KissMeData/009140/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	183600	59835760	18960	18960	18960	18960	137
3	20250404	183500	59835760	18960	18960	18960	18960	0
4	20250404	183400	59835760	18960	18960	18960	18960	0
5	20250404	183300	59835760	18960	18960	18960	18960	0
6	20250404	183200	59835760	18960	18960	18960	18960	0
7	20250404	183100	59835760	18960	18960	18960	18960	0
8	20250404	183000	59835760	18960	18960	18960	18960	0
9	20250404	182900	59835760	18960	18960	18960	18960	0
10	20250404	182800	59835760	18960	18960	18960	18960	0
11	20250404	182700	59835760	18960	18960	18960	18960	0
12	20250404	182600	59835760	18960	18960	18960	18960	0
13	20250404	182500	59835760	18960	18960	18960	18960	0
14	20250404	182400	59835760	18960	18960	18960	18960	0
15	20250404	182300	59835760	18960	18960	18960	18960	0
16	20250404	182200	59835760	18960	18960	18960	18960	0
17	20250404	182100	59835760	18960	18960	18960	18960	0
18	20250404	182000	59835760	18960	18960	18960	18960	0
19	20250404	181900	59835760	18960	18960	18960	18960	0
20	20250404	181800	59835760	18960	18960	18960	18960	0
21	20250404	181700	59835760	18960	18960	18960	18960	0
22	20250404	181600	59835760	18960	18960	18960	18960	0
23	20250404	181500	59835760	18960	18960	18960	18960	0
24	20250404	181400	59835760	18960	18960	18960	18960	0
25	20250404	181300	59835760	18960	18960	18960	18960	0
26	20250404	181200	59835760	18960	18960	18960	18960	0
27	20250404	181100	59835760	18960	18960	18960	18960	0
28	20250404	181000	59835760	18960	18960	18960	18960	0
29	20250404	180900	59835760	18960	18960	18960	18960	0
30	20250404	180800	59835760	18960	18960	18960	18960	0
31	20250404	180700	59835760	18960	18960	18960	18960	0
32	20250404	180600	59835760	18960	18960	18960	18960	137
33	20250404	180500	59835760	18960	18960	18960	18960	0
34	20250404	180400	59835760	18960	18960	18960	18960	0
35	20250404	180300	59835760	18960	18960	18960	18960	0
36	20250404	180200	59835760	18960	18960	18960	18960	0
37	20250404	180100	59835760	18960	18960	18960	18960	0
38	20250404	180000	59835760	18960	18960	18960	18960	0
39	20250404	175900	59835760	18960	18960	18960	18960	0
40	20250404	175800	59835760	18960	18960	18960	18960	0
41	20250404	175700	59835760	18960	18960	18960	18960	0
42	20250404	175600	59835760	18960	18960	18960	18960	0
43	20250404	175500	59835760	18960	18960	18960	18960	0
44	20250404	175400	59835760	18960	18960	18960	18960	0
45	20250404	175300	59835760	18960	18960	18960	18960	0
46	20250404	175200	59835760	18960	18960	18960	18960	0
47	20250404	175100	59835760	18960	18960	18960	18960	0
48	20250404	175000	59835760	18960	18960	18960	18960	0
49	20250404	174900	59835760	18960	18960	18960	18960	0
50	20250404	174800	59835760	18960	18960	18960	18960	0
51	20250404	174700	59835760	18960	18960	18960	18960	0
52	20250404	174600	59835760	18960	18960	18960	18960	0
53	20250404	174500	59835760	18960	18960	18960	18960	0
54	20250404	174400	59835760	18960	18960	18960	18960	0
55	20250404	174300	59835760	18960	18960	18960	18960	0
56	20250404	174200	59835760	18960	18960	18960	18960	0
57	20250404	174100	59835760	18960	18960	18960	18960	0
58	20250404	174000	59835760	18960	18960	18960	18960	0
59	20250404	173900	59835760	18960	18960	18960	18960	0
60	20250404	173800	59835760	18960	18960	18960	18960	0
61	20250404	173700	59835760	18960	18960	18960	18960	0
62	20250404	173600	59835760	18960	18960	18960	18960	137
63	20250404	173500	59835760	18960	18960	18960	18960	0
64	20250404	173400	59835760	18960	18960	18960	18960	0
