KissMeData/009140/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	183600	58961550	18800	18800	18800	18800	45
3	20250407	183500	58961550	18800	18800	18800	18800	0
4	20250407	183400	58961550	18800	18800	18800	18800	0
5	20250407	183300	58961550	18800	18800	18800	18800	0
6	20250407	183200	58961550	18800	18800	18800	18800	0
7	20250407	183100	58961550	18800	18800	18800	18800	0
8	20250407	183000	58961550	18800	18800	18800	18800	0
9	20250407	182900	58961550	18800	18800	18800	18800	0
10	20250407	182800	58961550	18800	18800	18800	18800	0
11	20250407	182700	58961550	18800	18800	18800	18800	0
12	20250407	182600	58961550	18800	18800	18800	18800	0
13	20250407	182500	58961550	18800	18800	18800	18800	0
14	20250407	182400	58961550	18800	18800	18800	18800	0
15	20250407	182300	58961550	18800	18800	18800	18800	0
16	20250407	182200	58961550	18800	18800	18800	18800	0
17	20250407	182100	58961550	18800	18800	18800	18800	0
18	20250407	182000	58961550	18800	18800	18800	18800	0
19	20250407	181900	58961550	18800	18800	18800	18800	0
20	20250407	181800	58961550	18800	18800	18800	18800	0
21	20250407	181700	58961550	18800	18800	18800	18800	0
22	20250407	181600	58961550	18800	18800	18800	18800	0
23	20250407	181500	58961550	18800	18800	18800	18800	0
24	20250407	181400	58961550	18800	18800	18800	18800	0
25	20250407	181300	58961550	18800	18800	18800	18800	0
26	20250407	181200	58961550	18800	18800	18800	18800	0
27	20250407	181100	58961550	18800	18800	18800	18800	0
28	20250407	181000	58961550	18800	18800	18800	18800	0
29	20250407	180900	58961550	18800	18800	18800	18800	0
30	20250407	180800	58961550	18800	18800	18800	18800	0
31	20250407	180700	58961550	18800	18800	18800	18800	0
32	20250407	180600	58961550	18800	18800	18800	18800	45
33	20250407	180500	58961550	18800	18800	18800	18800	0
34	20250407	180400	58961550	18800	18800	18800	18800	0
35	20250407	180300	58961550	18800	18800	18800	18800	0
36	20250407	180200	58961550	18800	18800	18800	18800	0
37	20250407	180100	58961550	18800	18800	18800	18800	0
38	20250407	180000	58961550	18800	18800	18800	18800	0
39	20250407	175900	58961550	18800	18800	18800	18800	0
40	20250407	175800	58961550	18800	18800	18800	18800	0
41	20250407	175700	58961550	18800	18800	18800	18800	0
42	20250407	175600	58961550	18800	18800	18800	18800	0
43	20250407	175500	58961550	18800	18800	18800	18800	0
44	20250407	175400	58961550	18800	18800	18800	18800	0
45	20250407	175300	58961550	18800	18800	18800	18800	0
46	20250407	175200	58961550	18800	18800	18800	18800	0
47	20250407	175100	58961550	18800	18800	18800	18800	0
48	20250407	175000	58961550	18800	18800	18800	18800	0
49	20250407	174900	58961550	18800	18800	18800	18800	0
50	20250407	174800	58961550	18800	18800	18800	18800	0
51	20250407	174700	58961550	18800	18800	18800	18800	0
52	20250407	174600	58961550	18800	18800	18800	18800	0
53	20250407	174500	58961550	18800	18800	18800	18800	0
54	20250407	174400	58961550	18800	18800	18800	18800	0
55	20250407	174300	58961550	18800	18800	18800	18800	0
56	20250407	174200	58961550	18800	18800	18800	18800	0
57	20250407	174100	58961550	18800	18800	18800	18800	0
58	20250407	174000	58961550	18800	18800	18800	18800	0
59	20250407	173900	58961550	18800	18800	18800	18800	0
60	20250407	173800	58961550	18800	18800	18800	18800	0
61	20250407	173700	58961550	18800	18800	18800	18800	0
62	20250407	173600	58961550	18800	18800	18800	18800	45
63	20250407	173500	58961550	18800	18800	18800	18800	0
64	20250407	173400	58961550	18800	18800	18800	18800	0
65	20250407	173300	58961550	18800	18800	18800	18800	0
66	20250407	173200	58961550	18800	18800	18800	18800	0
67	20250407	173100	58961550	18800	18800	18800	18800	0
68	20250407	173000	58961550	18800	18800	18800	18800	0
69	20250407	172900	58961550	18800	18800	18800	18800	0
70	20250407	172800	58961550	18800	18800	18800	18800	0
71	20250407	172700	58961550	18800	18800	18800	18800	0
72	20250407	172600	58961550	18800	18800	18800	18800	0
73	20250407	172500	58961550	18800	18800	18800	18800	0
