KissMeData/079960/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	193600	436723020	19000	19000	19000	19000	166
3	20250410	193500	436723020	19000	19000	19000	19000	0
4	20250410	193400	436723020	19000	19000	19000	19000	0
5	20250410	193300	436723020	19000	19000	19000	19000	0
6	20250410	193200	436723020	19000	19000	19000	19000	0
7	20250410	193100	436723020	19000	19000	19000	19000	0
8	20250410	193000	436723020	19000	19000	19000	19000	0
9	20250410	192900	436723020	19000	19000	19000	19000	0
10	20250410	192800	436723020	19000	19000	19000	19000	0
11	20250410	192700	436723020	19000	19000	19000	19000	0
12	20250410	192600	436723020	19000	19000	19000	19000	0
13	20250410	192500	436723020	19000	19000	19000	19000	0
14	20250410	192400	436723020	19000	19000	19000	19000	0
15	20250410	192300	436723020	19000	19000	19000	19000	0
16	20250410	192200	436723020	19000	19000	19000	19000	0
17	20250410	192100	436723020	19000	19000	19000	19000	0
18	20250410	192000	436723020	19000	19000	19000	19000	0
19	20250410	191900	436723020	19000	19000	19000	19000	0
20	20250410	191800	436723020	19000	19000	19000	19000	0
21	20250410	191700	436723020	19000	19000	19000	19000	0
22	20250410	191600	436723020	19000	19000	19000	19000	0
23	20250410	191500	436723020	19000	19000	19000	19000	0
24	20250410	191400	436723020	19000	19000	19000	19000	0
25	20250410	191300	436723020	19000	19000	19000	19000	0
26	20250410	191200	436723020	19000	19000	19000	19000	0
27	20250410	191100	436723020	19000	19000	19000	19000	0
28	20250410	191000	436723020	19000	19000	19000	19000	0
29	20250410	190900	436723020	19000	19000	19000	19000	0
30	20250410	190800	436723020	19000	19000	19000	19000	0
31	20250410	190700	436723020	19000	19000	19000	19000	0
32	20250410	190600	436723020	19000	19000	19000	19000	166
33	20250410	190500	436723020	19000	19000	19000	19000	0
34	20250410	190400	436723020	19000	19000	19000	19000	0
35	20250410	190300	436723020	19000	19000	19000	19000	0
36	20250410	190200	436723020	19000	19000	19000	19000	0
37	20250410	190100	436723020	19000	19000	19000	19000	0
38	20250410	190000	436723020	19000	19000	19000	19000	0
39	20250410	185900	436723020	19000	19000	19000	19000	0
40	20250410	185800	436723020	19000	19000	19000	19000	0
41	20250410	185700	436723020	19000	19000	19000	19000	0
42	20250410	185600	436723020	19000	19000	19000	19000	0
43	20250410	185500	436723020	19000	19000	19000	19000	0
44	20250410	185400	436723020	19000	19000	19000	19000	0
45	20250410	185300	436723020	19000	19000	19000	19000	0
46	20250410	185200	436723020	19000	19000	19000	19000	0
47	20250410	185100	436723020	19000	19000	19000	19000	0
48	20250410	185000	436723020	19000	19000	19000	19000	0
49	20250410	184900	436723020	19000	19000	19000	19000	0
50	20250410	184800	436723020	19000	19000	19000	19000	0
51	20250410	184700	436723020	19000	19000	19000	19000	0
52	20250410	184600	436723020	19000	19000	19000	19000	0
53	20250410	184500	436723020	19000	19000	19000	19000	0
54	20250410	184400	436723020	19000	19000	19000	19000	0
55	20250410	184300	436723020	19000	19000	19000	19000	0
56	20250410	184200	436723020	19000	19000	19000	19000	0
57	20250410	184100	436723020	19000	19000	19000	19000	0
58	20250410	184000	436723020	19000	19000	19000	19000	0
59	20250410	183900	436723020	19000	19000	19000	19000	0
60	20250410	183800	436723020	19000	19000	19000	19000	0
61	20250410	183700	436723020	19000	19000	19000	19000	0
62	20250410	183600	436723020	19000	19000	19000	19000	166
63	20250410	183500	436723020	19000	19000	19000	19000	0
64	20250410	183400	436723020	19000	19000	19000	19000	0
65	20250410	183300	436723020	19000	19000	19000	19000	0
66	20250410	183200	436723020	19000	19000	19000	19000	0
67	20250410	183100	436723020	19000	19000	19000	19000	0
68	20250410	183000	436723020	19000	19000	19000	19000	0
69	20250410	182900	436723020	19000	19000	19000	19000	0
70	20250410	182800	436723020	19000	19000	19000	19000	0
71	20250410	182700	436723020	19000	19000	19000	19000	0
72	20250410	182600	436723020	19000	19000	19000	19000	0
73	20250410	182500	436723020	19000	19000	19000	19000	0
74	20250410	182400	436723020	19000	19000	19000	19000	0
75	20250410	182300	436723020	19000	19000	19000	19000	0
76	20250410	182200	436723020	19000	19000	19000	19000	0
77	20250410	182100	436723020	19000	19000	19000	19000	0
78	20250410	182000	436723020	19000	19000	19000	19000	0
79	20250410	181900	436723020	19000	19000	19000	19000	0
80	20250410	181800	436723020	19000	19000	19000	19000	0
81	20250410	181700	436723020	19000	19000	19000	19000	0
