400	89428780	19110	19110	19110	19110	0
35	20250408	180300	89428780	19110	19110	19110	19110	0
36	20250408	180200	89428780	19110	19110	19110	19110	0
37	20250408	180100	89428780	19110	19110	19110	19110	0
38	20250408	180000	89428780	19110	19110	19110	19110	0
39	20250408	175900	89428780	19110	19110	19110	19110	0
40	20250408	175800	89428780	19110	19110	19110	19110	0
41	20250408	175700	89428780	19110	19110	19110	19110	0
42	20250408	175600	89428780	19110	19110	19110	19110	0
43	20250408	175500	89428780	19110	19110	19110	19110	0
44	20250408	175400	89428780	19110	19110	19110	19110	0
45	20250408	175300	89428780	19110	19110	19110	19110	0
46	20250408	175200	89428780	19110	19110	19110	19110	0
47	20250408	175100	89428780	19110	19110	19110	19110	0
48	20250408	175000	89428780	19110	19110	19110	19110	0
49	20250408	174900	89428780	19110	19110	19110	19110	0
50	20250408	174800	89428780	19110	19110	19110	19110	0
51	20250408	174700	89428780	19110	19110	19110	19110	0
52	20250408	174600	89428780	19110	19110	19110	19110	0
53	20250408	174500	89428780	19110	19110	19110	19110	0
54	20250408	174400	89428780	19110	19110	19110	19110	0
55	20250408	174300	89428780	19110	19110	19110	19110	0
56	20250408	174200	89428780	19110	19110	19110	19110	0
57	20250408	174100	89428780	19110	19110	19110	19110	0
58	20250408	174000	89428780	19110	19110	19110	19110	0
59	20250408	173900	89428780	19110	19110	19110	19110	0
60	20250408	173800	89428780	19110	19110	19110	19110	0
61	20250408	173700	89428780	19110	19110	19110	19110	0
62	20250408	173600	89428780	19110	19110	19110	19110	68
63	20250408	173500	89428780	19110	19110	19110	19110	0
64	20250408	173400	89428780	19110	19110	19110	19110	0
65	20250408	173300	89428780	19110	19110	19110	19110	0
66	20250408	173200	89428780	19110	19110	19110	19110	0
67	20250408	173100	89428780	19110	19110	19110	19110	0
68	20250408	173000	89428780	19110	19110	19110	19110	0
69	20250408	172900	89428780	19110	19110	19110	19110	0
70	20250408	172800	89428780	19110	19110	19110	19110	0
71	20250408	172700	89428780	19110	19110	19110	19110	0
72	20250408	172600	89428780	19110	19110	19110	19110	0
73	20250408	172500	89428780	19110	19110	19110	19110	0
74	20250408	172400	89428780	19110	19110	19110	19110	0
75	20250408	172300	89428780	19110	19110	19110	19110	0
76	20250408	172200	89428780	19110	19110	19110	19110	0
77	20250408	172100	89428780	19110	19110	19110	19110	0
78	20250408	172000	89428780	19110	19110	19110	19110	0
79	20250408	171900	89428780	19110	19110	19110	19110	0
80	20250408	171800	89428780	19110	19110	19110	19110	0
81	20250408	171700	89428780	19110	19110	19110	19110	0
82	20250408	171600	89428780	19110	19110	19110	19110	0
83	20250408	171500	89428780	19110	19110	19110	19110	0
84	20250408	171400	89428780	19110	19110	19110	19110	0
85	20250408	171300	89428780	19110	19110	19110	19110	0
86	20250408	171200	89428780	19110	19110	19110	19110	0
87	20250408	171100	89428780	19110	19110	19110	19110	0
88	20250408	171000	89428780	19110	19110	19110	19110	0
89	20250408	170900	89428780	19110	19110	19110	19110	0
90	20250408	170800	89428780	19110	19110	19110	19110	0
91	20250408	170700	89428780	19110	19110	19110	19110	0
92	20250408	170600	89428780	19110	19110	19110	19110	68
93	20250408	170500	89428780	19110	19110	19110	19110	0
94	20250408	170400	89428780	19110	19110	19110	19110	0
95	20250408	170300	89428780	19110	19110	19110	19110	0
96	20250408	170200	89428780	19110	19110	19110	19110	0
97	20250408	170100	89428780	19110	19110	19110	19110	0
98	20250408	170000	89428780	19110	19110	19110	19110	0
99	20250408	165900	89428780	19110	19110	19110	19110	0
100	20250408	165800	89428780	19110	19110	19110	19110	0
101	20250408	165700	89428780	19110	19110	19110	19110	0
102	20250408	165600	89428780	19110	19110	19110	19110	0
