KissMeData/009140/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183600	54160700	19090	19090	19090	19090	115
3	20250409	183500	54160700	19090	19090	19090	19090	0
4	20250409	183400	54160700	19090	19090	19090	19090	0
5	20250409	183300	54160700	19090	19090	19090	19090	0
6	20250409	183200	54160700	19090	19090	19090	19090	0
7	20250409	183100	54160700	19090	19090	19090	19090	0
8	20250409	183000	54160700	19090	19090	19090	19090	0
9	20250409	182900	54160700	19090	19090	19090	19090	0
10	20250409	182800	54160700	19090	19090	19090	19090	0
11	20250409	182700	54160700	19090	19090	19090	19090	0
12	20250409	182600	54160700	19090	19090	19090	19090	0
13	20250409	182500	54160700	19090	19090	19090	19090	0
14	20250409	182400	54160700	19090	19090	19090	19090	0
15	20250409	182300	54160700	19090	19090	19090	19090	0
16	20250409	182200	54160700	19090	19090	19090	19090	0
17	20250409	182100	54160700	19090	19090	19090	19090	0
18	20250409	182000	54160700	19090	19090	19090	19090	0
19	20250409	181900	54160700	19090	19090	19090	19090	0
20	20250409	181800	54160700	19090	19090	19090	19090	0
21	20250409	181700	54160700	19090	19090	19090	19090	0
22	20250409	181600	54160700	19090	19090	19090	19090	0
23	20250409	181500	54160700	19090	19090	19090	19090	0
24	20250409	181400	54160700	19090	19090	19090	19090	0
25	20250409	181300	54160700	19090	19090	19090	19090	0
26	20250409	181200	54160700	19090	19090	19090	19090	0
27	20250409	181100	54160700	19090	19090	19090	19090	0
28	20250409	181000	54160700	19090	19090	19090	19090	0
29	20250409	180900	54160700	19090	19090	19090	19090	0
30	20250409	180800	54160700	19090	19090	19090	19090	0
31	20250409	180700	54160700	19090	19090	19090	19090	0
32	20250409	180600	54160700	19090	19090	19090	19090	115
33	20250409	180500	54160700	19090	19090	19090	19090	0
34	20250409	180400	54160700	19090	19090	19090	19090	0
35	20250409	180300	54160700	19090	19090	19090	19090	0
36	20250409	180200	54160700	19090	19090	19090	19090	0
37	20250409	180100	54160700	19090	19090	19090	19090	0
38	20250409	180000	54160700	19090	19090	19090	19090	0
39	20250409	175900	54160700	19090	19090	19090	19090	0
40	20250409	175800	54160700	19090	19090	19090	19090	0
41	20250409	175700	54160700	19090	19090	19090	19090	0
42	20250409	175600	54160700	19090	19090	19090	19090	0
43	20250409	175500	54160700	19090	19090	19090	19090	0
44	20250409	175400	54160700	19090	19090	19090	19090	0
45	20250409	175300	54160700	19090	19090	19090	19090	0
46	20250409	175200	54160700	19090	19090	19090	19090	0
47	20250409	175100	54160700	19090	19090	19090	19090	0
48	20250409	175000	54160700	19090	19090	19090	19090	0
49	20250409	174900	54160700	19090	19090	19090	19090	0
50	20250409	174800	54160700	19090	19090	19090	19090	0
51	20250409	174700	54160700	19090	19090	19090	19090	0
52	20250409	174600	54160700	19090	19090	19090	19090	0
53	20250409	174500	54160700	19090	19090	19090	19090	0
54	20250409	174400	54160700	19090	19090	19090	19090	0
55	20250409	174300	54160700	19090	19090	19090	19090	0
56	20250409	174200	54160700	19090	19090	19090	19090	0
57	20250409	174100	54160700	19090	19090	19090	19090	0
58	20250409	174000	54160700	19090	19090	19090	19090	0
59	20250409	173900	54160700	19090	19090	19090	19090	0
60	20250409	173800	54160700	19090	19090	19090	19090	0
61	20250409	173700	54160700	19090	19090	19090	19090	0
62	20250409	173600	54160700	19090	19090	19090	19090	115
63	20250409	173500	54160700	19090	19090	19090	19090	0
64	20250409	173400	54160700	19090	19090	19090	19090	0
65	20250409	173300	54160700	19090	19090	19090	19090	0
66	20250409	173200	54160700	19090	19090	19090	19090	0
67	20250409	173100	54160700	19090	19090	19090	19090	0
68	20250409	173000	54160700	19090	19090	19090	19090	0
69	20250409	172900	54160700	19090	19090	19090	19090	0
70	20250409	172800	54160700	19090	19090	19090	19090	0
71	20250409	172700	54160700	19090	19090	19090	19090	0
72	20250409	172600	54160700	19090	19090	19090	19090	0
73	20250409	172500	54160700	19090	19090	19090	19090	0