74	20250407	172400	58961550	18800	18800	18800	18800	0
75	20250407	172300	58961550	18800	18800	18800	18800	0
76	20250407	172200	58961550	18800	18800	18800	18800	0
77	20250407	172100	58961550	18800	18800	18800	18800	0
78	20250407	172000	58961550	18800	18800	18800	18800	0
79	20250407	171900	58961550	18800	18800	18800	18800	0
80	20250407	171800	58961550	18800	18800	18800	18800	0
81	20250407	171700	58961550	18800	18800	18800	18800	0
82	20250407	171600	58961550	18800	18800	18800	18800	0
83	20250407	171500	58961550	18800	18800	18800	18800	0
84	20250407	171400	58961550	18800	18800	18800	18800	0
85	20250407	171300	58961550	18800	18800	18800	18800	0
86	20250407	171200	58961550	18800	18800	18800	18800	0
87	20250407	171100	58961550	18800	18800	18800	18800	0
88	20250407	171000	58961550	18800	18800	18800	18800	0
89	20250407	170900	58961550	18800	18800	18800	18800	0
90	20250407	170800	58961550	18800	18800	18800	18800	0
91	20250407	170700	58961550	18800	18800	18800	18800	0
92	20250407	170600	58961550	18800	18800	18800	18800	45
93	20250407	170500	58961550	18800	18800	18800	18800	0
94	20250407	170400	58961550	18800	18800	18800	18800	0
95	20250407	170300	58961550	18800	18800	18800	18800	0
96	20250407	170200	58961550	18800	18800	18800	18800	0
97	20250407	170100	58961550	18800	18800	18800	18800	0
98	20250407	170000	58961550	18800	18800	18800	18800	0
99	20250407	165900	58961550	18800	18800	18800	18800	0
100	20250407	165800	58961550	18800	18800	18800	18800	0
101	20250407	165700	58961550	18800	18800	18800	18800	0
102	20250407	165600	58961550	18800	18800	18800	18800	0
103	20250407	165500	58961550	18800	18800	18800	18800	0
104	20250407	165400	58961550	18800	18800	18800	18800	0
105	20250407	165300	58961550	18800	18800	18800	18800	0
106	20250407	165200	58961550	18800	18800	18800	18800	0
107	20250407	165100	58961550	18800	18800	18800	18800	0
108	20250407	165000	58961550	18800	18800	18800	18800	0
109	20250407	164900	58961550	18800	18800	18800	18800	0
110	20250407	164800	58961550	18800	18800	18800	18800	0
111	20250407	164700	58961550	18800	18800	18800	18800	0
112	20250407	164600	58961550	18800	18800	18800	18800	0
113	20250407	164500	58961550	18800	18800	18800	18800	0
114	20250407	164400	58961550	18800	18800	18800	18800	0
115	20250407	164300	58961550	18800	18800	18800	18800	0
116	20250407	164200	58961550	18800	18800	18800	18800	0
117	20250407	164100	58961550	18800	18800	18800	18800	0
118	20250407	164000	58961550	18800	18800	18800	18800	0
119	20250407	163900	58961550	18800	18800	18800	18800	0
120	20250407	163800	58961550	18800	18800	18800	18800	0
121	20250407	163700	58961550	18800	18800	18800	18800	0
122	20250407	163600	58961550	18800	18800	18800	18800	45
123	20250407	163500	58961550	18800	18800	18800	18800	0
124	20250407	163400	58961550	18800	18800	18800	18800	0
125	20250407	163300	58961550	18800	18800	18800	18800	0
126	20250407	163200	58961550	18800	18800	18800	18800	0
127	20250407	163100	58961550	18800	18800	18800	18800	0
128	20250407	163000	58961550	18800	18800	18800	18800	0
129	20250407	162900	58961550	18800	18800	18800	18800	0
130	20250407	162800	58961550	18800	18800	18800	18800	0
131	20250407	162700	58961550	18800	18800	18800	18800	0
132	20250407	162600	58961550	18800	18800	18800	18800	0
133	20250407	162500	58961550	18800	18800	18800	18800	0
134	20250407	162400	58961550	18800	18800	18800	18800	0
135	20250407	162300	58961550	18800	18800	18800	18800	0
136	20250407	162200	58961550	18800	18800	18800	18800	0
137	20250407	162100	58961550	18800	18800	18800	18800	0
138	20250407	162000	58961550	18800	18800	18800	18800	0
139	20250407	161900	58961550	18800	18800	18800	18800	0
140	20250407	161800	58961550	18800	18800	18800	18800	0
141	20250407	161700	58961550	18800	18800	18800	18800	0
142	20250407	161600	58961550	18800	18800	18800	18800	0
143	20250407	161500	58961550	18800	18800	18800	18800	0
144	20250407	161400	58961550	18800	18800	18800	18800	0
145	20250407	161300	58961550	18800	18800	18800	18800	0
146	20250407	161200	58961550	18800	18800	18800	18800	0