65	20250404	173300	59835760	18960	18960	18960	18960	0
66	20250404	173200	59835760	18960	18960	18960	18960	0
67	20250404	173100	59835760	18960	18960	18960	18960	0
68	20250404	173000	59835760	18960	18960	18960	18960	0
69	20250404	172900	59835760	18960	18960	18960	18960	0
70	20250404	172800	59835760	18960	18960	18960	18960	0
71	20250404	172700	59835760	18960	18960	18960	18960	0
72	20250404	172600	59835760	18960	18960	18960	18960	0
73	20250404	172500	59835760	18960	18960	18960	18960	0
74	20250404	172400	59835760	18960	18960	18960	18960	0
75	20250404	172300	59835760	18960	18960	18960	18960	0
76	20250404	172200	59835760	18960	18960	18960	18960	0
77	20250404	172100	59835760	18960	18960	18960	18960	0
78	20250404	172000	59835760	18960	18960	18960	18960	0
79	20250404	171900	59835760	18960	18960	18960	18960	0
80	20250404	171800	59835760	18960	18960	18960	18960	0
81	20250404	171700	59835760	18960	18960	18960	18960	0
82	20250404	171600	59835760	18960	18960	18960	18960	0
83	20250404	171500	59835760	18960	18960	18960	18960	0
84	20250404	171400	59835760	18960	18960	18960	18960	0
85	20250404	171300	59835760	18960	18960	18960	18960	0
86	20250404	171200	59835760	18960	18960	18960	18960	0
87	20250404	171100	59835760	18960	18960	18960	18960	0
88	20250404	171000	59835760	18960	18960	18960	18960	0
89	20250404	170900	59835760	18960	18960	18960	18960	0
90	20250404	170800	59835760	18960	18960	18960	18960	0
91	20250404	170700	59835760	18960	18960	18960	18960	0
92	20250404	170600	59835760	18960	18960	18960	18960	137
93	20250404	170500	59835760	18960	18960	18960	18960	0
94	20250404	170400	59835760	18960	18960	18960	18960	0
95	20250404	170300	59835760	18960	18960	18960	18960	0
96	20250404	170200	59835760	18960	18960	18960	18960	0
97	20250404	170100	59835760	18960	18960	18960	18960	0
98	20250404	170000	59835760	18960	18960	18960	18960	0
99	20250404	165900	59835760	18960	18960	18960	18960	0
100	20250404	165800	59835760	18960	18960	18960	18960	0
101	20250404	165700	59835760	18960	18960	18960	18960	0
102	20250404	165600	59835760	18960	18960	18960	18960	0
103	20250404	165500	59835760	18960	18960	18960	18960	0
104	20250404	165400	59835760	18960	18960	18960	18960	0
105	20250404	165300	59835760	18960	18960	18960	18960	0
106	20250404	165200	59835760	18960	18960	18960	18960	0
107	20250404	165100	59835760	18960	18960	18960	18960	0
108	20250404	165000	59835760	18960	18960	18960	18960	0
109	20250404	164900	59835760	18960	18960	18960	18960	0
110	20250404	164800	59835760	18960	18960	18960	18960	0
111	20250404	164700	59835760	18960	18960	18960	18960	0
112	20250404	164600	59835760	18960	18960	18960	18960	0
113	20250404	164500	59835760	18960	18960	18960	18960	0
114	20250404	164400	59835760	18960	18960	18960	18960	0
115	20250404	164300	59835760	18960	18960	18960	18960	0
116	20250404	164200	59835760	18960	18960	18960	18960	0
117	20250404	164100	59835760	18960	18960	18960	18960	0
118	20250404	164000	59835760	18960	18960	18960	18960	0
119	20250404	163900	59835760	18960	18960	18960	18960	0
120	20250404	163800	59835760	18960	18960	18960	18960	0
121	20250404	163700	59835760	18960	18960	18960	18960	0
122	20250404	163600	59835760	18960	18960	18960	18960	137
123	20250404	163500	59835760	18960	18960	18960	18960	0
124	20250404	163400	59835760	18960	18960	18960	18960	0
125	20250404	163300	59835760	18960	18960	18960	18960	0
126	20250404	163200	59835760	18960	18960	18960	18960	0
127	20250404	163100	59835760	18960	18960	18960	18960	0
128	20250404	163000	59835760	18960	18960	18960	18960	0