74	20250409	172400	54160700	19090	19090	19090	19090	0
75	20250409	172300	54160700	19090	19090	19090	19090	0
76	20250409	172200	54160700	19090	19090	19090	19090	0
77	20250409	172100	54160700	19090	19090	19090	19090	0
78	20250409	172000	54160700	19090	19090	19090	19090	0
79	20250409	171900	54160700	19090	19090	19090	19090	0
80	20250409	171800	54160700	19090	19090	19090	19090	0
81	20250409	171700	54160700	19090	19090	19090	19090	0
82	20250409	171600	54160700	19090	19090	19090	19090	0
83	20250409	171500	54160700	19090	19090	19090	19090	0
84	20250409	171400	54160700	19090	19090	19090	19090	0
85	20250409	171300	54160700	19090	19090	19090	19090	0
86	20250409	171200	54160700	19090	19090	19090	19090	0
87	20250409	171100	54160700	19090	19090	19090	19090	0
88	20250409	171000	54160700	19090	19090	19090	19090	0
89	20250409	170900	54160700	19090	19090	19090	19090	0
90	20250409	170800	54160700	19090	19090	19090	19090	0
91	20250409	170700	54160700	19090	19090	19090	19090	0
92	20250409	170600	54160700	19090	19090	19090	19090	115
93	20250409	170500	54160700	19090	19090	19090	19090	0
94	20250409	170400	54160700	19090	19090	19090	19090	0
95	20250409	170300	54160700	19090	19090	19090	19090	0
96	20250409	170200	54160700	19090	19090	19090	19090	0
97	20250409	170100	54160700	19090	19090	19090	19090	0
98	20250409	170000	54160700	19090	19090	19090	19090	0
99	20250409	165900	54160700	19090	19090	19090	19090	0
100	20250409	165800	54160700	19090	19090	19090	19090	0
101	20250409	165700	54160700	19090	19090	19090	19090	0
102	20250409	165600	54160700	19090	19090	19090	19090	0
103	20250409	165500	54160700	19090	19090	19090	19090	0
104	20250409	165400	54160700	19090	19090	19090	19090	0
105	20250409	165300	54160700	19090	19090	19090	19090	0
106	20250409	165200	54160700	19090	19090	19090	19090	0
107	20250409	165100	54160700	19090	19090	19090	19090	0
108	20250409	165000	54160700	19090	19090	19090	19090	0
109	20250409	164900	54160700	19090	19090	19090	19090	0
110	20250409	164800	54160700	19090	19090	19090	19090	0
111	20250409	164700	54160700	19090	19090	19090	19090	0
112	20250409	164600	54160700	19090	19090	19090	19090	0
113	20250409	164500	54160700	19090	19090	19090	19090	0
114	20250409	164400	54160700	19090	19090	19090	19090	0
115	20250409	164300	54160700	19090	19090	19090	19090	0
116	20250409	164200	54160700	19090	19090	19090	19090	0
117	20250409	164100	54160700	19090	19090	19090	19090	0
118	20250409	164000	54160700	19090	19090	19090	19090	0
119	20250409	163900	54160700	19090	19090	19090	19090	0
120	20250409	163800	54160700	19090	19090	19090	19090	0
121	20250409	163700	54160700	19090	19090	19090	19090	0
122	20250409	163600	54160700	19090	19090	19090	19090	115
123	20250409	163500	54160700	19090	19090	19090	19090	0
124	20250409	163400	54160700	19090	19090	19090	19090	0
125	20250409	163300	54160700	19090	19090	19090	19090	0
126	20250409	163200	54160700	19090	19090	19090	19090	0
127	20250409	163100	54160700	19090	19090	19090	19090	0
128	20250409	163000	54160700	19090	19090	19090	19090	0
129	20250409	162900	54160700	19090	19090	19090	19090	0
130	20250409	162800	54160700	19090	19090	19090	19090	0
131	20250409	162700	54160700	19090	19090	19090	19090	0
132	20250409	162600	54160700	19090	19090	19090	19090	0
133	20250409	162500	54160700	19090	19090	19090	19090	0
134	20250409	162400	54160700	19090	19090	19090	19090	0
135	20250409	162300	54160700	19090	19090	19090	19090	0
136	20250409	162200	54160700	19090	19090	19090	19090	0
137	20250409	162100	54160700	19090	19090	19090	19090	0
138	20250409	162000	54160700	19090	19090	19090	19090	0
139	20250409	161900	54160700	19090	19090	19090	19090	0
140	20250409	161800	54160700	19090	19090	19090	19090	0
141	20250409	161700	54160700	19090	19090	19090	19090	0
142	20250409	161600	54160700	19090	19090	19090	19090	0
143	20250409	161500	54160700	19090	19090	19090	19090	0
144	20250409	161400	54160700	19090	19090	19090	19090	0
145	20250409	161300	54160700	19090	19090	19090	19090	0