147	20250407	161100	58961550	18800	18800	18800	18800	0
148	20250407	161000	58961550	18800	18800	18800	18800	0
149	20250407	160900	58961550	18800	18800	18800	18800	0
150	20250407	160800	58961550	18800	18800	18800	18800	0
151	20250407	160700	58961550	18800	18800	18800	18800	0
152	20250407	160600	58961550	18800	18800	18800	18800	45
153	20250407	160500	58961550	18800	18800	18800	18800	0
154	20250407	160400	58961550	18800	18800	18800	18800	0
155	20250407	160300	58961550	18800	18800	18800	18800	0
156	20250407	160200	58961550	18800	18800	18800	18800	0
157	20250407	160100	58961550	18800	18800	18800	18800	0
158	20250407	160000	58961550	18800	18800	18800	18800	0
159	20250407	155900	58961550	18800	18800	18800	18800	0
160	20250407	155800	58961550	18800	18800	18800	18800	0
161	20250407	155700	58961550	18800	18800	18800	18800	0
162	20250407	155600	58961550	18800	18800	18800	18800	0
163	20250407	155500	58961550	18800	18800	18800	18800	0
164	20250407	155400	58961550	18800	18800	18800	18800	0
165	20250407	155300	58961550	18800	18800	18800	18800	0
166	20250407	155200	58961550	18800	18800	18800	18800	0
167	20250407	155100	58961550	18800	18800	18800	18800	0
168	20250407	155000	58961550	18800	18800	18800	18800	0
169	20250407	154900	58961550	18800	18800	18800	18800	0
170	20250407	154800	58961550	18800	18800	18800	18800	0
171	20250407	154700	58961550	18800	18800	18800	18800	0
172	20250407	154600	58961550	18800	18800	18800	18800	0
173	20250407	154500	58961550	18800	18800	18800	18800	0
174	20250407	154400	58961550	18800	18800	18800	18800	0
175	20250407	154300	58961550	18800	18800	18800	18800	0
176	20250407	154200	58961550	18800	18800	18800	18800	0
177	20250407	154100	58961550	18800	18800	18800	18800	0
178	20250407	154000	58961550	18800	18800	18800	18800	0
179	20250407	153900	58961550	18800	18800	18800	18800	0
180	20250407	153800	58961550	18800	18800	18800	18800	0
181	20250407	153700	58961550	18800	18800	18800	18800	0
182	20250407	153600	58961550	18800	18800	18800	18800	45
183	20250407	153500	58961550	18800	18800	18800	18800	0
184	20250407	153400	58961550	18800	18800	18800	18800	0
185	20250407	153300	58961550	18800	18800	18800	18800	0
186	20250407	153200	58961550	18800	18800	18800	18800	0
187	20250407	153100	58961550	18800	18800	18800	18800	0
188	20250407	153000	58961550	18800	18800	18800	18800	45
189	20250407	152900	58115550	18440	18440	18440	18440	0
190	20250407	152800	58115550	18440	18440	18440	18440	0
191	20250407	152700	58115550	18440	18440	18440	18440	0
192	20250407	152600	58115550	18440	18440	18440	18440	0
193	20250407	152500	58115550	18440	18440	18440	18440	0
194	20250407	152400	58115550	18440	18440	18440	18440	0
195	20250407	152300	58115550	18440	18440	18440	18440	0
196	20250407	152200	58115550	18440	18440	18440	18440	0
197	20250407	152100	58115550	18440	18440	18440	18440	0
198	20250407	152000	58115550	18440	18440	18440	18440	0
199	20250407	151900	58115550	18440	18490	18490	18440	39
200	20250407	151800	57395870	18800	18800	18800	18800	0
201	20250407	151700	57395870	18800	18800	18800	18800	0
202	20250407	151600	57395870	18800	18800	18800	18800	0
203	20250407	151500	57395870	18800	18800	18800	18800	1
204	20250407	151400	57377070	18790	18480	18790	18480	2
205	20250407	151300	57339800	18810	18810	18810	18810	0
206	20250407	151200	57339800	18810	18810	18810	18810	0
207	20250407	151100	57339800	18810	18810	18810	18810	0
208	20250407	151000	57339800	18810	18810	18810	18810	0
209	20250407	150900	57339800	18810	18810	18810	18810	0
210	20250407	150800	57339800	18810	18810	18810	18810	0
211	20250407	150700	57339800	18810	18810	18810	18810	1
212	20250407	150600	57320990	18820	18820	18820	18820	0
213	20250407	150500	57320990	18820	18820	18820	18820	0
214	20250407	150400	57320990	18820	18820	18820	18820	0
215	20250407	150300	57320990	18820	18820	18820	18820	0
216	20250407	150200	57320990	18820	18820	18820	18820	0
217	20250407	150100	57320990	18820	18820	18820	18820	0
218	20250407	150000	57320990	18820	18820	18820	18820	0