129	20250404	162900	59835760	18960	18960	18960	18960	0
130	20250404	162800	59835760	18960	18960	18960	18960	0
131	20250404	162700	59835760	18960	18960	18960	18960	0
132	20250404	162600	59835760	18960	18960	18960	18960	0
133	20250404	162500	59835760	18960	18960	18960	18960	0
134	20250404	162400	59835760	18960	18960	18960	18960	0
135	20250404	162300	59835760	18960	18960	18960	18960	0
136	20250404	162200	59835760	18960	18960	18960	18960	0
137	20250404	162100	59835760	18960	18960	18960	18960	0
138	20250404	162000	59835760	18960	18960	18960	18960	0
139	20250404	161900	59835760	18960	18960	18960	18960	0
140	20250404	161800	59835760	18960	18960	18960	18960	0
141	20250404	161700	59835760	18960	18960	18960	18960	0
142	20250404	161600	59835760	18960	18960	18960	18960	0
143	20250404	161500	59835760	18960	18960	18960	18960	0
144	20250404	161400	59835760	18960	18960	18960	18960	0
145	20250404	161300	59835760	18960	18960	18960	18960	0
146	20250404	161200	59835760	18960	18960	18960	18960	0
147	20250404	161100	59835760	18960	18960	18960	18960	0
148	20250404	161000	59835760	18960	18960	18960	18960	0
149	20250404	160900	59835760	18960	18960	18960	18960	0
150	20250404	160800	59835760	18960	18960	18960	18960	0
151	20250404	160700	59835760	18960	18960	18960	18960	0
152	20250404	160600	59835760	18960	18960	18960	18960	137
153	20250404	160500	59835760	18960	18960	18960	18960	0
154	20250404	160400	59835760	18960	18960	18960	18960	0
155	20250404	160300	59835760	18960	18960	18960	18960	0
156	20250404	160200	59835760	18960	18960	18960	18960	0
157	20250404	160100	59835760	18960	18960	18960	18960	0
158	20250404	160000	59835760	18960	18960	18960	18960	0
159	20250404	155900	59835760	18960	18960	18960	18960	0
160	20250404	155800	59835760	18960	18960	18960	18960	0
161	20250404	155700	59835760	18960	18960	18960	18960	0
162	20250404	155600	59835760	18960	18960	18960	18960	0
163	20250404	155500	59835760	18960	18960	18960	18960	0
164	20250404	155400	59835760	18960	18960	18960	18960	0
165	20250404	155300	59835760	18960	18960	18960	18960	0
166	20250404	155200	59835760	18960	18960	18960	18960	0
167	20250404	155100	59835760	18960	18960	18960	18960	0
168	20250404	155000	59835760	18960	18960	18960	18960	0
169	20250404	154900	59835760	18960	18960	18960	18960	0
170	20250404	154800	59835760	18960	18960	18960	18960	0
171	20250404	154700	59835760	18960	18960	18960	18960	0
172	20250404	154600	59835760	18960	18960	18960	18960	0
173	20250404	154500	59835760	18960	18960	18960	18960	0
174	20250404	154400	59835760	18960	18960	18960	18960	0
175	20250404	154300	59835760	18960	18960	18960	18960	0
176	20250404	154200	59835760	18960	18960	18960	18960	0
177	20250404	154100	59835760	18960	18960	18960	18960	0
178	20250404	154000	59835760	18960	18960	18960	18960	0
179	20250404	153900	59835760	18960	18960	18960	18960	0
180	20250404	153800	59835760	18960	18960	18960	18960	0
181	20250404	153700	59835760	18960	18960	18960	18960	0
182	20250404	153600	59835760	18960	18960	18960	18960	137
183	20250404	153500	59835760	18960	18960	18960	18960	0
184	20250404	153400	59835760	18960	18960	18960	18960	0
185	20250404	153300	59835760	18960	18960	18960	18960	0
186	20250404	153200	59835760	18960	18960	18960	18960	0
187	20250404	153100	59835760	18960	18960	18960	18960	0
188	20250404	153000	59835760	18960	18960	18960	18960	137
189	20250404	152900	57238240	18940	18940	18940	18940	0
190	20250404	152800	57238240	18940	18940	18940	18940	0