103	20250408	165500	89428780	19110	19110	19110	19110	0
104	20250408	165400	89428780	19110	19110	19110	19110	0
105	20250408	165300	89428780	19110	19110	19110	19110	0
106	20250408	165200	89428780	19110	19110	19110	19110	0
107	20250408	165100	89428780	19110	19110	19110	19110	0
108	20250408	165000	89428780	19110	19110	19110	19110	0
109	20250408	164900	89428780	19110	19110	19110	19110	0
110	20250408	164800	89428780	19110	19110	19110	19110	0
111	20250408	164700	89428780	19110	19110	19110	19110	0
112	20250408	164600	89428780	19110	19110	19110	19110	0
113	20250408	164500	89428780	19110	19110	19110	19110	0
114	20250408	164400	89428780	19110	19110	19110	19110	0
115	20250408	164300	89428780	19110	19110	19110	19110	0
116	20250408	164200	89428780	19110	19110	19110	19110	0
117	20250408	164100	89428780	19110	19110	19110	19110	0
118	20250408	164000	89428780	19110	19110	19110	19110	0
119	20250408	163900	89428780	19110	19110	19110	19110	0
120	20250408	163800	89428780	19110	19110	19110	19110	0
121	20250408	163700	89428780	19110	19110	19110	19110	0
122	20250408	163600	89428780	19110	19110	19110	19110	68
123	20250408	163500	89428780	19110	19110	19110	19110	0
124	20250408	163400	89428780	19110	19110	19110	19110	0
125	20250408	163300	89428780	19110	19110	19110	19110	0
126	20250408	163200	89428780	19110	19110	19110	19110	0
127	20250408	163100	89428780	19110	19110	19110	19110	0
128	20250408	163000	89428780	19110	19110	19110	19110	0
129	20250408	162900	89428780	19110	19110	19110	19110	0
130	20250408	162800	89428780	19110	19110	19110	19110	0
131	20250408	162700	89428780	19110	19110	19110	19110	0
132	20250408	162600	89428780	19110	19110	19110	19110	0
133	20250408	162500	89428780	19110	19110	19110	19110	0
134	20250408	162400	89428780	19110	19110	19110	19110	0
135	20250408	162300	89428780	19110	19110	19110	19110	0
136	20250408	162200	89428780	19110	19110	19110	19110	0
137	20250408	162100	89428780	19110	19110	19110	19110	0
138	20250408	162000	89428780	19110	19110	19110	19110	0
139	20250408	161900	89428780	19110	19110	19110	19110	0
140	20250408	161800	89428780	19110	19110	19110	19110	0
141	20250408	161700	89428780	19110	19110	19110	19110	0
142	20250408	161600	89428780	19110	19110	19110	19110	0
143	20250408	161500	89428780	19110	19110	19110	19110	0
144	20250408	161400	89428780	19110	19110	19110	19110	0
145	20250408	161300	89428780	19110	19110	19110	19110	0
146	20250408	161200	89428780	19110	19110	19110	19110	0
147	20250408	161100	89428780	19110	19110	19110	19110	0
148	20250408	161000	89428780	19110	19110	19110	19110	0
149	20250408	160900	89428780	19110	19110	19110	19110	0
150	20250408	160800	89428780	19110	19110	19110	19110	0
151	20250408	160700	89428780	19110	19110	19110	19110	0
152	20250408	160600	89428780	19110	19110	19110	19110	68
153	20250408	160500	89428780	19110	19110	19110	19110	0
154	20250408	160400	89428780	19110	19110	19110	19110	0
155	20250408	160300	89428780	19110	19110	19110	19110	0
156	20250408	160200	89428780	19110	19110	19110	19110	0
157	20250408	160100	89428780	19110	19110	19110	19110	0
158	20250408	160000	89428780	19110	19110	19110	19110	0
159	20250408	155900	89428780	19110	19110	19110	19110	0
160	20250408	155800	89428780	19110	19110	19110	19110	0
161	20250408	155700	89428780	19110	19110	19110	19110	0
162	20250408	155600	89428780	19110	19110	19110	19110	0
163	20250408	155500	89428780	19110	19110	19110	19110	0
164	20250408	155400	89428780	19110	19110	19110	19110	0
165	20250408	155300	89428780	19110	19110	19110	19110	0
166	20250408	155200	89428780	19110	19110	19110	19110	0
167	20250408	155100	89428780	19110	19110	19110	19110	0
168	20250408	155000	89428780	19110	19110	19110	19110	0
169	20250408	154900	89428780	19110	19110	19110	19110	0
170	20250408	154800	89428780	19110	19110	19110	19110	0