219	20250407	145900	57320990	18820	18820	18820	18820	0
220	20250407	145800	57320990	18820	18820	18820	18820	0
221	20250407	145700	57320990	18820	18820	18820	18820	0
222	20250407	145600	57320990	18820	18730	18820	18730	8
223	20250407	145500	57170810	18730	18660	18730	18660	90
224	20250407	145400	55487630	18740	18740	18740	18740	0
225	20250407	145300	55487630	18740	18720	18740	18720	13
226	20250407	145200	55244140	18730	18710	18730	18710	7
227	20250407	145100	55113150	18420	18480	18480	18420	63
228	20250407	145000	53951200	18750	18750	18750	18750	1
229	20250407	144900	53932450	18470	18470	18470	18470	0
230	20250407	144800	53932450	18470	18470	18470	18470	15
231	20250407	144700	53655400	18470	18470	18470	18470	0
232	20250407	144600	53655400	18470	18490	18490	18470	50
233	20250407	144500	52731810	18800	18800	18800	18800	0
234	20250407	144400	52731810	18800	18800	18800	18800	0
235	20250407	144300	52731810	18800	18800	18800	18800	0
236	20250407	144200	52731810	18800	18800	18800	18800	0
237	20250407	144100	52731810	18800	18800	18800	18800	0
238	20250407	144000	52731810	18800	18800	18800	18800	0
239	20250407	143900	52731810	18800	18800	18800	18800	0
240	20250407	143800	52731810	18800	18800	18800	18800	0
241	20250407	143700	52731810	18800	18800	18800	18800	0
242	20250407	143600	52731810	18800	18800	18800	18800	0
243	20250407	143500	52731810	18800	18800	18800	18800	0
244	20250407	143400	52731810	18800	18800	18800	18800	0
245	20250407	143300	52731810	18800	18800	18800	18800	0
246	20250407	143200	52731810	18800	18800	18800	18800	1
247	20250407	143100	52713010	18490	18510	18510	18490	149
248	20250407	143000	49957490	18800	18800	18800	18800	0
249	20250407	142900	49957490	18800	18730	18800	18730	13
250	20250407	142800	49713930	18750	18750	18750	18750	1
251	20250407	142700	49695180	18510	18600	18600	18510	17
252	20250407	142600	49380420	18820	18820	18820	18820	0
253	20250407	142500	49380420	18820	18820	18820	18820	0
254	20250407	142400	49380420	18820	18820	18820	18820	0
255	20250407	142300	49380420	18820	18820	18820	18820	0
256	20250407	142200	49380420	18820	18820	18820	18820	0
257	20250407	142100	49380420	18820	18820	18820	18820	0
258	20250407	142000	49380420	18820	18820	18820	18820	0
259	20250407	141900	49380420	18820	18820	18820	18820	0
260	20250407	141800	49380420	18820	18820	18820	18820	0
261	20250407	141700	49380420	18820	18820	18820	18820	0
262	20250407	141600	49380420	18820	18820	18820	18820	0
263	20250407	141500	49380420	18820	18820	18820	18820	0
264	20250407	141400	49380420	18820	18820	18820	18820	0
265	20250407	141300	49380420	18820	18820	18820	18820	1
266	20250407	141200	49361600	18840	18840	18840	18840	0
267	20250407	141100	49361600	18840	18840	18840	18840	0
268	20250407	141000	49361600	18840	18840	18840	18840	0
269	20250407	140900	49361600	18840	18840	18840	18840	0
270	20250407	140800	49361600	18840	18840	18840	18840	0
271	20250407	140700	49361600	18840	18840	18840	18840	0
272	20250407	140600	49361600	18840	18830	18840	18830	2
273	20250407	140500	49323930	18840	18840	18840	18840	0
274	20250407	140400	49323930	18840	18840	18840	18840	0
275	20250407	140300	49323930	18840	18840	18840	18840	0
276	20250407	140200	49323930	18840	18840	18840	18840	0
277	20250407	140100	49323930	18840	18840	18840	18840	0
278	20250407	140000	49323930	18840	18840	18840	18840	0
279	20250407	135900	49323930	18840	18840	18840	18840	0
280	20250407	135800	49323930	18840	18840	18840	18840	1
281	20250407	135700	49305090	18830	18830	18830	18830	0
282	20250407	135600	49305090	18830	18830	18830	18830	0
283	20250407	135500	49305090	18830	18830	18830	18830	1
284	20250407	135400	49286260	18850	18850	18850	18850	0
285	20250407	135300	49286260	18850	18850	18850	18850	0
286	20250407	135200	49286260	18850	18850	18850	18850	0
287	20250407	135100	49286260	18850	18850	18850	18850	0
288	20250407	135000	49286260	18850	18850	18850	18850	0
289	20250407	134900	49286260	18850	18850	18850	18850	0