82	20250410	181600	436723020	19000	19000	19000	19000	0
83	20250410	181500	436723020	19000	19000	19000	19000	0
84	20250410	181400	436723020	19000	19000	19000	19000	0
85	20250410	181300	436723020	19000	19000	19000	19000	0
86	20250410	181200	436723020	19000	19000	19000	19000	0
87	20250410	181100	436723020	19000	19000	19000	19000	0
88	20250410	181000	436723020	19000	19000	19000	19000	0
89	20250410	180900	436723020	19000	19000	19000	19000	0
90	20250410	180800	436723020	19000	19000	19000	19000	0
91	20250410	180700	436723020	19000	19000	19000	19000	0
92	20250410	180600	436723020	19000	19000	19000	19000	166
93	20250410	180500	436723020	19000	19000	19000	19000	0
94	20250410	180400	436723020	19000	19000	19000	19000	0
95	20250410	180300	436723020	19000	19000	19000	19000	0
96	20250410	180200	436723020	19000	19000	19000	19000	0
97	20250410	180100	436723020	19000	19000	19000	19000	0
98	20250410	180000	436723020	19000	19000	19000	19000	0
99	20250410	175900	436723020	19000	19000	19000	19000	0
100	20250410	175800	436723020	19000	19000	19000	19000	0
101	20250410	175700	436723020	19000	19000	19000	19000	0
102	20250410	175600	436723020	19000	19000	19000	19000	0
103	20250410	175500	436723020	19000	19000	19000	19000	0
104	20250410	175400	436723020	19000	19000	19000	19000	0
105	20250410	175300	436723020	19000	19000	19000	19000	0
106	20250410	175200	436723020	19000	19000	19000	19000	0
107	20250410	175100	436723020	19000	19000	19000	19000	0
108	20250410	175000	436723020	19000	19000	19000	19000	0
109	20250410	174900	436723020	19000	19000	19000	19000	0
110	20250410	174800	436723020	19000	19000	19000	19000	0
111	20250410	174700	436723020	19000	19000	19000	19000	0
112	20250410	174600	436723020	19000	19000	19000	19000	0
113	20250410	174500	436723020	19000	19000	19000	19000	0
114	20250410	174400	436723020	19000	19000	19000	19000	0
115	20250410	174300	436723020	19000	19000	19000	19000	0
116	20250410	174200	436723020	19000	19000	19000	19000	0
117	20250410	174100	436723020	19000	19000	19000	19000	0
118	20250410	174000	436723020	19000	19000	19000	19000	0
119	20250410	173900	436723020	19000	19000	19000	19000	0
120	20250410	173800	436723020	19000	19000	19000	19000	0
121	20250410	173700	436723020	19000	19000	19000	19000	0
122	20250410	173600	436723020	19000	19000	19000	19000	166
123	20250410	173500	436723020	19000	19000	19000	19000	0
124	20250410	173400	436723020	19000	19000	19000	19000	0
125	20250410	173300	436723020	19000	19000	19000	19000	0
126	20250410	173200	436723020	19000	19000	19000	19000	0
127	20250410	173100	436723020	19000	19000	19000	19000	0
128	20250410	173000	436723020	19000	19000	19000	19000	0
129	20250410	172900	436723020	19000	19000	19000	19000	0
130	20250410	172800	436723020	19000	19000	19000	19000	0
131	20250410	172700	436723020	19000	19000	19000	19000	0
132	20250410	172600	436723020	19000	19000	19000	19000	0
133	20250410	172500	436723020	19000	19000	19000	19000	0
134	20250410	172400	436723020	19000	19000	19000	19000	0
135	20250410	172300	436723020	19000	19000	19000	19000	0
136	20250410	172200	436723020	19000	19000	19000	19000	0
137	20250410	172100	436723020	19000	19000	19000	19000	0
138	20250410	172000	436723020	19000	19000	19000	19000	0
139	20250410	171900	436723020	19000	19000	19000	19000	0
140	20250410	171800	436723020	19000	19000	19000	19000	0
141	20250410	171700	436723020	19000	19000	19000	19000	0
142	20250410	171600	436723020	19000	19000	19000	19000	0
143	20250410	171500	436723020	19000	19000	19000	19000	0
144	20250410	171400	436723020	19000	19000	19000	19000	0
145	20250410	171300	436723020	19000	19000	19000	19000	0
146	20250410	171200	436723020	19000	19000	19000	19000	0
147	20250410	171100	436723020	19000	19000	19000	19000	0
148	20250410	171000	436723020	19000	19000	19000	19000	0
149	20250410	170900	436723020	19000	19000	19000	19000	0
150	20250410	170800	436723020	19000	19000	19000	19000	0
151	20250410	170700	436723020	19000	19000	19000	19000	0
152	20250410	170600	436723020	19000	19000	19000	19000	166
153	20250410	170500	436723020	19000	19000	19000	19000	0
154	20250410	170400	436723020	19000	19000	19000	19000	0
155	20250410	170300	436723020	19000	19000	19000	19000	0
156	20250410	170200	436723020	19000	19000	19000	19000	0
157	20250410	170100	436723020	19000	19000	19000	19000	0
158	20250410	170000	436723020	19000	19000	19000	19000	0
159	20250410	165900	436723020	19000	19000	19000	19000	0
160	20250410	165800	436723020	19000	19000	19000	19000	0
161	20250410	165700	436723020	19000	19000	19000	19000	0