146	20250409	161200	54160700	19090	19090	19090	19090	0
147	20250409	161100	54160700	19090	19090	19090	19090	0
148	20250409	161000	54160700	19090	19090	19090	19090	0
149	20250409	160900	54160700	19090	19090	19090	19090	0
150	20250409	160800	54160700	19090	19090	19090	19090	0
151	20250409	160700	54160700	19090	19090	19090	19090	0
152	20250409	160600	54160700	19090	19090	19090	19090	115
153	20250409	160500	54160700	19090	19090	19090	19090	0
154	20250409	160400	54160700	19090	19090	19090	19090	0
155	20250409	160300	54160700	19090	19090	19090	19090	0
156	20250409	160200	54160700	19090	19090	19090	19090	0
157	20250409	160100	54160700	19090	19090	19090	19090	0
158	20250409	160000	54160700	19090	19090	19090	19090	0
159	20250409	155900	54160700	19090	19090	19090	19090	0
160	20250409	155800	54160700	19090	19090	19090	19090	0
161	20250409	155700	54160700	19090	19090	19090	19090	0
162	20250409	155600	54160700	19090	19090	19090	19090	0
163	20250409	155500	54160700	19090	19090	19090	19090	0
164	20250409	155400	54160700	19090	19090	19090	19090	0
165	20250409	155300	54160700	19090	19090	19090	19090	0
166	20250409	155200	54160700	19090	19090	19090	19090	0
167	20250409	155100	54160700	19090	19090	19090	19090	0
168	20250409	155000	54160700	19090	19090	19090	19090	0
169	20250409	154900	54160700	19090	19090	19090	19090	0
170	20250409	154800	54160700	19090	19090	19090	19090	0
171	20250409	154700	54160700	19090	19090	19090	19090	0
172	20250409	154600	54160700	19090	19090	19090	19090	0
173	20250409	154500	54160700	19090	19090	19090	19090	0
174	20250409	154400	54160700	19090	19090	19090	19090	0
175	20250409	154300	54160700	19090	19090	19090	19090	0
176	20250409	154200	54160700	19090	19090	19090	19090	0
177	20250409	154100	54160700	19090	19090	19090	19090	0
178	20250409	154000	54160700	19090	19090	19090	19090	0
179	20250409	153900	54160700	19090	19090	19090	19090	0
180	20250409	153800	54160700	19090	19090	19090	19090	0
181	20250409	153700	54160700	19090	19090	19090	19090	0
182	20250409	153600	54160700	19090	19090	19090	19090	115
183	20250409	153500	54160700	19090	19090	19090	19090	0
184	20250409	153400	54160700	19090	19090	19090	19090	0
185	20250409	153300	54160700	19090	19090	19090	19090	0
186	20250409	153200	54160700	19090	19090	19090	19090	0
187	20250409	153100	54160700	19090	19090	19090	19090	0
188	20250409	153000	54160700	19090	19090	19090	19090	115
189	20250409	152900	51965350	19090	19090	19090	19090	0
190	20250409	152800	51965350	19090	19090	19090	19090	0
191	20250409	152700	51965350	19090	19090	19090	19090	0
192	20250409	152600	51965350	19090	19090	19090	19090	0
193	20250409	152500	51965350	19090	19090	19090	19090	0
194	20250409	152400	51965350	19090	19090	19090	19090	0
195	20250409	152300	51965350	19090	19090	19090	19090	0
196	20250409	152200	51965350	19090	19090	19090	19090	0
197	20250409	152100	51965350	19090	19090	19090	19090	0
198	20250409	152000	51965350	19090	19090	19090	19090	0
199	20250409	151900	51965350	19090	19030	19090	19030	8
200	20250409	151800	51812890	19020	19020	19020	19020	230
201	20250409	151700	47438290	19020	19020	19020	19020	0
202	20250409	151600	47438290	19020	19020	19020	19020	0
203	20250409	151500	47438290	19020	19020	19020	19020	0
204	20250409	151400	47438290	19020	19000	19020	19000	6
205	20250409	151300	47324270	19020	19020	19020	19020	0
206	20250409	151200	47324270	19020	19020	19020	19020	0
207	20250409	151100	47324270	19020	19020	19020	19020	0
208	20250409	151000	47324270	19020	19020	19020	19020	0
209	20250409	150900	47324270	19020	19020	19020	19020	0
210	20250409	150800	47324270	19020	18880	19020	18880	115
211	20250409	150700	45152540	18880	18880	18880	18880	0
212	20250409	150600	45152540	18880	18880	18880	18880	0
213	20250409	150500	45152540	18880	18880	18880	18880	0
214	20250409	150400	45152540	18880	18880	18880	18880	0
215	20250409	150300	45152540	18880	18870	18880	18870	3
216	20250409	150200	45095920	18810	18810	18810	18810	0
217	20250409	150100	45095920	18810	18810	18810	18810	0