191	20250404	152700	57238240	18940	18940	18940	18940	0
192	20250404	152600	57238240	18940	18940	18940	18940	0
193	20250404	152500	57238240	18940	18940	18940	18940	0
194	20250404	152400	57238240	18940	18940	18940	18940	0
195	20250404	152300	57238240	18940	18940	18940	18940	0
196	20250404	152200	57238240	18940	18940	18940	18940	0
197	20250404	152100	57238240	18940	18940	18940	18940	0
198	20250404	152000	57238240	18940	18940	18940	18940	0
199	20250404	151900	57238240	18940	18940	18940	18940	0
200	20250404	151800	57238240	18940	18940	18940	18940	0
201	20250404	151700	57238240	18940	18940	18940	18940	0
202	20250404	151600	57238240	18940	18850	18940	18850	97
203	20250404	151500	55405070	18940	18940	18940	18940	0
204	20250404	151400	55405070	18940	18940	18940	18940	0
205	20250404	151300	55405070	18940	18940	18940	18940	0
206	20250404	151200	55405070	18940	18940	18940	18940	0
207	20250404	151100	55405070	18940	18940	18940	18940	0
208	20250404	151000	55405070	18940	18940	18940	18940	0
209	20250404	150900	55405070	18940	18940	18940	18940	0
210	20250404	150800	55405070	18940	18940	18940	18940	0
211	20250404	150700	55405070	18940	18940	18940	18940	0
212	20250404	150600	55405070	18940	18910	18940	18910	4
213	20250404	150500	55329370	18910	18900	18910	18900	4
214	20250404	150400	55253750	18920	18920	18920	18920	1
215	20250404	150300	55234830	18940	18940	18940	18940	0
216	20250404	150200	55234830	18940	18940	18940	18940	0
217	20250404	150100	55234830	18940	18940	18940	18940	101
218	20250404	150000	53321890	18940	18920	18940	18920	10
219	20250404	145900	53132590	18940	18940	18940	18940	0
220	20250404	145800	53132590	18940	18940	18940	18940	0
221	20250404	145700	53132590	18940	18940	18940	18940	0
222	20250404	145600	53132590	18940	18940	18940	18940	0
223	20250404	145500	53132590	18940	18940	18940	18940	0
224	20250404	145400	53132590	18940	18940	18940	18940	0
225	20250404	145300	53132590	18940	18940	18940	18940	0
226	20250404	145200	53132590	18940	18940	18940	18940	0
227	20250404	145100	53132590	18940	18940	18940	18940	0
228	20250404	145000	53132590	18940	18940	18940	18940	3
229	20250404	144900	53075770	18940	18940	18940	18940	0
230	20250404	144800	53075770	18940	18940	18940	18940	0
231	20250404	144700	53075770	18940	18920	18940	18920	2
232	20250404	144600	53037910	18850	18850	18850	18850	0
233	20250404	144500	53037910	18850	18850	18850	18850	58
234	20250404	144400	51944610	18940	18940	18940	18940	0
235	20250404	144300	51944610	18940	18940	18940	18940	0
236	20250404	144200	51944610	18940	18940	18940	18940	0
237	20250404	144100	51944610	18940	18940	18940	18940	0
238	20250404	144000	51944610	18940	18940	18940	18940	0
239	20250404	143900	51944610	18940	18940	18940	18940	0
240	20250404	143800	51944610	18940	18930	18940	18930	15
241	20250404	143700	51660650	18930	18920	18930	18920	4
242	20250404	143600	51584960	18920	18920	18920	18920	0
243	20250404	143500	51584960	18920	18920	18920	18920	0
244	20250404	143400	51584960	18920	18920	18920	18920	0
245	20250404	143300	51584960	18920	18920	18920	18920	3
246	20250404	143200	51528200	18920	18900	18920	18900	34
247	20250404	143100	50885340	18900	18900	18900	18900	0
248	20250404	143000	50885340	18900	18900	18900	18900	0
249	20250404	142900	50885340	18900	18900	18900	18900	0
250	20250404	142800	50885340	18900	18900	18900	18900	0
251	20250404	142700	50885340	18900	18900	18900	18900	0
252	20250404	142600	50885340	18900	18900	18900	18900	0
253	20250404	142500	50885340	18900	18900	18900	18900	0