171	20250408	154700	89428780	19110	19110	19110	19110	0
172	20250408	154600	89428780	19110	19110	19110	19110	0
173	20250408	154500	89428780	19110	19110	19110	19110	0
174	20250408	154400	89428780	19110	19110	19110	19110	0
175	20250408	154300	89428780	19110	19110	19110	19110	0
176	20250408	154200	89428780	19110	19110	19110	19110	0
177	20250408	154100	89428780	19110	19110	19110	19110	0
178	20250408	154000	89428780	19110	19110	19110	19110	0
179	20250408	153900	89428780	19110	19110	19110	19110	0
180	20250408	153800	89428780	19110	19110	19110	19110	0
181	20250408	153700	89428780	19110	19110	19110	19110	0
182	20250408	153600	89428780	19110	19110	19110	19110	68
183	20250408	153500	89428780	19110	19110	19110	19110	0
184	20250408	153400	89428780	19110	19110	19110	19110	0
185	20250408	153300	89428780	19110	19110	19110	19110	0
186	20250408	153200	89428780	19110	19110	19110	19110	0
187	20250408	153100	89428780	19110	19110	19110	19110	0
188	20250408	153000	89428780	19110	19110	19110	19110	68
189	20250408	152900	88129300	19120	19120	19120	19120	0
190	20250408	152800	88129300	19120	19120	19120	19120	0
191	20250408	152700	88129300	19120	19120	19120	19120	0
192	20250408	152600	88129300	19120	19120	19120	19120	0
193	20250408	152500	88129300	19120	19120	19120	19120	0
194	20250408	152400	88129300	19120	19120	19120	19120	0
195	20250408	152300	88129300	19120	19120	19120	19120	0
196	20250408	152200	88129300	19120	19120	19120	19120	0
197	20250408	152100	88129300	19120	19120	19120	19120	0
198	20250408	152000	88129300	19120	19120	19120	19120	0
199	20250408	151900	88129300	19120	19120	19120	19120	1
200	20250408	151800	88110180	18910	18910	18910	18910	0
201	20250408	151700	88110180	18910	18910	18910	18910	1
202	20250408	151600	88091270	19140	19140	19140	19140	0
203	20250408	151500	88091270	19140	19140	19140	19140	0
204	20250408	151400	88091270	19140	19140	19140	19140	0
205	20250408	151300	88091270	19140	19140	19140	19140	1
206	20250408	151200	88072130	19140	19140	19140	19140	0
207	20250408	151100	88072130	19140	19140	19140	19140	0
208	20250408	151000	88072130	19140	19140	19140	19140	0
209	20250408	150900	88072130	19140	19140	19140	19140	151
210	20250408	150800	85181990	19120	19090	19120	19090	401
211	20250408	150700	77522870	19090	19090	19090	19090	0
212	20250408	150600	77522870	19090	19090	19090	19090	0
213	20250408	150500	77522870	19090	19090	19090	19090	0
214	20250408	150400	77522870	19090	18900	19090	18900	105
215	20250408	150300	75538180	18900	18900	18900	18900	0
216	20250408	150200	75538180	18900	18900	18900	18900	0
217	20250408	150100	75538180	18900	18900	18900	18900	0
218	20250408	150000	75538180	18900	18900	18900	18900	0
219	20250408	145900	75538180	18900	18900	18900	18900	0
220	20250408	145800	75538180	18900	18910	18910	18900	72
221	20250408	145700	74177050	19090	19090	19090	19090	100
222	20250408	145600	72268050	19090	19080	19090	19080	5
223	20250408	145500	72172640	19080	19080	19080	19080	0
224	20250408	145400	72172640	19080	19080	19080	19080	10
225	20250408	145300	71981840	19080	19080	19080	19080	1
226	20250408	145200	71962760	19080	19080	19080	19080	0
227	20250408	145100	71962760	19080	19000	19080	18900	203
228	20250408	145000	68107960	19080	19080	19080	19080	12
229	20250408	144900	67879000	18990	19010	19080	18990	110
230	20250408	144800	65789450	19000	18920	19000	18920	403
231	20250408	144700	58143410	18920	18920	18920	18920	100
232	20250408	144600	56251410	18910	18910	18910	18910	2
233	20250408	144500	56213590	18780	18780	18780	18780	0
234	20250408	144400	56213590	18780	18780	18780	18780	0
235	20250408	144300	56213590	18780	18780	18780	18780	0
236	20250408	144200	56213590	18780	18780	18780	18780	0
237	20250408	144100	56213590	18780	18780	18780	18780	0
238	20250408	144000	56213590	18780	18780	18780	18780	0