162	20250410	165600	436723020	19000	19000	19000	19000	0
163	20250410	165500	436723020	19000	19000	19000	19000	0
164	20250410	165400	436723020	19000	19000	19000	19000	0
165	20250410	165300	436723020	19000	19000	19000	19000	0
166	20250410	165200	436723020	19000	19000	19000	19000	0
167	20250410	165100	436723020	19000	19000	19000	19000	0
168	20250410	165000	436723020	19000	19000	19000	19000	0
169	20250410	164900	436723020	19000	19000	19000	19000	0
170	20250410	164800	436723020	19000	19000	19000	19000	0
171	20250410	164700	436723020	19000	19000	19000	19000	0
172	20250410	164600	436723020	19000	19000	19000	19000	0
173	20250410	164500	436723020	19000	19000	19000	19000	0
174	20250410	164400	436723020	19000	19000	19000	19000	0
175	20250410	164300	436723020	19000	19000	19000	19000	0
176	20250410	164200	436723020	19000	19000	19000	19000	0
177	20250410	164100	436723020	19000	19000	19000	19000	0
178	20250410	164000	436723020	19000	19000	19000	19000	0
179	20250410	163900	436723020	19000	19000	19000	19000	0
180	20250410	163800	436723020	19000	19000	19000	19000	0
181	20250410	163700	436723020	19000	19000	19000	19000	0
182	20250410	163600	436723020	19000	19000	19000	19000	166
183	20250410	163500	436723020	19000	19000	19000	19000	0
184	20250410	163400	436723020	19000	19000	19000	19000	0
185	20250410	163300	436723020	19000	19000	19000	19000	0
186	20250410	163200	436723020	19000	19000	19000	19000	0
187	20250410	163100	436723020	19000	19000	19000	19000	0
188	20250410	163000	436723020	19000	19000	19000	19000	0
189	20250410	162900	436723020	19000	19000	19000	19000	0
190	20250410	162800	436723020	19000	19000	19000	19000	0
191	20250410	162700	436723020	19000	19000	19000	19000	0
192	20250410	162600	436723020	19000	19000	19000	19000	0
193	20250410	162500	436723020	19000	19000	19000	19000	0
194	20250410	162400	436723020	19000	19000	19000	19000	0
195	20250410	162300	436723020	19000	19000	19000	19000	0
196	20250410	162200	436723020	19000	19000	19000	19000	0
197	20250410	162100	436723020	19000	19000	19000	19000	0
198	20250410	162000	436723020	19000	19000	19000	19000	0
199	20250410	161900	436723020	19000	19000	19000	19000	0
200	20250410	161800	436723020	19000	19000	19000	19000	0
201	20250410	161700	436723020	19000	19000	19000	19000	0
202	20250410	161600	436723020	19000	19000	19000	19000	0
203	20250410	161500	436723020	19000	19000	19000	19000	0
204	20250410	161400	436723020	19000	19000	19000	19000	0
205	20250410	161300	436723020	19000	19000	19000	19000	0
206	20250410	161200	436723020	19000	19000	19000	19000	0
207	20250410	161100	436723020	19000	19000	19000	19000	0
208	20250410	161000	436723020	19000	19000	19000	19000	0
209	20250410	160900	436723020	19000	19000	19000	19000	0
210	20250410	160800	436723020	19000	19000	19000	19000	0
211	20250410	160700	436723020	19000	19000	19000	19000	0
212	20250410	160600	436723020	19000	19000	19000	19000	166
213	20250410	160500	436723020	19000	19000	19000	19000	0
214	20250410	160400	436723020	19000	19000	19000	19000	0
215	20250410	160300	436723020	19000	19000	19000	19000	0
216	20250410	160200	436723020	19000	19000	19000	19000	0
217	20250410	160100	436723020	19000	19000	19000	19000	0
218	20250410	160000	436723020	19000	19000	19000	19000	0
219	20250410	155900	436723020	19000	19000	19000	19000	0
220	20250410	155800	436723020	19000	19000	19000	19000	0
221	20250410	155700	436723020	19000	19000	19000	19000	0
222	20250410	155600	436723020	19000	19000	19000	19000	0
223	20250410	155500	436723020	19000	19000	19000	19000	0
224	20250410	155400	436723020	19000	19000	19000	19000	0
225	20250410	155300	436723020	19000	19000	19000	19000	0
226	20250410	155200	436723020	19000	19000	19000	19000	0
227	20250410	155100	436723020	19000	19000	19000	19000	0
228	20250410	155000	436723020	19000	19000	19000	19000	0
229	20250410	154900	436723020	19000	19000	19000	19000	0
230	20250410	154800	436723020	19000	19000	19000	19000	0
231	20250410	154700	436723020	19000	19000	19000	19000	0
232	20250410	154600	436723020	19000	19000	19000	19000	0
233	20250410	154500	436723020	19000	19000	19000	19000	0
234	20250410	154400	436723020	19000	19000	19000	19000	0
235	20250410	154300	436723020	19000	19000	19000	19000	0
236	20250410	154200	436723020	19000	19000	19000	19000	0
237	20250410	154100	436723020	19000	19000	19000	19000	0
238	20250410	154000	436723020	19000	19000	19000	19000	0
239	20250410	153900	436723020	19000	19000	19000	19000	0
240	20250410	153800	436723020	19000	19000	19000	19000	0
241	20250410	153700	436723020	19000	19000	19000	19000	0