254	20250404	142400	50885340	18900	18900	18900	18900	0
255	20250404	142300	50885340	18900	18900	18900	18900	0
256	20250404	142200	50885340	18900	18900	18900	18900	0
257	20250404	142100	50885340	18900	18900	18900	18900	0
258	20250404	142000	50885340	18900	18900	18900	18900	0
259	20250404	141900	50885340	18900	18900	18900	18900	0
260	20250404	141800	50885340	18900	18900	18900	18900	0
261	20250404	141700	50885340	18900	18900	18900	18900	0
262	20250404	141600	50885340	18900	18900	18900	18900	3
263	20250404	141500	50828640	18910	18910	18910	18910	0
264	20250404	141400	50828640	18910	18910	18910	18910	0
265	20250404	141300	50828640	18910	18910	18910	18910	0
266	20250404	141200	50828640	18910	18910	18910	18910	0
267	20250404	141100	50828640	18910	18910	18910	18910	0
268	20250404	141000	50828640	18910	18910	18910	18910	0
269	20250404	140900	50828640	18910	18910	18910	18910	0
270	20250404	140800	50828640	18910	18910	18910	18910	0
271	20250404	140700	50828640	18910	18910	18910	18910	0
272	20250404	140600	50828640	18910	18910	18910	18910	0
273	20250404	140500	50828640	18910	18910	18910	18910	0
274	20250404	140400	50828640	18910	18910	18910	18910	0
275	20250404	140300	50828640	18910	18910	18910	18910	0
276	20250404	140200	50828640	18910	18910	18910	18910	0
277	20250404	140100	50828640	18910	18910	18910	18910	0
278	20250404	140000	50828640	18910	18910	18910	18910	0
279	20250404	135900	50828640	18910	18910	18910	18910	3
280	20250404	135800	50771910	18910	18910	18910	18910	0
281	20250404	135700	50771910	18910	18910	18910	18910	0
282	20250404	135600	50771910	18910	18910	18910	18910	0
283	20250404	135500	50771910	18910	18910	18910	18910	0
284	20250404	135400	50771910	18910	18910	18910	18910	0
285	20250404	135300	50771910	18910	18910	18910	18910	0
286	20250404	135200	50771910	18910	18910	18910	18910	0
287	20250404	135100	50771910	18910	18910	18910	18910	0
288	20250404	135000	50771910	18910	18910	18910	18910	0
289	20250404	134900	50771910	18910	18910	18910	18910	0
290	20250404	134800	50771910	18910	18910	18910	18910	0
291	20250404	134700	50771910	18910	18910	18910	18910	0
292	20250404	134600	50771910	18910	18910	18910	18910	0
293	20250404	134500	50771910	18910	18910	18910	18910	0
294	20250404	134400	50771910	18910	18910	18910	18910	0
295	20250404	134300	50771910	18910	18910	18910	18910	0
296	20250404	134200	50771910	18910	18900	18910	18900	3
297	20250404	134100	50715190	18910	18910	18910	18910	0
298	20250404	134000	50715190	18910	18910	18910	18910	0
299	20250404	133900	50715190	18910	18910	18910	18910	0
300	20250404	133800	50715190	18910	18910	18910	18910	0
301	20250404	133700	50715190	18910	18910	18910	18910	0
302	20250404	133600	50715190	18910	18910	18910	18910	0
303	20250404	133500	50715190	18910	18910	18910	18910	0
304	20250404	133400	50715190	18910	18910	18910	18910	0
305	20250404	133300	50715190	18910	18910	18910	18910	0
306	20250404	133200	50715190	18910	18910	18910	18910	0
307	20250404	133100	50715190	18910	18910	18910	18910	0
308	20250404	133000	50715190	18910	18910	18910	18910	0
309	20250404	132900	50715190	18910	18910	18910	18910	0
310	20250404	132800	50715190	18910	18910	18910	18910	0
311	20250404	132700	50715190	18910	18910	18910	18910	0
312	20250404	132600	50715190	18910	18910	18910	18910	0
313	20250404	132500	50715190	18910	18900	18910	18900	3
314	20250404	132400	50658470	18850	18850	18850	18850	0
315	20250404	132300	50658470	18850	18850	18850	18850	0
316	20250404	132200	50658470	18850	18850	18850	18850	0