239	20250408	143900	56213590	18780	18800	18800	18780	50
240	20250408	143800	55274090	18800	18800	18800	18800	0
241	20250408	143700	55274090	18800	18800	18800	18800	0
242	20250408	143600	55274090	18800	18800	18800	18800	0
243	20250408	143500	55274090	18800	18800	18800	18800	0
244	20250408	143400	55274090	18800	18800	18800	18800	3
245	20250408	143300	55217690	18800	18800	18800	18800	0
246	20250408	143200	55217690	18800	18800	18800	18800	0
247	20250408	143100	55217690	18800	18800	18800	18800	0
248	20250408	143000	55217690	18800	18800	18800	18800	0
249	20250408	142900	55217690	18800	18800	18800	18800	0
250	20250408	142800	55217690	18800	18800	18800	18800	0
251	20250408	142700	55217690	18800	18800	18800	18800	0
252	20250408	142600	55217690	18800	18820	18820	18800	200
253	20250408	142500	51457670	18790	18790	18790	18790	0
254	20250408	142400	51457670	18790	18790	18790	18790	0
255	20250408	142300	51457670	18790	18790	18790	18790	0
256	20250408	142200	51457670	18790	18790	18790	18790	0
257	20250408	142100	51457670	18790	18790	18790	18790	0
258	20250408	142000	51457670	18790	18790	18790	18790	0
259	20250408	141900	51457670	18790	18790	18790	18790	0
260	20250408	141800	51457670	18790	18790	18790	18790	0
261	20250408	141700	51457670	18790	18790	18790	18790	3
262	20250408	141600	51401300	18930	18930	18930	18930	0
263	20250408	141500	51401300	18930	18930	18930	18930	0
264	20250408	141400	51401300	18930	18930	18930	18930	0
265	20250408	141300	51401300	18930	18930	18930	18930	0
266	20250408	141200	51401300	18930	18930	18930	18930	0
267	20250408	141100	51401300	18930	18930	18930	18930	0
268	20250408	141000	51401300	18930	18930	18930	18930	0
269	20250408	140900	51401300	18930	18930	18930	18930	0
270	20250408	140800	51401300	18930	18930	18930	18930	0
271	20250408	140700	51401300	18930	18930	18930	18930	0
272	20250408	140600	51401300	18930	18930	18930	18930	0
273	20250408	140500	51401300	18930	18930	18930	18930	0
274	20250408	140400	51401300	18930	18930	18930	18930	555
275	20250408	140300	40895150	18920	18920	18920	18920	503
276	20250408	140200	31378390	18750	18750	18750	18750	0
277	20250408	140100	31378390	18750	18760	18760	18750	80
278	20250408	140000	29878130	18760	18760	18760	18760	3
279	20250408	135900	29821850	18760	18760	18760	18760	0
280	20250408	135800	29821850	18760	18760	18760	18760	0
281	20250408	135700	29821850	18760	18760	18760	18760	0
282	20250408	135600	29821850	18760	18760	18760	18760	0
283	20250408	135500	29821850	18760	18760	18760	18760	0
284	20250408	135400	29821850	18760	18760	18760	18760	0
285	20250408	135300	29821850	18760	18760	18760	18760	0
286	20250408	135200	29821850	18760	18760	18760	18760	0
287	20250408	135100	29821850	18760	18770	18770	18760	300
288	20250408	135000	24193820	18930	18930	18930	18930	0
289	20250408	134900	24193820	18930	18930	18930	18930	0
290	20250408	134800	24193820	18930	18930	18930	18930	0
291	20250408	134700	24193820	18930	18930	18930	18930	1
292	20250408	134600	24174890	18750	18750	18750	18750	0
293	20250408	134500	24174890	18750	18750	18750	18750	0
294	20250408	134400	24174890	18750	18750	18750	18750	0
295	20250408	134300	24174890	18750	18790	18790	18750	3
296	20250408	134200	24118590	18940	18900	18940	18900	21
297	20250408	134100	23721290	18900	18900	18900	18900	0
298	20250408	134000	23721290	18900	18900	18900	18900	0
299	20250408	133900	23721290	18900	18900	18900	18900	0
300	20250408	133800	23721290	18900	18900	18900	18900	0
301	20250408	133700	23721290	18900	18900	18900	18900	0
302	20250408	133600	23721290	18900	18900	18900	18900	0
303	20250408	133500	23721290	18900	18900	18900	18900	0
304	20250408	133400	23721290	18900	18900	18900	18900	0
305	20250408	133300	23721290	18900	18900	18900	18900	0