218	20250409	150000	45095920	18810	18810	18810	18810	0
219	20250409	145900	45095920	18810	18810	18810	18810	0
220	20250409	145800	45095920	18810	18810	18810	18810	0
221	20250409	145700	45095920	18810	18810	18810	18810	0
222	20250409	145600	45095920	18810	18810	18810	18810	0
223	20250409	145500	45095920	18810	18810	18810	18810	0
224	20250409	145400	45095920	18810	18810	18810	18810	0
225	20250409	145300	45095920	18810	18810	18810	18810	0
226	20250409	145200	45095920	18810	18810	18810	18810	0
227	20250409	145100	45095920	18810	18810	18810	18810	0
228	20250409	145000	45095920	18810	18810	18810	18810	0
229	20250409	144900	45095920	18810	18810	18810	18810	0
230	20250409	144800	45095920	18810	18810	18810	18810	0
231	20250409	144700	45095920	18810	18810	18810	18810	0
232	20250409	144600	45095920	18810	18820	18820	18810	200
233	20250409	144500	41333690	18880	18880	18880	18880	1
234	20250409	144400	41314810	18820	18820	18820	18820	0
235	20250409	144300	41314810	18820	18820	18820	18820	0
236	20250409	144200	41314810	18820	18820	18820	18820	0
237	20250409	144100	41314810	18820	18820	18820	18820	0
238	20250409	144000	41314810	18820	18820	18820	18820	0
239	20250409	143900	41314810	18820	18820	18820	18820	0
240	20250409	143800	41314810	18820	18820	18820	18820	0
241	20250409	143700	41314810	18820	18820	18820	18820	0
242	20250409	143600	41314810	18820	18820	18820	18820	3
243	20250409	143500	41258350	19020	19020	19020	19020	0
244	20250409	143400	41258350	19020	19020	19020	19020	1
245	20250409	143300	41239330	18920	18920	18920	18920	0
246	20250409	143200	41239330	18920	18920	18920	18920	0
247	20250409	143100	41239330	18920	18920	18920	18920	12
248	20250409	143000	41012290	19020	19020	19020	19020	0
249	20250409	142900	41012290	19020	19020	19020	19020	1
250	20250409	142800	40993270	18840	18840	18840	18840	43
251	20250409	142700	40183150	18840	18840	18840	18840	1
252	20250409	142600	40164310	19020	19020	19020	19020	0
253	20250409	142500	40164310	19020	19020	19020	19020	0
254	20250409	142400	40164310	19020	19020	19020	19020	0
255	20250409	142300	40164310	19020	18900	19020	18840	426
256	20250409	142200	32133830	19010	19010	19010	19010	0
257	20250409	142100	32133830	19010	19010	19010	19010	0
258	20250409	142000	32133830	19010	19010	19010	19010	0
259	20250409	141900	32133830	19010	19010	19010	19010	0
260	20250409	141800	32133830	19010	19010	19010	19010	1
261	20250409	141700	32114820	18900	18900	18900	18900	3
262	20250409	141600	32058120	19030	19030	19030	19030	0
263	20250409	141500	32058120	19030	19030	19030	19030	0
264	20250409	141400	32058120	19030	19030	19030	19030	0
265	20250409	141300	32058120	19030	19030	19030	19030	0
266	20250409	141200	32058120	19030	19030	19030	19030	0
267	20250409	141100	32058120	19030	19030	19030	19030	0
268	20250409	141000	32058120	19030	19030	19030	19030	0
269	20250409	140900	32058120	19030	19030	19030	19030	0
270	20250409	140800	32058120	19030	19030	19030	19030	0
271	20250409	140700	32058120	19030	19030	19030	19030	0
272	20250409	140600	32058120	19030	19030	19030	19030	0
273	20250409	140500	32058120	19030	19030	19030	19030	0
274	20250409	140400	32058120	19030	19030	19030	19030	0
275	20250409	140300	32058120	19030	19030	19030	19030	0
276	20250409	140200	32058120	19030	19030	19030	19030	0
277	20250409	140100	32058120	19030	19030	19030	19030	0
278	20250409	140000	32058120	19030	19030	19030	19030	0
279	20250409	135900	32058120	19030	19030	19030	19030	0
280	20250409	135800	32058120	19030	19030	19030	19030	0
281	20250409	135700	32058120	19030	19030	19030	19030	0
282	20250409	135600	32058120	19030	19030	19030	19030	0
283	20250409	135500	32058120	19030	19020	19030	19020	3
284	20250409	135400	32001050	18900	18900	18900	18900	0
285	20250409	135300	32001050	18900	18900	18900	18900	0
286	20250409	135200	32001050	18900	18900	18900	18900	0
287	20250409	135100	32001050	18900	18900	18900	18900	0
288	20250409	135000	32001050	18900	18920	18920	18900	30
289	20250409	134900	31433720	19050	19050	19050	19050	0