317	20250404	132100	50658470	18850	18850	18850	18850	0
318	20250404	132000	50658470	18850	18850	18850	18850	0
319	20250404	131900	50658470	18850	18850	18850	18850	0
320	20250404	131800	50658470	18850	18850	18850	18850	0
321	20250404	131700	50658470	18850	18880	18880	18850	4
322	20250404	131600	50583010	18890	18890	18890	18890	1
323	20250404	131500	50564120	18900	18900	18900	18900	0
324	20250404	131400	50564120	18900	18900	18900	18900	1
325	20250404	131300	50545220	18910	18910	18910	18910	1
326	20250404	131200	50526310	18900	18900	18900	18900	0
327	20250404	131100	50526310	18900	18900	18900	18900	0
328	20250404	131000	50526310	18900	18900	18900	18900	0
329	20250404	130900	50526310	18900	18900	18900	18900	0
330	20250404	130800	50526310	18900	18900	18900	18900	3
331	20250404	130700	50469610	18860	18860	18860	18860	0
332	20250404	130600	50469610	18860	18860	18860	18860	0
333	20250404	130500	50469610	18860	18860	18860	18860	0
334	20250404	130400	50469610	18860	18860	18860	18860	0
335	20250404	130300	50469610	18860	18860	18860	18860	0
336	20250404	130200	50469610	18860	18860	18860	18860	0
337	20250404	130100	50469610	18860	18860	18860	18860	0
338	20250404	130000	50469610	18860	18860	18860	18860	0
339	20250404	125900	50469610	18860	18860	18860	18860	0
340	20250404	125800	50469610	18860	18860	18860	18860	0
341	20250404	125700	50469610	18860	18860	18860	18860	0
342	20250404	125600	50469610	18860	18860	18860	18860	0
343	20250404	125500	50469610	18860	18860	18860	18860	10
344	20250404	125400	50281010	18860	18860	18860	18860	0
345	20250404	125300	50281010	18860	18860	18860	18860	0
346	20250404	125200	50281010	18860	18860	18860	18860	0
347	20250404	125100	50281010	18860	18860	18860	18860	3
348	20250404	125000	50224430	18870	18870	18870	18870	0
349	20250404	124900	50224430	18870	18870	18870	18870	0
350	20250404	124800	50224430	18870	18870	18870	18870	0
351	20250404	124700	50224430	18870	18870	18870	18870	0
352	20250404	124600	50224430	18870	18870	18870	18870	0
353	20250404	124500	50224430	18870	18870	18870	18870	0
354	20250404	124400	50224430	18870	18870	18870	18870	20
355	20250404	124300	49847030	18920	18920	18920	18920	0
356	20250404	124200	49847030	18920	18920	18920	18920	0
357	20250404	124100	49847030	18920	18920	18920	18920	0
358	20250404	124000	49847030	18920	18920	18920	18920	0
359	20250404	123900	49847030	18920	18920	18920	18920	0
360	20250404	123800	49847030	18920	18920	18920	18920	0
361	20250404	123700	49847030	18920	18920	18920	18920	1
362	20250404	123600	49828110	18920	18920	18920	18920	0
363	20250404	123500	49828110	18920	18920	18920	18920	0
364	20250404	123400	49828110	18920	18920	18920	18920	3
365	20250404	123300	49771350	18920	18920	18920	18920	0
366	20250404	123200	49771350	18920	18920	18920	18920	0
367	20250404	123100	49771350	18920	18920	18920	18920	0
368	20250404	123000	49771350	18920	18920	18920	18920	0
369	20250404	122900	49771350	18920	18920	18920	18920	0
370	20250404	122800	49771350	18920	18920	18920	18920	0
371	20250404	122700	49771350	18920	18920	18920	18920	0
372	20250404	122600	49771350	18920	18920	18920	18920	0
373	20250404	122500	49771350	18920	18920	18920	18920	0
374	20250404	122400	49771350	18920	18920	18920	18920	0
375	20250404	122300	49771350	18920	18920	18920	18920	0
376	20250404	122200	49771350	18920	18920	18920	18920	0
377	20250404	122100	49771350	18920	18920	18920	18920	0
378	20250404	122000	49771350	18920	18920	18920	18920	0
379	20250404	121900	49771350	18920	18920	18920	18920	10