306	20250408	133200	23721290	18900	18900	18900	18900	0
307	20250408	133100	23721290	18900	18900	18900	18900	0
308	20250408	133000	23721290	18900	18900	18900	18900	0
309	20250408	132900	23721290	18900	18900	18900	18900	0
310	20250408	132800	23721290	18900	18900	18900	18900	0
311	20250408	132700	23721290	18900	18890	18900	18890	2
312	20250408	132600	23683500	18750	18760	18760	18750	3
313	20250408	132500	23627240	18910	18910	18910	18910	0
314	20250408	132400	23627240	18910	18910	18910	18910	0
315	20250408	132300	23627240	18910	18910	18910	18910	0
316	20250408	132200	23627240	18910	18910	18910	18910	0
317	20250408	132100	23627240	18910	18910	18910	18910	0
318	20250408	132000	23627240	18910	18910	18910	18910	0
319	20250408	131900	23627240	18910	18910	18910	18910	0
320	20250408	131800	23627240	18910	18910	18910	18910	0
321	20250408	131700	23627240	18910	18910	18910	18910	0
322	20250408	131600	23627240	18910	18910	18910	18910	0
323	20250408	131500	23627240	18910	18910	18910	18910	0
324	20250408	131400	23627240	18910	18910	18910	18910	0
325	20250408	131300	23627240	18910	18910	18910	18910	0
326	20250408	131200	23627240	18910	18910	18910	18910	0
327	20250408	131100	23627240	18910	18910	18910	18910	0
328	20250408	131000	23627240	18910	18910	18910	18910	1
329	20250408	130900	23608330	18750	18760	18760	18750	3
330	20250408	130800	23552060	18940	18940	18940	18940	0
331	20250408	130700	23552060	18940	18890	18940	18890	20
332	20250408	130600	23173970	18890	18840	18890	18840	94
333	20250408	130500	21402920	18850	18850	18850	18850	0
334	20250408	130400	21402920	18850	18850	18850	18850	0
335	20250408	130300	21402920	18850	18850	18850	18850	0
336	20250408	130200	21402920	18850	18850	18850	18850	0
337	20250408	130100	21402920	18850	18850	18850	18850	0
338	20250408	130000	21402920	18850	18850	18850	18850	0
339	20250408	125900	21402920	18850	18850	18850	18850	0
340	20250408	125800	21402920	18850	18850	18850	18850	0
341	20250408	125700	21402920	18850	18850	18850	18850	2
342	20250408	125600	21365220	18740	18740	18740	18740	0
343	20250408	125500	21365220	18740	18750	18750	18740	2
344	20250408	125400	21327730	18750	18780	18780	18750	4
345	20250408	125300	21252670	18760	18770	18770	18760	2
346	20250408	125200	21215140	18720	18730	18730	18720	4
347	20250408	125100	21140250	18890	18890	18890	18890	0
348	20250408	125000	21140250	18890	18890	18890	18890	0
349	20250408	124900	21140250	18890	18890	18890	18890	0
350	20250408	124800	21140250	18890	18890	18890	18890	0
351	20250408	124700	21140250	18890	18890	18890	18890	0
352	20250408	124600	21140250	18890	18890	18890	18890	0
353	20250408	124500	21140250	18890	18890	18890	18890	0
354	20250408	124400	21140250	18890	18890	18890	18890	0
355	20250408	124300	21140250	18890	18890	18890	18890	1
356	20250408	124200	21121360	18730	18730	18730	18730	0
357	20250408	124100	21121360	18730	18730	18730	18730	0
358	20250408	124000	21121360	18730	18730	18730	18730	0
359	20250408	123900	21121360	18730	18730	18730	18730	1
360	20250408	123800	21102630	18940	18940	18940	18940	0
361	20250408	123700	21102630	18940	18940	18940	18940	0
362	20250408	123600	21102630	18940	18940	18940	18940	1
363	20250408	123500	21083690	18730	18730	18730	18730	3
364	20250408	123400	21027500	18950	18950	18950	18950	0
365	20250408	123300	21027500	18950	18950	18950	18950	0
366	20250408	123200	21027500	18950	18950	18950	18950	0
367	20250408	123100	21027500	18950	18950	18950	18950	0
368	20250408	123000	21027500	18950	18950	18950	18950	0
369	20250408	122900	21027500	18950	18950	18950	18950	0
370	20250408	122800	21027500	18950	18950	18950	18950	0
371	20250408	122700	21027500	18950	18950	18950	18950	0
372	20250408	122600	21027500	18950	18940	18950	18940	2
373	20250408	122500	20989610	18940	18940	18940	18940	0