290	20250409	134800	31433720	19050	19050	19050	19050	0
291	20250409	134700	31433720	19050	19050	19050	19050	0
292	20250409	134600	31433720	19050	19050	19050	19050	0
293	20250409	134500	31433720	19050	19050	19050	19050	0
294	20250409	134400	31433720	19050	19050	19050	19050	0
295	20250409	134300	31433720	19050	19050	19050	19050	0
296	20250409	134200	31433720	19050	19050	19050	19050	0
297	20250409	134100	31433720	19050	19050	19050	19050	0
298	20250409	134000	31433720	19050	19050	19050	19050	0
299	20250409	133900	31433720	19050	19050	19050	19050	1
300	20250409	133800	31414670	18920	18920	18920	18920	0
301	20250409	133700	31414670	18920	18950	18950	18920	198
302	20250409	133600	27667580	18950	18950	18950	18950	0
303	20250409	133500	27667580	18950	18950	18950	18950	1
304	20250409	133400	27648630	19100	19100	19100	19100	0
305	20250409	133300	27648630	19100	19100	19100	19100	0
306	20250409	133200	27648630	19100	19100	19100	19100	0
307	20250409	133100	27648630	19100	19100	19100	19100	0
308	20250409	133000	27648630	19100	19100	19100	19100	0
309	20250409	132900	27648630	19100	19100	19100	19100	0
310	20250409	132800	27648630	19100	19100	19100	19100	0
311	20250409	132700	27648630	19100	19100	19100	19100	0
312	20250409	132600	27648630	19100	19100	19100	19100	0
313	20250409	132500	27648630	19100	19100	19100	19100	0
314	20250409	132400	27648630	19100	19100	19100	19100	0
315	20250409	132300	27648630	19100	19100	19100	19100	0
316	20250409	132200	27648630	19100	19100	19100	19100	0
317	20250409	132100	27648630	19100	19100	19100	19100	0
318	20250409	132000	27648630	19100	19100	19100	19100	0
319	20250409	131900	27648630	19100	19100	19100	19100	0
320	20250409	131800	27648630	19100	19050	19100	19050	9
321	20250409	131700	27477010	18970	18970	18970	18970	0
322	20250409	131600	27477010	18970	18970	18970	18970	1
323	20250409	131500	27458040	18940	18940	18940	18940	0
324	20250409	131400	27458040	18940	18940	18940	18940	0
325	20250409	131300	27458040	18940	18940	18940	18940	0
326	20250409	131200	27458040	18940	18940	18940	18940	0
327	20250409	131100	27458040	18940	18940	18940	18940	0
328	20250409	131000	27458040	18940	18940	18940	18940	0
329	20250409	130900	27458040	18940	18940	18940	18940	0
330	20250409	130800	27458040	18940	18940	18940	18940	0
331	20250409	130700	27458040	18940	18940	18940	18940	0
332	20250409	130600	27458040	18940	18940	18940	18940	0
333	20250409	130500	27458040	18940	18940	18940	18940	0
334	20250409	130400	27458040	18940	18960	18960	18940	24
335	20250409	130300	27003330	18970	18970	18970	18970	1
336	20250409	130200	26984360	18980	18980	18980	18980	0
337	20250409	130100	26984360	18980	18980	18980	18980	0
338	20250409	130000	26984360	18980	18990	18990	18980	2
339	20250409	125900	26946390	19000	19000	19000	19000	0
340	20250409	125800	26946390	19000	19000	19000	19000	0
341	20250409	125700	26946390	19000	19000	19000	19000	0
342	20250409	125600	26946390	19000	19000	19000	19000	0
343	20250409	125500	26946390	19000	19000	19000	19000	0
344	20250409	125400	26946390	19000	19000	19000	19000	4
345	20250409	125300	26870390	19110	19110	19110	19110	0
346	20250409	125200	26870390	19110	19110	19110	19110	0
347	20250409	125100	26870390	19110	19110	19110	19110	0
348	20250409	125000	26870390	19110	19110	19110	19110	0
349	20250409	124900	26870390	19110	19110	19110	19110	0
350	20250409	124800	26870390	19110	19110	19110	19110	0
351	20250409	124700	26870390	19110	19110	19110	19110	0
352	20250409	124600	26870390	19110	19110	19110	19110	0
353	20250409	124500	26870390	19110	19110	19110	19110	0
354	20250409	124400	26870390	19110	19110	19110	19110	0
355	20250409	124300	26870390	19110	19110	19110	19110	0
356	20250409	124200	26870390	19110	19110	19110	19110	0
357	20250409	124100	26870390	19110	19110	19110	19110	0
358	20250409	124000	26870390	19110	19110	19110	19110	0
359	20250409	123900	26870390	19110	19110	19110	19110	0
360	20250409	123800	26870390	19110	19110	19110	19110	0