380	20250404	121800	49582150	18930	18930	18930	18930	0
381	20250404	121700	49582150	18930	18930	18930	18930	0
382	20250404	121600	49582150	18930	18930	18930	18930	0
383	20250404	121500	49582150	18930	18930	18930	18930	0
384	20250404	121400	49582150	18930	18930	18930	18930	0
385	20250404	121300	49582150	18930	18930	18930	18930	0
386	20250404	121200	49582150	18930	18930	18930	18930	2
387	20250404	121100	49544290	18930	18930	18930	18930	58
388	20250404	121000	48446350	18740	18740	18740	18740	1
389	20250404	120900	48427610	18740	18740	18740	18740	0
390	20250404	120800	48427610	18740	18740	18740	18740	0
391	20250404	120700	48427610	18740	18750	18750	18740	400
392	20250404	120600	40929340	19020	19020	19020	19020	0
393	20250404	120500	40929340	19020	19020	19020	19020	0
394	20250404	120400	40929340	19020	19020	19020	19020	170
395	20250404	120300	37695940	19020	19020	19020	19020	0
396	20250404	120200	37695940	19020	19020	19020	19020	0
397	20250404	120100	37695940	19020	19020	19020	19020	0
398	20250404	120000	37695940	19020	19020	19020	19020	4
399	20250404	115900	37619860	19020	19020	19020	19020	0
400	20250404	115800	37619860	19020	19020	19020	19020	0
401	20250404	115700	37619860	19020	19020	19020	19020	0
402	20250404	115600	37619860	19020	19020	19020	19020	0
403	20250404	115500	37619860	19020	18750	19020	18750	2
404	20250404	115400	37582090	19020	19020	19020	19020	0
405	20250404	115300	37582090	19020	19020	19020	19020	0
406	20250404	115200	37582090	19020	19020	19020	19020	0
407	20250404	115100	37582090	19020	19020	19020	19020	0
408	20250404	115000	37582090	19020	19020	19020	19020	1
409	20250404	114900	37563070	19020	19020	19020	19020	0
410	20250404	114800	37563070	19020	19020	19020	19020	0
411	20250404	114700	37563070	19020	19020	19020	19020	0
412	20250404	114600	37563070	19020	19020	19020	19020	0
413	20250404	114500	37563070	19020	19020	19020	19020	0
414	20250404	114400	37563070	19020	19020	19020	19020	0
415	20250404	114300	37563070	19020	19020	19020	19020	0
416	20250404	114200	37563070	19020	19020	19020	19020	0
417	20250404	114100	37563070	19020	19020	19020	19020	0
418	20250404	114000	37563070	19020	19020	19020	19020	0
419	20250404	113900	37563070	19020	19020	19020	19020	0
420	20250404	113800	37563070	19020	19020	19020	19020	0
421	20250404	113700	37563070	19020	19020	19020	19020	0
422	20250404	113600	37563070	19020	19020	19020	19020	0
423	20250404	113500	37563070	19020	19020	19020	19020	0
424	20250404	113400	37563070	19020	19020	19020	19020	1
425	20250404	113300	37544050	19040	19040	19040	19040	0
426	20250404	113200	37544050	19040	19040	19040	19040	0
427	20250404	113100	37544050	19040	19040	19040	19040	0
428	20250404	113000	37544050	19040	19040	19040	19040	1
429	20250404	112900	37525010	18740	18740	18740	18740	10
430	20250404	112800	37337610	19060	19060	19060	19060	1
431	20250404	112700	37318550	18860	18860	18860	18860	0
432	20250404	112600	37318550	18860	18860	18860	18860	0
433	20250404	112500	37318550	18860	18860	19070	18860	5
434	20250404	112400	37224040	18730	18790	18790	18730	47
435	20250404	112300	36341520	18790	18790	18790	18790	0
436	20250404	112200	36341520	18790	18790	18790	18790	0
437	20250404	112100	36341520	18790	18910	18910	18790	75
438	20250404	112000	34928420	18910	18970	18970	18910	36
439	20250404	111900	34246820	19070	19070	19070	19070	0
440	20250404	111800	34246820	19070	19070	19070	19070	0
441	20250404	111700	34246820	19070	19070	19070	19070	0
442	20250404	111600	34246820	19070	19070	19070	19070	1