374	20250408	122400	20989610	18940	18940	18940	18940	0
375	20250408	122300	20989610	18940	18940	18940	18940	0
376	20250408	122200	20989610	18940	18940	18940	18940	0
377	20250408	122100	20989610	18940	18940	18940	18940	0
378	20250408	122000	20989610	18940	18940	18940	18940	0
379	20250408	121900	20989610	18940	18940	18940	18940	1
380	20250408	121800	20970670	18720	18720	18720	18720	3
381	20250408	121700	20914510	18940	18940	18940	18940	0
382	20250408	121600	20914510	18940	18940	18940	18940	0
383	20250408	121500	20914510	18940	18940	18940	18940	0
384	20250408	121400	20914510	18940	18940	18940	18940	1
385	20250408	121300	20895570	18720	18720	18720	18720	2
386	20250408	121200	20858130	18940	18940	18940	18940	0
387	20250408	121100	20858130	18940	18730	18940	18720	11
388	20250408	121000	20651950	18950	18950	18950	18950	0
389	20250408	120900	20651950	18950	18950	18950	18950	0
390	20250408	120800	20651950	18950	18950	18950	18950	0
391	20250408	120700	20651950	18950	18950	18950	18950	0
392	20250408	120600	20651950	18950	18950	18950	18950	0
393	20250408	120500	20651950	18950	18950	18950	18950	0
394	20250408	120400	20651950	18950	18950	18950	18950	0
395	20250408	120300	20651950	18950	18950	18950	18950	0
396	20250408	120200	20651950	18950	18940	18950	18940	2
397	20250408	120100	20614060	18720	18720	18720	18720	3
398	20250408	120000	20557900	18940	18940	18940	18940	0
399	20250408	115900	20557900	18940	18940	18940	18940	0
400	20250408	115800	20557900	18940	18940	18940	18940	0
401	20250408	115700	20557900	18940	18940	18940	18940	0
402	20250408	115600	20557900	18940	18920	18940	18920	7
403	20250408	115500	20425390	18720	18720	18720	18720	1
404	20250408	115400	20406670	18950	18940	18950	18940	2
405	20250408	115300	20368780	18940	18940	18940	18940	1
406	20250408	115200	20349840	18720	18720	18720	18720	0
407	20250408	115100	20349840	18720	18720	18720	18720	0
408	20250408	115000	20349840	18720	18720	18720	18720	0
409	20250408	114900	20349840	18720	18720	18720	18720	0
410	20250408	114800	20349840	18720	18720	18720	18720	0
411	20250408	114700	20349840	18720	18720	18720	18720	0
412	20250408	114600	20349840	18720	18720	18720	18720	0
413	20250408	114500	20349840	18720	18720	18720	18720	0
414	20250408	114400	20349840	18720	18730	18730	18720	3
415	20250408	114300	20293670	18950	18950	18950	18950	0
416	20250408	114200	20293670	18950	18950	18950	18950	0
417	20250408	114100	20293670	18950	18950	18950	18950	0
418	20250408	114000	20293670	18950	18950	18950	18950	0
419	20250408	113900	20293670	18950	18950	18950	18950	0
420	20250408	113800	20293670	18950	18950	18950	18950	0
421	20250408	113700	20293670	18950	18950	18950	18950	0
422	20250408	113600	20293670	18950	18950	18950	18950	0
423	20250408	113500	20293670	18950	18950	18950	18950	0
424	20250408	113400	20293670	18950	18950	18950	18950	0
425	20250408	113300	20293670	18950	18950	18950	18950	0
426	20250408	113200	20293670	18950	18950	18950	18950	0
427	20250408	113100	20293670	18950	18950	18950	18950	1
428	20250408	113000	20274720	18650	18650	18650	18650	0
429	20250408	112900	20274720	18650	18650	18650	18650	0
430	20250408	112800	20274720	18650	18650	18650	18650	0
431	20250408	112700	20274720	18650	18650	18650	18650	3
432	20250408	112600	20218770	18960	18960	18960	18960	0
433	20250408	112500	20218770	18960	18960	18960	18960	0
434	20250408	112400	20218770	18960	18960	18960	18960	0
435	20250408	112300	20218770	18960	18960	18960	18960	0
436	20250408	112200	20218770	18960	18960	18960	18960	0
437	20250408	112100	20218770	18960	18960	18960	18960	0
438	20250408	112000	20218770	18960	18960	18960	18960	0
439	20250408	111900	20218770	18960	18960	18960	18960	0
440	20250408	111800	20218770	18960	18960	18960	18960	0
441	20250408	111700	20218770	18960	18960	18960	18960	0