242	20250410	153600	436723020	19000	19000	19000	19000	166
243	20250410	153500	436723020	19000	19000	19000	19000	0
244	20250410	153400	436723020	19000	19000	19000	19000	0
245	20250410	153300	436723020	19000	19000	19000	19000	0
246	20250410	153200	436723020	19000	19000	19000	19000	0
247	20250410	153100	436723020	19000	19000	19000	19000	0
248	20250410	153000	436723020	19000	19000	19000	19000	166
249	20250410	152900	433569020	19010	19010	19010	19010	0
250	20250410	152800	433569020	19010	19010	19010	19010	0
251	20250410	152700	433569020	19010	19010	19010	19010	0
252	20250410	152600	433569020	19010	19010	19010	19010	0
253	20250410	152500	433569020	19010	19010	19010	19010	0
254	20250410	152400	433569020	19010	19010	19010	19010	0
255	20250410	152300	433569020	19010	19010	19010	19010	0
256	20250410	152200	433569020	19010	19010	19010	19010	0
257	20250410	152100	433569020	19010	19010	19010	19010	0
258	20250410	152000	433569020	19010	19010	19010	19010	0
259	20250410	151900	433569020	19010	19010	19080	19010	6
260	20250410	151800	433454890	19080	19020	19080	19010	117
261	20250410	151700	431229450	19010	19010	19010	19010	0
262	20250410	151600	431229450	19010	19010	19010	19010	8
263	20250410	151500	431077370	19070	19000	19070	19000	35
264	20250410	151400	430411810	19000	19000	19000	19000	0
265	20250410	151300	430411810	19000	19000	19000	19000	0
266	20250410	151200	430411810	19000	19000	19000	19000	1
267	20250410	151100	430392810	19000	19000	19000	19000	16
268	20250410	151000	430088810	19050	19050	19050	19050	1
269	20250410	150900	430069760	19050	19050	19050	19050	0
270	20250410	150800	430069760	19050	19050	19050	19050	0
271	20250410	150700	430069760	19050	19050	19050	19050	30
272	20250410	150600	429498260	19040	19040	19040	19040	20
273	20250410	150500	429117460	19000	19000	19000	19000	0
274	20250410	150400	429117460	19000	19000	19000	19000	0
275	20250410	150300	429117460	19000	19000	19000	19000	0
276	20250410	150200	429117460	19000	19000	19000	19000	13
277	20250410	150100	428870460	19040	19040	19040	19040	0
278	20250410	150000	428870460	19040	19040	19040	19040	0
279	20250410	145900	428870460	19040	19040	19040	19040	0
280	20250410	145800	428870460	19040	19040	19040	19040	0
281	20250410	145700	428870460	19040	19040	19040	19040	0
282	20250410	145600	428870460	19040	19040	19040	19040	2
283	20250410	145500	428832380	19000	19000	19000	19000	0
284	20250410	145400	428832380	19000	19030	19030	19000	1500
285	20250410	145300	400332170	19030	19030	19030	19030	0
286	20250410	145200	400332170	19030	19030	19030	19030	0
287	20250410	145100	400332170	19030	19030	19030	19030	90
288	20250410	145000	398619470	19040	19040	19040	19040	0
289	20250410	144900	398619470	19040	19040	19040	19040	0
290	20250410	144800	398619470	19040	19040	19040	19040	0
291	20250410	144700	398619470	19040	19040	19040	19040	0
292	20250410	144600	398619470	19040	19040	19040	19040	99
293	20250410	144500	396734510	19040	19060	19060	19040	30
294	20250410	144400	396162950	19060	19060	19060	19060	0
295	20250410	144300	396162950	19060	19060	19060	19060	0
296	20250410	144200	396162950	19060	19060	19060	19060	23
297	20250410	144100	395724570	19080	19080	19080	19080	0
298	20250410	144000	395724570	19080	19080	19080	19080	0
299	20250410	143900	395724570	19080	19080	19080	19080	0
300	20250410	143800	395724570	19080	19080	19080	19080	0
301	20250410	143700	395724570	19080	19080	19080	19080	0
302	20250410	143600	395724570	19080	19080	19080	19080	0
303	20250410	143500	395724570	19080	19070	19080	19070	3
304	20250410	143400	395667350	19070	19070	19070	19070	13
305	20250410	143300	395419440	19090	19090	19090	19090	0
306	20250410	143200	395419440	19090	19090	19090	19090	0
307	20250410	143100	395419440	19090	19090	19090	19080	3
308	20250410	143000	395362180	19080	19080	19080	19080	0
309	20250410	142900	395362180	19080	19080	19080	19080	0
310	20250410	142800	395362180	19080	19080	19080	19080	0
311	20250410	142700	395362180	19080	19080	19080	19080	4
312	20250410	142600	395285860	19090	19090	19090	19090	0
313	20250410	142500	395285860	19090	19090	19090	19090	0
314	20250410	142400	395285860	19090	19080	19090	19080	17
315	20250410	142300	394961490	19080	19080	19080	19080	0
316	20250410	142200	394961490	19080	19080	19080	19080	0
317	20250410	142100	394961490	19080	19080	19080	19080	0
318	20250410	142000	394961490	19080	19080	19080	19080	0
319	20250410	141900	394961490	19080	19080	19080	19080	18
320	20250410	141800	394618050	19090	19090	19090	19090	0