361	20250409	123700	26870390	19110	19110	19110	19110	0
362	20250409	123600	26870390	19110	19110	19110	19110	0
363	20250409	123500	26870390	19110	19110	19110	19110	0
364	20250409	123400	26870390	19110	19110	19110	19110	0
365	20250409	123300	26870390	19110	19110	19110	19110	0
366	20250409	123200	26870390	19110	19110	19110	19110	0
367	20250409	123100	26870390	19110	19110	19110	19110	0
368	20250409	123000	26870390	19110	19110	19110	19110	1
369	20250409	122900	26851280	19000	19000	19000	19000	0
370	20250409	122800	26851280	19000	19000	19000	19000	1
371	20250409	122700	26832280	19110	19110	19110	19110	0
372	20250409	122600	26832280	19110	19110	19110	19110	0
373	20250409	122500	26832280	19110	19110	19110	19110	0
374	20250409	122400	26832280	19110	19110	19110	19110	0
375	20250409	122300	26832280	19110	19110	19110	19110	0
376	20250409	122200	26832280	19110	19110	19110	19110	0
377	20250409	122100	26832280	19110	19110	19110	19110	0
378	20250409	122000	26832280	19110	19110	19110	19110	1
379	20250409	121900	26813170	19000	19000	19000	19000	0
380	20250409	121800	26813170	19000	19000	19000	19000	100
381	20250409	121700	24913170	19120	19120	19120	19120	0
382	20250409	121600	24913170	19120	19120	19120	19120	0
383	20250409	121500	24913170	19120	19110	19120	19110	9
384	20250409	121400	24741170	19120	19120	19120	19120	0
385	20250409	121300	24741170	19120	19120	19120	19120	0
386	20250409	121200	24741170	19120	19120	19120	19120	0
387	20250409	121100	24741170	19120	19120	19120	19120	0
388	20250409	121000	24741170	19120	19120	19120	19120	0
389	20250409	120900	24741170	19120	19120	19120	19120	0
390	20250409	120800	24741170	19120	19120	19120	19120	0
391	20250409	120700	24741170	19120	19120	19120	19120	0
392	20250409	120600	24741170	19120	19120	19120	19120	0
393	20250409	120500	24741170	19120	19120	19120	19120	0
394	20250409	120400	24741170	19120	19120	19120	19120	0
395	20250409	120300	24741170	19120	19120	19120	19120	0
396	20250409	120200	24741170	19120	19120	19120	19120	0
397	20250409	120100	24741170	19120	19110	19120	19110	3
398	20250409	120000	24683830	19110	19110	19110	19110	0
399	20250409	115900	24683830	19110	19110	19110	19110	0
400	20250409	115800	24683830	19110	19110	19110	19110	0
401	20250409	115700	24683830	19110	19110	19110	19110	0
402	20250409	115600	24683830	19110	19110	19110	19110	1
403	20250409	115500	24664720	19000	19000	19000	19000	1
404	20250409	115400	24645720	19120	19120	19120	19120	0
405	20250409	115300	24645720	19120	19120	19120	19120	0
406	20250409	115200	24645720	19120	19120	19120	19120	0
407	20250409	115100	24645720	19120	19120	19120	19120	0
408	20250409	115000	24645720	19120	19120	19120	19120	0
409	20250409	114900	24645720	19120	19120	19120	19120	0
410	20250409	114800	24645720	19120	19120	19120	19120	0
411	20250409	114700	24645720	19120	19120	19120	19120	40
412	20250409	114600	23880920	19120	19120	19120	19120	0
413	20250409	114500	23880920	19120	19120	19120	19120	0
414	20250409	114400	23880920	19120	19120	19120	19120	0
415	20250409	114300	23880920	19120	19110	19120	19110	100
416	20250409	114200	21969710	19110	19110	19110	19110	0
417	20250409	114100	21969710	19110	19110	19110	19110	0
418	20250409	114000	21969710	19110	19110	19110	19110	0
419	20250409	113900	21969710	19110	19110	19110	19110	0
420	20250409	113800	21969710	19110	19110	19110	19110	0
421	20250409	113700	21969710	19110	19110	19110	19110	0
422	20250409	113600	21969710	19110	19110	19110	19110	0
423	20250409	113500	21969710	19110	19110	19110	19110	0
424	20250409	113400	21969710	19110	19110	19110	19110	0
425	20250409	113300	21969710	19110	19110	19110	19110	0
426	20250409	113200	21969710	19110	19110	19110	19110	0
427	20250409	113100	21969710	19110	19110	19110	19110	0
428	20250409	113000	21969710	19110	19110	19110	19110	0
429	20250409	112900	21969710	19110	19110	19110	19110	0
430	20250409	112800	21969710	19110	19110	19110	19110	0
431	20250409	112700	21969710	19110	19110	19110	19110	0
432	20250409	112600	21969710	19110	19110	19110	19110	0