442	20250408	111600	20218770	18960	18960	18960	18960	0
443	20250408	111500	20218770	18960	18960	18960	18960	0
444	20250408	111400	20218770	18960	18960	18960	18960	0
445	20250408	111300	20218770	18960	18960	18960	18960	0
446	20250408	111200	20218770	18960	18960	18960	18960	0
447	20250408	111100	20218770	18960	18960	18960	18960	0
448	20250408	111000	20218770	18960	18660	18960	18640	37
449	20250408	110900	19526120	18650	18650	18650	18650	0
450	20250408	110800	19526120	18650	18650	18650	18650	0
451	20250408	110700	19526120	18650	18650	18650	18650	0
452	20250408	110600	19526120	18650	18650	18650	18650	0
453	20250408	110500	19526120	18650	18650	18650	18650	0
454	20250408	110400	19526120	18650	18970	18980	18650	163
455	20250408	110300	16480480	18970	18970	18970	18970	0
456	20250408	110200	16480480	18970	18970	18970	18970	0
457	20250408	110100	16480480	18970	18970	18970	18970	0
458	20250408	110000	16480480	18970	18970	18970	18970	0
459	20250408	105900	16480480	18970	18970	18970	18970	0
460	20250408	105800	16480480	18970	18970	18970	18970	0
461	20250408	105700	16480480	18970	18970	18970	18970	0
462	20250408	105600	16480480	18970	18970	18970	18970	0
463	20250408	105500	16480480	18970	18970	18970	18970	1
464	20250408	105400	16461510	18610	18610	18610	18610	0
465	20250408	105300	16461510	18610	18610	18610	18610	4
466	20250408	105200	16387070	18650	18790	18790	18650	57
467	20250408	105100	15321220	18830	18830	18830	18830	0
468	20250408	105000	15321220	18830	18830	18830	18830	0
469	20250408	104900	15321220	18830	18830	18830	18830	0
470	20250408	104800	15321220	18830	18830	18830	18830	0
471	20250408	104700	15321220	18830	18830	18830	18830	53
472	20250408	104600	14323230	18790	18790	18790	18790	0
473	20250408	104500	14323230	18790	18790	18790	18790	0
474	20250408	104400	14323230	18790	18790	18790	18790	0
475	20250408	104300	14323230	18790	18790	18790	18790	0
476	20250408	104200	14323230	18790	18790	18790	18790	0
477	20250408	104100	14323230	18790	18790	18790	18790	0
478	20250408	104000	14323230	18790	18790	18790	18790	0
479	20250408	103900	14323230	18790	18790	18790	18790	0
480	20250408	103800	14323230	18790	18790	18790	18790	0
481	20250408	103700	14323230	18790	18790	18790	18790	0
482	20250408	103600	14323230	18790	18790	18790	18790	4
483	20250408	103500	14248070	18960	18960	18960	18960	0
484	20250408	103400	14248070	18960	18960	18960	18960	0
485	20250408	103300	14248070	18960	18960	18960	18960	0
486	20250408	103200	14248070	18960	18960	18960	18960	0
487	20250408	103100	14248070	18960	18960	18960	18960	0
488	20250408	103000	14248070	18960	18960	18960	18960	0
489	20250408	102900	14248070	18960	18960	18960	18960	0
490	20250408	102800	14248070	18960	18960	18960	18960	1
491	20250408	102700	14229110	18960	18960	18960	18960	0
492	20250408	102600	14229110	18960	18960	18960	18960	0
493	20250408	102500	14229110	18960	18960	18960	18960	0
494	20250408	102400	14229110	18960	18960	18960	18960	0
495	20250408	102300	14229110	18960	18960	18960	18960	0
496	20250408	102200	14229110	18960	18960	18960	18960	0
497	20250408	102100	14229110	18960	18900	18960	18900	501
498	20250408	102000	4760150	18790	18790	18790	18790	0
499	20250408	101900	4760150	18790	18790	18790	18790	10
500	20250408	101800	4572250	18780	18780	18780	18780	0
501	20250408	101700	4572250	18780	18780	18780	18780	0
502	20250408	101600	4572250	18780	18780	18780	18780	1
503	20250408	101500	4553470	18760	18760	18760	18760	0
504	20250408	101400	4553470	18760	18760	18760	18760	1
505	20250408	101300	4534710	18970	18970	18970	18970	0
506	20250408	101200	4534710	18970	18970	18970	18970	0
507	20250408	101100	4534710	18970	18970	18970	18970	0
508	20250408	101000	4534710	18970	18970	18970	18970	0
509	20250408	100900	4534710	18970	18970	18970	18970	0