321	20250410	141700	394618050	19090	19090	19090	19090	0
322	20250410	141600	394618050	19090	19090	19090	19090	8
323	20250410	141500	394465330	19100	19100	19100	19100	0
324	20250410	141400	394465330	19100	19080	19100	19080	19
325	20250410	141300	394102790	19110	19110	19110	19110	0
326	20250410	141200	394102790	19110	19110	19110	19110	5
327	20250410	141100	394007240	19120	19120	19120	19120	0
328	20250410	141000	394007240	19120	19120	19120	19120	0
329	20250410	140900	394007240	19120	19120	19120	19120	1
330	20250410	140800	393988120	19080	19120	19120	19080	2
331	20250410	140700	393949920	19080	19090	19120	19080	11
332	20250410	140600	393739840	19120	19080	19120	19070	30
333	20250410	140500	393167350	19080	19080	19080	19080	1
334	20250410	140400	393148270	19120	19080	19120	19080	3
335	20250410	140300	393090990	19100	19100	19100	19070	5
336	20250410	140200	392995550	19070	19070	19110	19060	17
337	20250410	140100	392671230	19080	19080	19080	19080	0
338	20250410	140000	392671230	19080	19080	19080	19080	0
339	20250410	135900	392671230	19080	19060	19080	19060	50
340	20250410	135800	391718210	19050	19050	19050	19050	0
341	20250410	135700	391718210	19050	19050	19050	19050	16
342	20250410	135600	391413410	19050	19050	19050	19050	0
343	20250410	135500	391413410	19050	19050	19050	19050	0
344	20250410	135400	391413410	19050	19050	19050	19050	24
345	20250410	135300	390956210	19050	19050	19050	19050	0
346	20250410	135200	390956210	19050	19050	19050	19050	0
347	20250410	135100	390956210	19050	19050	19050	19050	0
348	20250410	135000	390956210	19050	19110	19110	19050	433
349	20250410	134900	382687070	19120	19120	19120	19120	0
350	20250410	134800	382687070	19120	19120	19120	19120	0
351	20250410	134700	382687070	19120	19120	19120	19120	0
352	20250410	134600	382687070	19120	19120	19120	19120	0
353	20250410	134500	382687070	19120	19120	19120	19120	21
354	20250410	134400	382285550	19120	19120	19120	19120	17
355	20250410	134300	381960510	19130	19130	19130	19130	0
356	20250410	134200	381960510	19130	19130	19130	19130	0
357	20250410	134100	381960510	19130	19130	19130	19130	0
358	20250410	134000	381960510	19130	19130	19130	19130	39
359	20250410	133900	381214440	19130	19140	19140	19130	25
360	20250410	133800	380736100	19150	19150	19150	19150	0
361	20250410	133700	380736100	19150	19150	19150	19150	0
362	20250410	133600	380736100	19150	19150	19150	19150	0
363	20250410	133500	380736100	19150	19150	19150	19150	0
364	20250410	133400	380736100	19150	19150	19150	19150	0
365	20250410	133300	380736100	19150	19150	19150	19150	0
366	20250410	133200	380736100	19150	19150	19150	19150	0
367	20250410	133100	380736100	19150	19150	19150	19150	0
368	20250410	133000	380736100	19150	19150	19150	19150	0
369	20250410	132900	380736100	19150	19140	19150	19140	2
370	20250410	132800	380697810	19150	19150	19150	19150	0
371	20250410	132700	380697810	19150	19150	19150	19150	0
372	20250410	132600	380697810	19150	19150	19150	19140	120
373	20250410	132500	378399820	19140	19140	19140	19140	0
374	20250410	132400	378399820	19140	19130	19140	19130	222
375	20250410	132300	374150870	19120	19120	19120	19120	0
376	20250410	132200	374150870	19120	19120	19120	19120	0
377	20250410	132100	374150870	19120	19120	19120	19120	0
378	20250410	132000	374150870	19120	19120	19120	19120	55
379	20250410	131900	373099270	19110	19090	19110	19090	748
380	20250410	131800	358812630	19090	19060	19090	19060	905
381	20250410	131700	341539240	19070	19050	19070	19050	20
382	20250410	131600	341158210	19070	19070	19070	19070	0
383	20250410	131500	341158210	19070	19060	19070	19060	14
384	20250410	131400	340891300	19070	19070	19070	19070	0
385	20250410	131300	340891300	19070	19070	19070	19070	0
386	20250410	131200	340891300	19070	19070	19070	19070	0
387	20250410	131100	340891300	19070	19070	19070	19070	0
388	20250410	131000	340891300	19070	19070	19070	19060	3
389	20250410	130900	340834100	19060	19060	19060	19060	0
390	20250410	130800	340834100	19060	19060	19060	19060	13
391	20250410	130700	340586320	19060	19060	19060	19060	0
392	20250410	130600	340586320	19060	19060	19060	19060	0
393	20250410	130500	340586320	19060	19060	19060	19060	0
394	20250410	130400	340586320	19060	19060	19060	19060	0
395	20250410	130300	340586320	19060	19060	19060	19060	0
396	20250410	130200	340586320	19060	19060	19060	19060	0
397	20250410	130100	340586320	19060	19060	19060	19060	20
398	20250410	130000	340205120	19060	19060	19060	19060	0
399	20250410	125900	340205120	19060	19060	19060	19060	0
400	20250410	125800	340205120	19060	19060	19060	19060	1