290	20250407	134800	49286260	18850	18850	18850	18850	0
291	20250407	134700	49286260	18850	18850	18850	18850	0
292	20250407	134600	49286260	18850	18850	18850	18850	0
293	20250407	134500	49286260	18850	18850	18850	18850	0
294	20250407	134400	49286260	18850	18850	18850	18850	0
295	20250407	134300	49286260	18850	18850	18850	18850	0
296	20250407	134200	49286260	18850	18850	18850	18850	0
297	20250407	134100	49286260	18850	18850	18850	18850	0
298	20250407	134000	49286260	18850	18850	18850	18850	0
299	20250407	133900	49286260	18850	18850	18850	18850	0
300	20250407	133800	49286260	18850	18850	18850	18850	0
301	20250407	133700	49286260	18850	18850	18850	18850	0
302	20250407	133600	49286260	18850	18850	18850	18850	0
303	20250407	133500	49286260	18850	18850	18850	18850	0
304	20250407	133400	49286260	18850	18850	18850	18850	0
305	20250407	133300	49286260	18850	18850	18850	18850	0
306	20250407	133200	49286260	18850	18850	18850	18850	0
307	20250407	133100	49286260	18850	18850	18850	18850	0
308	20250407	133000	49286260	18850	18850	18850	18850	0
309	20250407	132900	49286260	18850	18850	18850	18850	0
310	20250407	132800	49286260	18850	18850	18850	18850	0
311	20250407	132700	49286260	18850	18850	18850	18850	0
312	20250407	132600	49286260	18850	18850	18850	18850	0
313	20250407	132500	49286260	18850	18850	18850	18850	0
314	20250407	132400	49286260	18850	18850	18850	18850	0
315	20250407	132300	49286260	18850	18850	18850	18850	0
316	20250407	132200	49286260	18850	18850	18850	18850	0
317	20250407	132100	49286260	18850	18850	18850	18850	0
318	20250407	132000	49286260	18850	18850	18850	18850	0
319	20250407	131900	49286260	18850	18850	18850	18850	0
320	20250407	131800	49286260	18850	18850	18850	18850	0
321	20250407	131700	49286260	18850	18850	18850	18850	0
322	20250407	131600	49286260	18850	18850	18850	18850	0
323	20250407	131500	49286260	18850	18850	18850	18850	0
324	20250407	131400	49286260	18850	18850	18850	18850	0
325	20250407	131300	49286260	18850	18850	18850	18850	0
326	20250407	131200	49286260	18850	18850	18850	18850	0
327	20250407	131100	49286260	18850	18850	18850	18850	0
328	20250407	131000	49286260	18850	18850	18850	18850	0
329	20250407	130900	49286260	18850	18850	18850	18850	0
330	20250407	130800	49286260	18850	18840	18850	18840	4
331	20250407	130700	49210890	18850	18850	18850	18850	0
332	20250407	130600	49210890	18850	18850	18850	18850	0
333	20250407	130500	49210890	18850	18850	18850	18850	0
334	20250407	130400	49210890	18850	18850	18850	18850	0
335	20250407	130300	49210890	18850	18850	18850	18850	0
336	20250407	130200	49210890	18850	18850	18850	18850	0
337	20250407	130100	49210890	18850	18850	18850	18850	0
338	20250407	130000	49210890	18850	18850	18850	18850	0
339	20250407	125900	49210890	18850	18850	18850	18850	0
340	20250407	125800	49210890	18850	18850	18850	18850	0
341	20250407	125700	49210890	18850	18850	18850	18850	0
342	20250407	125600	49210890	18850	18850	18850	18850	0
343	20250407	125500	49210890	18850	18850	18850	18850	0
344	20250407	125400	49210890	18850	18850	18850	18850	0
345	20250407	125300	49210890	18850	18850	18850	18850	0
346	20250407	125200	49210890	18850	18850	18850	18850	0
347	20250407	125100	49210890	18850	18850	18850	18850	0
348	20250407	125000	49210890	18850	18850	18850	18850	0
349	20250407	124900	49210890	18850	18850	18850	18850	0
350	20250407	124800	49210890	18850	18850	18850	18850	0
351	20250407	124700	49210890	18850	18850	18850	18850	0
352	20250407	124600	49210890	18850	18850	18850	18850	0
353	20250407	124500	49210890	18850	18850	18850	18850	0
354	20250407	124400	49210890	18850	18850	18850	18850	0
355	20250407	124300	49210890	18850	18850	18850	18850	0
356	20250407	124200	49210890	18850	18850	18850	18850	0
357	20250407	124100	49210890	18850	18850	18850	18850	0
358	20250407	124000	49210890	18850	18850	18850	18850	0
359	20250407	123900	49210890	18850	18850	18850	18850	0
360	20250407	123800	49210890	18850	18850	18850	18850	0
361	20250407	123700	49210890	18850	18850	18850	18850	0