510	20250408	100800	4534710	18970	18970	18970	18970	0
511	20250408	100700	4534710	18970	18970	18970	18970	0
512	20250408	100600	4534710	18970	18970	18970	18970	0
513	20250408	100500	4534710	18970	18970	18970	18970	0
514	20250408	100400	4534710	18970	18970	18970	18970	0
515	20250408	100300	4534710	18970	18970	18970	18970	1
516	20250408	100200	4515740	18730	18730	18730	18730	4
517	20250408	100100	4440820	18980	18980	18980	18980	0
518	20250408	100000	4440820	18980	18980	18980	18980	0
519	20250408	095900	4440820	18980	18980	18980	18980	0
520	20250408	095800	4440820	18980	18980	18980	18980	0
521	20250408	095700	4440820	18980	18980	18980	18980	0
522	20250408	095600	4440820	18980	18980	18980	18980	0
523	20250408	095500	4440820	18980	18980	18980	18980	0
524	20250408	095400	4440820	18980	18980	18980	18980	0
525	20250408	095300	4440820	18980	18980	18980	18980	0
526	20250408	095200	4440820	18980	18980	18980	18980	0
527	20250408	095100	4440820	18980	18980	18980	18980	0
528	20250408	095000	4440820	18980	18980	18980	18980	0
529	20250408	094900	4440820	18980	18980	18980	18980	0
530	20250408	094800	4440820	18980	18980	18980	18980	0
531	20250408	094700	4440820	18980	18980	18980	18980	0
532	20250408	094600	4440820	18980	18980	18980	18980	1
533	20250408	094500	4421840	18730	18730	18730	18660	34
534	20250408	094400	3785100	18980	18980	18980	18980	0
535	20250408	094300	3785100	18980	18980	18980	18980	0
536	20250408	094200	3785100	18980	18980	18980	18980	0
537	20250408	094100	3785100	18980	18980	18980	18980	0
538	20250408	094000	3785100	18980	18960	18980	18960	20
539	20250408	093900	3405600	18980	18980	18980	18980	0
540	20250408	093800	3405600	18980	18980	18980	18980	0
541	20250408	093700	3405600	18980	18980	18980	18980	0
542	20250408	093600	3405600	18980	18980	18980	18980	0
543	20250408	093500	3405600	18980	18980	18980	18980	0
544	20250408	093400	3405600	18980	18980	18980	18980	0
545	20250408	093300	3405600	18980	18980	18980	18980	0
546	20250408	093200	3405600	18980	18980	18980	18980	0
547	20250408	093100	3405600	18980	18980	18980	18980	0
548	20250408	093000	3405600	18980	18980	18980	18980	0
549	20250408	092900	3405600	18980	18980	18980	18980	0
550	20250408	092800	3405600	18980	18710	18980	18710	5
551	20250408	092700	3311780	18980	18980	18980	18980	0
552	20250408	092600	3311780	18980	18980	18980	18980	0
553	20250408	092500	3311780	18980	18980	18980	18980	0
554	20250408	092400	3311780	18980	18710	18980	18710	2
555	20250408	092300	3274090	18650	18650	18650	18650	0
556	20250408	092200	3274090	18650	18650	18650	18650	0
557	20250408	092100	3274090	18650	18650	18650	18650	0
558	20250408	092000	3274090	18650	18650	18650	18650	1
559	20250408	091900	3255440	18980	18980	18980	18980	0
560	20250408	091800	3255440	18980	18980	18980	18980	0
561	20250408	091700	3255440	18980	18980	18980	18980	0
562	20250408	091600	3255440	18980	18980	18980	18980	0
563	20250408	091500	3255440	18980	18980	18980	18980	0
564	20250408	091400	3255440	18980	18980	18980	18980	0
565	20250408	091300	3255440	18980	18980	18980	18980	0
566	20250408	091200	3255440	18980	18980	18980	18980	1
567	20250408	091100	3236460	18810	18810	18810	18810	0
568	20250408	091000	3236460	18810	18810	18810	18810	37
569	20250408	090900	2540490	18810	18810	18810	18810	0
570	20250408	090800	2540490	18810	18810	18810	18810	0
571	20250408	090700	2540490	18810	18810	18810	18810	66
572	20250408	090600	1299030	19000	19000	19000	19000	0
573	20250408	090500	1299030	19000	19000	19000	19000	0
574	20250408	090400	1299030	19000	18960	19000	18960	2
575	20250408	090300	1261070	18810	18820	18820	18810	9
576	20250408	090200	1091770	19090	19090	19090	19090	0
577	20250408	090100	1091770	19090	19010	19090	19010	4
578	20250408	090000	1015600	19000	18800	19000	18800	54