401	20250410	125700	340186060	19090	19090	19090	19090	0
402	20250410	125600	340186060	19090	19090	19090	19090	0
403	20250410	125500	340186060	19090	19090	19090	19090	0
404	20250410	125400	340186060	19090	19090	19090	19090	0
405	20250410	125300	340186060	19090	19090	19090	19090	0
406	20250410	125200	340186060	19090	19060	19090	19060	38
407	20250410	125100	339461230	19080	19060	19080	19040	9
408	20250410	125000	339289750	19040	19040	19060	19040	13
409	20250410	124900	339042160	19050	19040	19050	19040	52
410	20250410	124800	338052070	19060	19060	19060	19060	0
411	20250410	124700	338052070	19060	19010	19060	19010	323
412	20250410	124600	331895780	19050	19050	19050	19050	121
413	20250410	124500	329590730	19040	19040	19040	19040	12
414	20250410	124400	329362250	19040	19040	19040	19040	0
415	20250410	124300	329362250	19040	19040	19040	19040	0
416	20250410	124200	329362250	19040	19040	19040	19040	0
417	20250410	124100	329362250	19040	19040	19040	19040	0
418	20250410	124000	329362250	19040	19040	19040	19040	0
419	20250410	123900	329362250	19040	19040	19040	19040	0
420	20250410	123800	329362250	19040	19040	19040	19040	0
421	20250410	123700	329362250	19040	19040	19040	19040	0
422	20250410	123600	329362250	19040	19040	19040	19040	127
423	20250410	123500	326944170	19040	19040	19040	19040	1
424	20250410	123400	326925130	19020	19020	19020	19020	3
425	20250410	123300	326868070	19020	19020	19020	19020	1
426	20250410	123200	326849050	19010	19010	19010	19010	0
427	20250410	123100	326849050	19010	19010	19010	19010	17
428	20250410	123000	326525880	19030	19030	19030	19030	3
429	20250410	122900	326468790	19030	19030	19030	19030	1
430	20250410	122800	326449760	19030	19030	19030	19030	0
431	20250410	122700	326449760	19030	19030	19030	19030	0
432	20250410	122600	326449760	19030	19030	19030	19030	5
433	20250410	122500	326354610	19030	19030	19030	19030	0
434	20250410	122400	326354610	19030	19030	19030	19030	0
435	20250410	122300	326354610	19030	19030	19030	19030	0
436	20250410	122200	326354610	19030	19030	19030	19030	0
437	20250410	122100	326354610	19030	19030	19030	19030	0
438	20250410	122000	326354610	19030	19030	19030	19030	0
439	20250410	121900	326354610	19030	19030	19030	19030	0
440	20250410	121800	326354610	19030	19030	19030	19030	16
441	20250410	121700	326050130	19030	19080	19080	19030	273
442	20250410	121600	320853370	19090	19060	19090	19060	4
443	20250410	121500	320777040	19090	19090	19090	19090	0
444	20250410	121400	320777040	19090	19090	19090	19090	0
445	20250410	121300	320777040	19090	19090	19090	19090	0
446	20250410	121200	320777040	19090	19060	19090	19060	13
447	20250410	121100	320528930	19050	19050	19050	19050	0
448	20250410	121000	320528930	19050	19050	19050	19050	0
449	20250410	120900	320528930	19050	19050	19050	19050	0
450	20250410	120800	320528930	19050	19050	19050	19050	0
451	20250410	120700	320528930	19050	19050	19050	19050	0
452	20250410	120600	320528930	19050	19050	19050	19050	0
453	20250410	120500	320528930	19050	19050	19050	19050	0
454	20250410	120400	320528930	19050	19050	19050	19050	0
455	20250410	120300	320528930	19050	19050	19050	19050	19
456	20250410	120200	320166980	19050	19050	19050	19050	0
457	20250410	120100	320166980	19050	19050	19050	19050	0
458	20250410	120000	320166980	19050	19040	19050	19040	2
459	20250410	115900	320128890	19050	19070	19070	19040	283
460	20250410	115800	314736180	19070	19070	19070	19070	16
461	20250410	115700	314431060	19080	19080	19080	19080	0
462	20250410	115600	314431060	19080	19080	19080	19080	0
463	20250410	115500	314431060	19080	19080	19080	19080	0
464	20250410	115400	314431060	19080	19080	19080	19080	0
465	20250410	115300	314431060	19080	19080	19080	19080	0
466	20250410	115200	314431060	19080	19080	19080	19080	20
467	20250410	115100	314049460	19090	19090	19090	19090	0
468	20250410	115000	314049460	19090	19090	19090	19090	6
469	20250410	114900	313934920	19090	19090	19090	19090	0
470	20250410	114800	313934920	19090	19090	19090	19090	36
471	20250410	114700	313247680	19090	19090	19090	19090	20
472	20250410	114600	312865880	19100	19100	19100	19100	0
473	20250410	114500	312865880	19100	19100	19100	19100	2
474	20250410	114400	312827680	19100	19100	19100	19100	0
475	20250410	114300	312827680	19100	19100	19100	19100	0
476	20250410	114200	312827680	19100	19100	19100	19100	0
477	20250410	114100	312827680	19100	19100	19100	19100	0
478	20250410	114000	312827680	19100	19100	19100	19100	0
479	20250410	113900	312827680	19100	19100	19100	19100	0