433	20250409	112500	21969710	19110	19110	19110	19110	0
434	20250409	112400	21969710	19110	19110	19110	19110	0
435	20250409	112300	21969710	19110	19110	19110	19110	0
436	20250409	112200	21969710	19110	19110	19110	19110	0
437	20250409	112100	21969710	19110	19110	19110	19110	0
438	20250409	112000	21969710	19110	19110	19110	19110	0
439	20250409	111900	21969710	19110	19110	19110	19110	0
440	20250409	111800	21969710	19110	19110	19110	19110	0
441	20250409	111700	21969710	19110	19110	19110	19110	0
442	20250409	111600	21969710	19110	19110	19110	19110	1
443	20250409	111500	21950600	19110	19110	19110	19110	0
444	20250409	111400	21950600	19110	19110	19110	19110	0
445	20250409	111300	21950600	19110	19110	19110	19110	0
446	20250409	111200	21950600	19110	19110	19110	19110	0
447	20250409	111100	21950600	19110	19110	19110	19110	0
448	20250409	111000	21950600	19110	19110	19110	19110	0
449	20250409	110900	21950600	19110	19110	19110	19110	0
450	20250409	110800	21950600	19110	19110	19110	19110	0
451	20250409	110700	21950600	19110	19110	19110	19110	0
452	20250409	110600	21950600	19110	19110	19110	19110	0
453	20250409	110500	21950600	19110	19110	19110	19110	0
454	20250409	110400	21950600	19110	19110	19110	19110	0
455	20250409	110300	21950600	19110	19110	19110	19110	0
456	20250409	110200	21950600	19110	19110	19110	19110	0
457	20250409	110100	21950600	19110	19110	19110	19110	0
458	20250409	110000	21950600	19110	19110	19110	19110	0
459	20250409	105900	21950600	19110	19110	19110	19110	0
460	20250409	105800	21950600	19110	19110	19110	19110	0
461	20250409	105700	21950600	19110	19110	19110	19110	9
462	20250409	105600	21778610	19110	19110	19110	19110	0
463	20250409	105500	21778610	19110	19110	19110	19110	0
464	20250409	105400	21778610	19110	19110	19110	19110	0
465	20250409	105300	21778610	19110	19110	19110	19110	0
466	20250409	105200	21778610	19110	19110	19110	19110	0
467	20250409	105100	21778610	19110	19110	19110	19110	0
468	20250409	105000	21778610	19110	19110	19110	19110	0
469	20250409	104900	21778610	19110	19110	19110	19110	0
470	20250409	104800	21778610	19110	19110	19110	19110	10
471	20250409	104700	21587510	19110	19110	19110	19110	1
472	20250409	104600	21568400	19110	19110	19110	19110	0
473	20250409	104500	21568400	19110	19110	19110	19110	0
474	20250409	104400	21568400	19110	19110	19110	19110	0
475	20250409	104300	21568400	19110	19110	19110	19110	0
476	20250409	104200	21568400	19110	19110	19110	19110	0
477	20250409	104100	21568400	19110	19110	19110	19110	0
478	20250409	104000	21568400	19110	19110	19110	19110	0
479	20250409	103900	21568400	19110	19110	19110	19110	0
480	20250409	103800	21568400	19110	19110	19110	19110	0
481	20250409	103700	21568400	19110	19110	19110	19110	0
482	20250409	103600	21568400	19110	19110	19110	19110	0
483	20250409	103500	21568400	19110	19110	19110	19110	0
484	20250409	103400	21568400	19110	19110	19110	19110	0
485	20250409	103300	21568400	19110	19110	19110	19110	0
486	20250409	103200	21568400	19110	19110	19110	19110	0
487	20250409	103100	21568400	19110	19110	19110	19110	0
488	20250409	103000	21568400	19110	19110	19110	19110	1
489	20250409	102900	21549290	19090	19090	19090	19090	0
490	20250409	102800	21549290	19090	19090	19090	19090	0
491	20250409	102700	21549290	19090	19090	19090	19090	0
492	20250409	102600	21549290	19090	19090	19090	19090	0
493	20250409	102500	21549290	19090	19090	19090	19090	0
494	20250409	102400	21549290	19090	19090	19090	19090	0
495	20250409	102300	21549290	19090	19090	19090	19090	0
496	20250409	102200	21549290	19090	19090	19090	19090	0
497	20250409	102100	21549290	19090	19090	19090	19090	0
498	20250409	102000	21549290	19090	19090	19090	19090	0
499	20250409	101900	21549290	19090	19090	19090	19090	0
500	20250409	101800	21549290	19090	19090	19090	19090	0
501	20250409	101700	21549290	19090	19090	19090	19090	0
502	20250409	101600	21549290	19090	19090	19090	19090	0
503	20250409	101500	21549290	19090	19090	19090	19090	0
504	20250409	101400	21549290	19090	19090	19090	19090	0