362	20250407	123600	49210890	18850	18850	18850	18850	1
363	20250407	123500	49192040	18860	18860	18860	18860	0
364	20250407	123400	49192040	18860	18860	18860	18860	0
365	20250407	123300	49192040	18860	18860	18860	18860	0
366	20250407	123200	49192040	18860	18860	18860	18860	0
367	20250407	123100	49192040	18860	18860	18860	18860	0
368	20250407	123000	49192040	18860	18860	18860	18860	0
369	20250407	122900	49192040	18860	18860	18860	18860	0
370	20250407	122800	49192040	18860	18860	18860	18860	0
371	20250407	122700	49192040	18860	18860	18860	18860	0
372	20250407	122600	49192040	18860	18810	18860	18810	2
373	20250407	122500	49154370	18860	18800	18860	18800	22
374	20250407	122400	48740590	18800	18800	18800	18800	0
375	20250407	122300	48740590	18800	18800	18800	18800	0
376	20250407	122200	48740590	18800	18800	18800	18800	0
377	20250407	122100	48740590	18800	18800	18800	18800	1
378	20250407	122000	48721790	18500	18500	18500	18500	0
379	20250407	121900	48721790	18500	18500	18500	18500	0
380	20250407	121800	48721790	18500	18510	18510	18500	5
381	20250407	121700	48629260	18840	18840	18840	18840	0
382	20250407	121600	48629260	18840	18840	18840	18840	0
383	20250407	121500	48629260	18840	18840	18840	18840	0
384	20250407	121400	48629260	18840	18840	18840	18840	0
385	20250407	121300	48629260	18840	18840	18840	18840	0
386	20250407	121200	48629260	18840	18840	18840	18840	0
387	20250407	121100	48629260	18840	18840	18840	18840	0
388	20250407	121000	48629260	18840	18840	18840	18840	5
389	20250407	120900	48535060	18850	18850	18850	18850	0
390	20250407	120800	48535060	18850	18850	18850	18850	0
391	20250407	120700	48535060	18850	18850	18850	18850	0
392	20250407	120600	48535060	18850	18850	18850	18850	0
393	20250407	120500	48535060	18850	18850	18850	18850	0
394	20250407	120400	48535060	18850	18850	18850	18850	0
395	20250407	120300	48535060	18850	18850	18850	18850	0
396	20250407	120200	48535060	18850	18850	18850	18850	0
397	20250407	120100	48535060	18850	18850	18850	18850	0
398	20250407	120000	48535060	18850	18850	18850	18850	0
399	20250407	115900	48535060	18850	18850	18850	18850	0
400	20250407	115800	48535060	18850	18850	18850	18850	0
401	20250407	115700	48535060	18850	18850	18850	18850	0
402	20250407	115600	48535060	18850	18850	18850	18850	0
403	20250407	115500	48535060	18850	18470	18850	18470	8
404	20250407	115400	48384800	18850	18850	18850	18850	0
405	20250407	115300	48384800	18850	18850	18850	18850	0
406	20250407	115200	48384800	18850	18850	18850	18850	0
407	20250407	115100	48384800	18850	18850	18850	18850	0
408	20250407	115000	48384800	18850	18850	18850	18850	0
409	20250407	114900	48384800	18850	18850	18850	18850	0
410	20250407	114800	48384800	18850	18850	18850	18850	0
411	20250407	114700	48384800	18850	18850	18850	18850	0
412	20250407	114600	48384800	18850	18850	18850	18850	0
413	20250407	114500	48384800	18850	18850	18850	18850	0
414	20250407	114400	48384800	18850	18850	18850	18850	0
415	20250407	114300	48384800	18850	18850	18850	18850	0
416	20250407	114200	48384800	18850	18850	18850	18850	1
417	20250407	114100	48365950	18890	18890	18890	18890	0
418	20250407	114000	48365950	18890	18890	18890	18890	0
419	20250407	113900	48365950	18890	18890	18890	18890	0
420	20250407	113800	48365950	18890	18890	18890	18890	0
421	20250407	113700	48365950	18890	18890	18890	18890	0
422	20250407	113600	48365950	18890	18890	18890	18890	0
423	20250407	113500	48365950	18890	18890	18890	18890	0
424	20250407	113400	48365950	18890	18890	18890	18890	0
425	20250407	113300	48365950	18890	18890	18890	18890	0
426	20250407	113200	48365950	18890	18890	18890	18890	0
427	20250407	113100	48365950	18890	18890	18890	18890	0
428	20250407	113000	48365950	18890	18890	18890	18890	0
429	20250407	112900	48365950	18890	18890	18890	18890	0
430	20250407	112800	48365950	18890	18890	18890	18890	0
431	20250407	112700	48365950	18890	18890	18890	18890	0
432	20250407	112600	48365950	18890	18890	18890	18890	0
433	20250407	112500	48365950	18890	18890	18890	18890	0