480	20250410	113800	312827680	19100	19100	19100	19100	0
481	20250410	113700	312827680	19100	19100	19100	19100	0
482	20250410	113600	312827680	19100	19100	19100	19100	0
483	20250410	113500	312827680	19100	19100	19100	19100	0
484	20250410	113400	312827680	19100	19100	19100	19100	0
485	20250410	113300	312827680	19100	19100	19100	19100	0
486	20250410	113200	312827680	19100	19100	19100	19100	0
487	20250410	113100	312827680	19100	19100	19100	19100	0
488	20250410	113000	312827680	19100	19100	19100	19100	0
489	20250410	112900	312827680	19100	19100	19100	19100	0
490	20250410	112800	312827680	19100	19100	19100	19100	0
491	20250410	112700	312827680	19100	19100	19100	19100	0
492	20250410	112600	312827680	19100	19090	19100	19090	2
493	20250410	112500	312789490	19100	19100	19100	19090	103
494	20250410	112400	310822210	19100	19110	19110	19100	551
495	20250410	112300	300297660	19110	19110	19110	19110	0
496	20250410	112200	300297660	19110	19110	19110	19110	0
497	20250410	112100	300297660	19110	19110	19110	19110	20
498	20250410	112000	299915460	19100	19110	19110	19100	50
499	20250410	111900	298960360	19110	19110	19110	19110	0
500	20250410	111800	298960360	19110	19110	19110	19110	0
501	20250410	111700	298960360	19110	19110	19110	19110	5
502	20250410	111600	298864810	19110	19110	19110	19110	37
503	20250410	111500	298157740	19130	19130	19130	19130	2
504	20250410	111400	298119480	19130	19080	19130	19080	2119
505	20250410	111300	257648570	19060	19060	19060	19060	0
506	20250410	111200	257648570	19060	19060	19060	19060	0
507	20250410	111100	257648570	19060	19030	19060	19030	855
508	20250410	111000	241367330	19020	19020	19020	19020	0
509	20250410	110900	241367330	19020	19020	19020	19020	0
510	20250410	110800	241367330	19020	19020	19020	19020	10
511	20250410	110700	241177130	19030	19030	19030	19030	0
512	20250410	110600	241177130	19030	19030	19030	19030	0
513	20250410	110500	241177130	19030	19030	19030	19030	8
514	20250410	110400	241024890	19030	19030	19030	19030	51
515	20250410	110300	240054360	19030	19030	19030	19030	0
516	20250410	110200	240054360	19030	19030	19030	19030	273
517	20250410	110100	234859170	19010	19010	19010	19010	0
518	20250410	110000	234859170	19010	19010	19010	19010	0
519	20250410	105900	234859170	19010	19010	19010	19010	0
520	20250410	105800	234859170	19010	19010	19010	19010	0
521	20250410	105700	234859170	19010	19010	19010	19010	0
522	20250410	105600	234859170	19010	19010	19010	19010	0
523	20250410	105500	234859170	19010	19010	19010	19010	93
524	20250410	105400	233091240	19010	19010	19010	19010	544
525	20250410	105300	222749800	19020	19010	19020	19010	285
526	20250410	105200	217331880	19010	19010	19010	19010	0
527	20250410	105100	217331880	19010	19010	19010	19010	1
528	20250410	105000	217312870	18980	18990	18990	18980	312
529	20250410	104900	211388150	18990	18990	18990	18990	9
530	20250410	104800	211217240	18990	18990	18990	18990	0
531	20250410	104700	211217240	18990	18990	18990	18990	18
532	20250410	104600	210875420	18990	18990	18990	18990	0
533	20250410	104500	210875420	18990	19000	19000	18990	21
534	20250410	104400	210476580	19010	19010	19010	19010	0
535	20250410	104300	210476580	19010	19010	19010	19010	0
536	20250410	104200	210476580	19010	19010	19010	19010	0
537	20250410	104100	210476580	19010	18990	19010	18990	43
538	20250410	104000	209659400	18990	18990	18990	18990	18
539	20250410	103900	209317580	18990	18990	18990	18990	0
540	20250410	103800	209317580	18990	18990	18990	18990	0
541	20250410	103700	209317580	18990	18990	18990	18990	0
542	20250410	103600	209317580	18990	18990	18990	18990	120
543	20250410	103500	207038780	18990	18990	18990	18990	0
544	20250410	103400	207038780	18990	18990	18990	18990	3
545	20250410	103300	206981810	19000	19000	19000	19000	0
546	20250410	103200	206981810	19000	19000	19000	19000	0
547	20250410	103100	206981810	19000	19000	19000	19000	1
548	20250410	103000	206962810	19030	19000	19030	19000	19
549	20250410	102900	206601780	19020	19020	19020	19020	0
550	20250410	102800	206601780	19020	19020	19020	19020	0
551	20250410	102700	206601780	19020	19020	19020	19020	0
552	20250410	102600	206601780	19020	19020	19020	19020	84
553	20250410	102500	205004100	19030	19030	19030	19030	0
554	20250410	102400	205004100	19030	19030	19030	19030	0
555	20250410	102300	205004100	19030	19030	19030	19030	0
556	20250410	102200	205004100	19030	19030	19030	19030	91
557	20250410	102100	203272370	19040	19040	19040	19040	0
558	20250410	102000	203272370	19040	19040	19040	19040	0