505	20250409	101300	21549290	19090	19090	19090	19090	0
506	20250409	101200	21549290	19090	19090	19090	19090	0
507	20250409	101100	21549290	19090	19090	19090	19090	1
508	20250409	101000	21530200	19120	19120	19120	19120	0
509	20250409	100900	21530200	19120	19120	19120	19120	0
510	20250409	100800	21530200	19120	19120	19120	19120	0
511	20250409	100700	21530200	19120	19120	19120	19120	0
512	20250409	100600	21530200	19120	19120	19120	19120	0
513	20250409	100500	21530200	19120	19120	19120	19120	0
514	20250409	100400	21530200	19120	19120	19120	19120	0
515	20250409	100300	21530200	19120	19120	19120	19120	1
516	20250409	100200	21511080	19110	19110	19110	19110	0
517	20250409	100100	21511080	19110	19110	19110	19110	0
518	20250409	100000	21511080	19110	19110	19110	19110	0
519	20250409	095900	21511080	19110	19100	19110	19100	1100
520	20250409	095800	495990	19100	19100	19100	19100	0
521	20250409	095700	495990	19100	19100	19100	19100	0
522	20250409	095600	495990	19100	19100	19100	19100	0
523	20250409	095500	495990	19100	19100	19100	19100	0
524	20250409	095400	495990	19100	19100	19100	19100	0
525	20250409	095300	495990	19100	19100	19100	19100	0
526	20250409	095200	495990	19100	19100	19100	19100	0
527	20250409	095100	495990	19100	19100	19100	19100	0
528	20250409	095000	495990	19100	19100	19100	19100	1
529	20250409	094900	476890	19070	19070	19070	19070	0
530	20250409	094800	476890	19070	19070	19070	19070	1
531	20250409	094700	457820	18930	18930	18930	18930	0
532	20250409	094600	457820	18930	18930	18930	18930	0
533	20250409	094500	457820	18930	18930	18930	18930	0
534	20250409	094400	457820	18930	18930	18930	18930	1
535	20250409	094300	438890	19100	19100	19100	19100	0
536	20250409	094200	438890	19100	19100	19100	19100	0
537	20250409	094100	438890	19100	19100	19100	19100	0
538	20250409	094000	438890	19100	19100	19100	19100	0
539	20250409	093900	438890	19100	19100	19100	19100	0
540	20250409	093800	438890	19100	19100	19100	19100	0
541	20250409	093700	438890	19100	19100	19100	19100	0
542	20250409	093600	438890	19100	19100	19100	19100	0
543	20250409	093500	438890	19100	19100	19100	19100	0
544	20250409	093400	438890	19100	19100	19100	19100	0
545	20250409	093300	438890	19100	19100	19100	19100	0
546	20250409	093200	438890	19100	19100	19100	19100	0
547	20250409	093100	438890	19100	19100	19100	19100	0
548	20250409	093000	438890	19100	19100	19100	19100	0
549	20250409	092900	438890	19100	19100	19100	19100	0
550	20250409	092800	438890	19100	19100	19100	19100	1
551	20250409	092700	419790	18930	18930	18930	18930	0
552	20250409	092600	419790	18930	18930	18930	18930	0
553	20250409	092500	419790	18930	18930	18930	18930	1
554	20250409	092400	400860	19110	19110	19110	19110	0
555	20250409	092300	400860	19110	19110	19110	19110	0
556	20250409	092200	400860	19110	19110	19110	19110	8
557	20250409	092100	247980	19110	19110	19110	19110	1
558	20250409	092000	228870	19100	19100	19100	19100	0
559	20250409	091900	228870	19100	19100	19100	19100	0
560	20250409	091800	228870	19100	19100	19100	19100	0
561	20250409	091700	228870	19100	19100	19100	19100	0
562	20250409	091600	228870	19100	19100	19100	19100	0
563	20250409	091500	228870	19100	19050	19100	19050	6
564	20250409	091400	114520	19120	19120	19120	19120	0
565	20250409	091300	114520	19120	19120	19120	19120	0
566	20250409	091200	114520	19120	19120	19120	19120	0
567	20250409	091100	114520	19120	19120	19120	19120	0
568	20250409	091000	114520	19120	19120	19120	19120	0
569	20250409	090900	114520	19120	19120	19120	19120	0
570	20250409	090800	114520	19120	19120	19120	19120	0
571	20250409	090700	114520	19120	19120	19120	19120	0
572	20250409	090600	114520	19120	19120	19120	19120	0
573	20250409	090500	114520	19120	19120	19120	19120	0
574	20250409	090400	114520	19120	19120	19120	19120	0
575	20250409	090300	114520	19120	19120	19120	19120	0
576	20250409	090200	114520	19120	19120	19120	19120	0
577	20250409	090100	114520	19120	19120	19120	19120	1
578	20250409	090000	95400	18920	19120	19120	18920	5