434	20250407	112400	48365950	18890	18890	18890	18890	0
435	20250407	112300	48365950	18890	18890	18890	18890	0
436	20250407	112200	48365950	18890	18890	18890	18890	0
437	20250407	112100	48365950	18890	18890	18890	18890	1
438	20250407	112000	48347060	18890	18890	18890	18890	0
439	20250407	111900	48347060	18890	18890	18890	18890	0
440	20250407	111800	48347060	18890	18890	18890	18890	0
441	20250407	111700	48347060	18890	18890	18890	18890	0
442	20250407	111600	48347060	18890	18890	18890	18890	1
443	20250407	111500	48328170	18890	18890	18890	18890	0
444	20250407	111400	48328170	18890	18890	18890	18890	0
445	20250407	111300	48328170	18890	18890	18890	18890	0
446	20250407	111200	48328170	18890	18890	18890	18890	0
447	20250407	111100	48328170	18890	18890	18890	18890	0
448	20250407	111000	48328170	18890	18890	18890	18890	0
449	20250407	110900	48328170	18890	18890	18890	18890	0
450	20250407	110800	48328170	18890	18890	18890	18890	0
451	20250407	110700	48328170	18890	18890	18890	18890	0
452	20250407	110600	48328170	18890	18890	18890	18890	0
453	20250407	110500	48328170	18890	18890	18890	18890	0
454	20250407	110400	48328170	18890	18890	18890	18890	0
455	20250407	110300	48328170	18890	18890	18890	18890	0
456	20250407	110200	48328170	18890	18890	18890	18890	0
457	20250407	110100	48328170	18890	18890	18890	18890	0
458	20250407	110000	48328170	18890	18890	18890	18890	0
459	20250407	105900	48328170	18890	18890	18890	18890	0
460	20250407	105800	48328170	18890	18890	18890	18890	0
461	20250407	105700	48328170	18890	18890	18890	18890	0
462	20250407	105600	48328170	18890	18890	18890	18890	0
463	20250407	105500	48328170	18890	18890	18890	18890	1
464	20250407	105400	48309280	18930	18930	18930	18930	0
465	20250407	105300	48309280	18930	18930	18930	18930	0
466	20250407	105200	48309280	18930	18930	18930	18930	0
467	20250407	105100	48309280	18930	18930	18930	18930	0
468	20250407	105000	48309280	18930	18930	18930	18930	0
469	20250407	104900	48309280	18930	18930	18930	18930	0
470	20250407	104800	48309280	18930	18930	18930	18930	0
471	20250407	104700	48309280	18930	18930	18930	18930	0
472	20250407	104600	48309280	18930	18930	18930	18930	0
473	20250407	104500	48309280	18930	18930	18930	18930	0
474	20250407	104400	48309280	18930	18930	18930	18930	0
475	20250407	104300	48309280	18930	18930	18930	18930	0
476	20250407	104200	48309280	18930	18930	18930	18930	0
477	20250407	104100	48309280	18930	18930	18930	18930	0
478	20250407	104000	48309280	18930	18930	18930	18930	0
479	20250407	103900	48309280	18930	18930	18930	18930	0
480	20250407	103800	48309280	18930	18930	18930	18930	1
481	20250407	103700	48290350	18900	18670	18900	18670	1100
482	20250407	103600	27528090	18800	18480	18800	18330	336
483	20250407	103500	21338520	18940	18940	18940	18940	0
484	20250407	103400	21338520	18940	18940	18940	18940	0
485	20250407	103300	21338520	18940	18940	18940	18940	0
486	20250407	103200	21338520	18940	18940	18940	18940	0
487	20250407	103100	21338520	18940	18740	18940	18740	9
488	20250407	103000	21169080	18800	18800	18800	18800	0
489	20250407	102900	21169080	18800	18800	18800	18800	0
490	20250407	102800	21169080	18800	18800	18800	18800	0
491	20250407	102700	21169080	18800	18650	18930	18400	49
492	20250407	102600	20255690	18650	18650	18650	18650	0
493	20250407	102500	20255690	18650	18650	18650	18650	0
494	20250407	102400	20255690	18650	18650	18650	18650	0
495	20250407	102300	20255690	18650	18650	18650	18650	0
496	20250407	102200	20255690	18650	18650	18650	18650	0
497	20250407	102100	20255690	18650	18650	18650	18650	0
498	20250407	102000	20255690	18650	18650	18650	18650	0
499	20250407	101900	20255690	18650	18650	18650	18650	0
500	20250407	101800	20255690	18650	18650	18650	18650	0
501	20250407	101700	20255690	18650	18650	18650	18650	0
502	20250407	101600	20255690	18650	18650	18650	18650	0
503	20250407	101500	20255690	18650	18650	18650	18650	1
504	20250407	101400	20237040	18580	18320	18580	18320	3
505	20250407	101300	20181820	18580	18580	18580	18580	0