559	20250410	101900	203272370	19040	19040	19040	19040	131
560	20250410	101800	200778130	19030	19030	19030	19030	0
561	20250410	101700	200778130	19030	19030	19030	19030	0
562	20250410	101600	200778130	19030	19030	19030	19030	3
563	20250410	101500	200721040	19000	19000	19000	19000	0
564	20250410	101400	200721040	19000	19000	19000	19000	0
565	20250410	101300	200721040	19000	19000	19000	19000	0
566	20250410	101200	200721040	19000	19000	19000	19000	0
567	20250410	101100	200721040	19000	19000	19000	19000	15
568	20250410	101000	200436040	19000	19000	19000	19000	0
569	20250410	100900	200436040	19000	19000	19000	19000	9
570	20250410	100800	200265040	19020	19020	19020	19020	0
571	20250410	100700	200265040	19020	19020	19020	19020	0
572	20250410	100600	200265040	19020	19020	19020	19020	0
573	20250410	100500	200265040	19020	19020	19020	19020	0
574	20250410	100400	200265040	19020	19020	19020	19020	50
575	20250410	100300	199314040	19050	19030	19050	19030	2
576	20250410	100200	199275960	19050	19030	19050	19030	8
577	20250410	100100	199123640	19050	19050	19050	19050	0
578	20250410	100000	199123640	19050	19000	19050	19000	78
579	20250410	095900	197639560	19020	19020	19020	19020	18
580	20250410	095800	197297200	19020	19020	19020	19020	0
581	20250410	095700	197297200	19020	19020	19020	19020	0
582	20250410	095600	197297200	19020	19020	19020	19020	0
583	20250410	095500	197297200	19020	19020	19020	19020	0
584	20250410	095400	197297200	19020	19020	19020	19020	1
585	20250410	095300	197278180	19040	19040	19040	19040	1
586	20250410	095200	197259140	19030	18990	19030	18990	2941
587	20250410	095100	141380140	18990	18990	18990	18990	14
588	20250410	095000	141114280	18990	18990	18990	18990	0
589	20250410	094900	141114280	18990	18990	18990	18990	0
590	20250410	094800	141114280	18990	18990	18990	18990	0
591	20250410	094700	141114280	18990	18990	18990	18990	0
592	20250410	094600	141114280	18990	18990	18990	18990	0
593	20250410	094500	141114280	18990	18990	18990	18990	0
594	20250410	094400	141114280	18990	18960	18990	18950	311
595	20250410	094300	135218640	18970	18970	18970	18970	106
596	20250410	094200	133207820	19000	18990	19000	18990	2
597	20250410	094100	133169830	18990	18990	18990	18990	49
598	20250410	094000	132239320	18960	18960	18960	18960	0
599	20250410	093900	132239320	18960	18960	18960	18960	0
600	20250410	093800	132239320	18960	18960	18960	18960	12
601	20250410	093700	132011800	18980	18980	18980	18980	0
602	20250410	093600	132011800	18980	18980	18980	18980	1
603	20250410	093500	131992820	18960	18960	18960	18960	280
604	20250410	093400	126684020	18960	18960	18960	18960	0
605	20250410	093300	126684020	18960	18970	18970	18960	12
606	20250410	093200	126456390	18990	18990	18990	18990	0
607	20250410	093100	126456390	18990	18950	18990	18900	1036
608	20250410	093000	106794040	18950	18890	18950	18890	342
609	20250410	092900	100323550	18900	18880	18900	18880	10
610	20250410	092800	100134610	18900	18900	18900	18840	38
611	20250410	092700	99417590	18870	18850	18900	18840	16
612	20250410	092600	99115620	18850	18900	18900	18830	6
613	20250410	092500	99002410	18830	18890	18890	18830	3
614	20250410	092400	98945800	18900	18900	18900	18900	0
615	20250410	092300	98945800	18900	18900	18900	18900	810
616	20250410	092200	83636800	18910	18910	18910	18910	26
617	20250410	092100	83145140	18910	18910	18910	18910	0
618	20250410	092000	83145140	18910	18910	18910	18910	0
619	20250410	091900	83145140	18910	18910	18910	18910	0
620	20250410	091800	83145140	18910	18910	18910	18910	1
621	20250410	091700	83126230	18910	18910	18910	18910	1
622	20250410	091600	83107320	18960	18930	18960	18930	3
623	20250410	091500	83050470	18930	18930	18970	18930	327
624	20250410	091400	76854140	18940	18940	18940	18940	0
625	20250410	091300	76854140	18940	18835	18940	18820	2099
626	20250410	091200	37164330	18840	18840	18840	18840	0
627	20250410	091100	37164330	18840	18830	18840	18810	70
628	20250410	091000	35845790	18830	18830	18830	18830	0
629	20250410	090900	35845790	18830	18830	18830	18830	0
630	20250410	090800	35845790	18830	18830	18830	18830	39
631	20250410	090700	35111420	18800	18800	18800	18800	4
632	20250410	090600	35036220	18750	18750	18750	18750	100
633	20250410	090500	33161220	18830	18780	18840	18780	28
634	20250410	090400	32634730	18800	18860	18900	18800	341
635	20250410	090300	26218530	18860	18840	18910	18830	15
636	20250410	090200	25935770	18860	18860	18860	18860	52
637	20250410	090100	24955050	18860	18930	18930	18810	48
638	20250410	090000	24048040	18930	18800	18930	18800	1277