506	20250407	101200	20181820	18580	18580	18580	18580	0
507	20250407	101100	20181820	18580	18540	18580	18540	30
508	20250407	101000	19625400	18300	18570	18570	18300	350
509	20250407	100900	13181460	18860	18860	18860	18860	1
510	20250407	100800	13162600	18570	18570	18570	18570	0
511	20250407	100700	13162600	18570	18570	18570	18570	0
512	20250407	100600	13162600	18570	18570	18570	18570	0
513	20250407	100500	13162600	18570	18570	18570	18570	0
514	20250407	100400	13162600	18570	18570	18570	18570	0
515	20250407	100300	13162600	18570	18570	18570	18570	0
516	20250407	100200	13162600	18570	18570	18570	18570	100
517	20250407	100100	11305600	18570	18570	18570	18570	0
518	20250407	100000	11305600	18570	18610	18610	18570	116
519	20250407	095900	9150380	18610	18610	18610	18610	0
520	20250407	095800	9150380	18610	18610	18610	18610	0
521	20250407	095700	9150380	18610	18610	18610	18610	0
522	20250407	095600	9150380	18610	18610	18610	18610	0
523	20250407	095500	9150380	18610	18610	18610	18610	0
524	20250407	095400	9150380	18610	18610	18610	18610	0
525	20250407	095300	9150380	18610	18610	18610	18610	0
526	20250407	095200	9150380	18610	18610	18610	18610	0
527	20250407	095100	9150380	18610	18920	18920	18610	2
528	20250407	095000	9112850	18950	18950	18950	18950	0
529	20250407	094900	9112850	18950	18950	18950	18950	0
530	20250407	094800	9112850	18950	18950	18950	18950	0
531	20250407	094700	9112850	18950	18950	18950	18950	0
532	20250407	094600	9112850	18950	18950	18950	18950	0
533	20250407	094500	9112850	18950	18950	18950	18950	0
534	20250407	094400	9112850	18950	18950	18950	18950	0
535	20250407	094300	9112850	18950	18950	18950	18950	0
536	20250407	094200	9112850	18950	18950	18950	18950	1
537	20250407	094100	9093900	18950	18950	18950	18950	0
538	20250407	094000	9093900	18950	18950	18950	18950	0
539	20250407	093900	9093900	18950	18950	18950	18950	0
540	20250407	093800	9093900	18950	18950	18950	18950	0
541	20250407	093700	9093900	18950	18950	18950	18950	1
542	20250407	093600	9074950	18580	18580	18580	18580	0
543	20250407	093500	9074950	18580	18580	18580	18580	0
544	20250407	093400	9074950	18580	18580	18580	18580	0
545	20250407	093300	9074950	18580	18580	18580	18580	1
546	20250407	093200	9056370	18970	18970	18970	18970	1
547	20250407	093100	9037400	18570	18570	18570	18570	6
548	20250407	093000	8925980	19010	19010	19010	19010	0
549	20250407	092900	8925980	19010	19010	19010	19010	0
550	20250407	092800	8925980	19010	19010	19010	19010	0
551	20250407	092700	8925980	19010	19010	19010	19010	0
552	20250407	092600	8925980	19010	19010	19010	19010	0
553	20250407	092500	8925980	19010	19010	19010	19010	0
554	20250407	092400	8925980	19010	19010	19010	19010	0
555	20250407	092300	8925980	19010	19010	19010	19010	0
556	20250407	092200	8925980	19010	19010	19010	19010	0
557	20250407	092100	8925980	19010	19010	19010	19010	0
558	20250407	092000	8925980	19010	19010	19010	19010	0
559	20250407	091900	8925980	19010	19010	19010	19010	0
560	20250407	091800	8925980	19010	19010	19010	19010	0
561	20250407	091700	8925980	19010	19010	19010	19010	0
562	20250407	091600	8925980	19010	19010	19010	19010	0
563	20250407	091500	8925980	19010	19010	19010	19010	0
564	20250407	091400	8925980	19010	19010	19010	19010	0
565	20250407	091300	8925980	19010	19010	19010	19010	0
566	20250407	091200	8925980	19010	19010	19010	19010	0
567	20250407	091100	8925980	19010	19010	19010	19010	0
568	20250407	091000	8925980	19010	19010	19010	19010	0
569	20250407	090900	8925980	19010	19010	19010	19010	0
570	20250407	090800	8925980	19010	19010	19010	19010	5
571	20250407	090700	8830930	19030	19030	19030	19030	0
572	20250407	090600	8830930	19030	19030	19030	19030	82
573	20250407	090500	7270470	19030	19030	19030	19030	0
574	20250407	090400	7270470	19030	18900	19040	18900	336
575	20250407	090300	879840	18900	18900	18900	18900	1
576	20250407	090200	860940	18580	18580	18580	18580	25
577	20250407	090100	396440	18760	18760	18760	18760	9
578	20250407	090000	227600	19040	18960	19040	18960	12