443	20250404	111500	34227750	19070	19070	19070	19070	0
444	20250404	111400	34227750	19070	19070	19070	19070	33
445	20250404	111300	33598440	19070	19070	19070	19070	0
446	20250404	111200	33598440	19070	19070	19070	19070	0
447	20250404	111100	33598440	19070	19070	19070	19070	0
448	20250404	111000	33598440	19070	19070	19070	19070	117
449	20250404	110900	31367250	19070	19070	19070	19070	0
450	20250404	110800	31367250	19070	19070	19070	19070	0
451	20250404	110700	31367250	19070	19070	19070	19070	0
452	20250404	110600	31367250	19070	19070	19070	19070	0
453	20250404	110500	31367250	19070	19070	19070	19070	0
454	20250404	110400	31367250	19070	19070	19070	19070	0
455	20250404	110300	31367250	19070	19070	19070	19070	2
456	20250404	110200	31329110	19070	19070	19070	19070	0
457	20250404	110100	31329110	19070	19070	19070	19070	0
458	20250404	110000	31329110	19070	19070	19070	19070	0
459	20250404	105900	31329110	19070	19070	19070	19070	0
460	20250404	105800	31329110	19070	19070	19070	19070	0
461	20250404	105700	31329110	19070	19070	19070	19070	0
462	20250404	105600	31329110	19070	19070	19070	19070	0
463	20250404	105500	31329110	19070	19070	19070	19070	1
464	20250404	105400	31310040	19080	19080	19080	19080	0
465	20250404	105300	31310040	19080	19080	19080	19080	0
466	20250404	105200	31310040	19080	19070	19080	19070	4
467	20250404	105100	31233730	19080	19080	19080	19080	0
468	20250404	105000	31233730	19080	19080	19080	19080	0
469	20250404	104900	31233730	19080	19080	19080	19080	0
470	20250404	104800	31233730	19080	19080	19080	19080	0
471	20250404	104700	31233730	19080	19080	19080	19080	0
472	20250404	104600	31233730	19080	19080	19080	19080	0
473	20250404	104500	31233730	19080	19080	19080	19080	0
474	20250404	104400	31233730	19080	19080	19080	19080	0
475	20250404	104300	31233730	19080	19080	19080	19080	0
476	20250404	104200	31233730	19080	19080	19080	19080	0
477	20250404	104100	31233730	19080	19080	19080	19080	0
478	20250404	104000	31233730	19080	19080	19080	19080	0
479	20250404	103900	31233730	19080	19080	19080	19080	0
480	20250404	103800	31233730	19080	19080	19080	19080	0
481	20250404	103700	31233730	19080	19080	19080	19080	0
482	20250404	103600	31233730	19080	19080	19080	19080	0
483	20250404	103500	31233730	19080	19080	19080	19080	4
484	20250404	103400	31157410	19070	18910	19070	18900	703
485	20250404	103300	17870040	18910	18940	18940	18910	21
486	20250404	103200	17472620	19080	19080	19080	19080	0
487	20250404	103100	17472620	19080	19080	19080	19080	0
488	20250404	103000	17472620	19080	19080	19080	19080	0
489	20250404	102900	17472620	19080	19080	19080	19080	0
490	20250404	102800	17472620	19080	19080	19080	19080	0
491	20250404	102700	17472620	19080	19080	19080	19080	0
492	20250404	102600	17472620	19080	19080	19080	19080	0
493	20250404	102500	17472620	19080	19080	19080	19080	0
494	20250404	102400	17472620	19080	19080	19080	19080	0
495	20250404	102300	17472620	19080	19080	19080	19080	0
496	20250404	102200	17472620	19080	19080	19080	19080	0
497	20250404	102100	17472620	19080	19070	19080	19070	2
498	20250404	102000	17434470	18900	18990	18990	18900	500
499	20250404	101900	7976310	19080	19080	19080	19080	0
500	20250404	101800	7976310	19080	19080	19080	19080	4
501	20250404	101700	7899990	19080	19080	19080	19080	0
502	20250404	101600	7899990	19080	18990	19080	18990	2
503	20250404	101500	7861920	19080	19080	19080	19080	0
504	20250404	101400	7861920	19080	19080	19080	19080	0
505	20250404	101300	7861920	19080	19080	19080	19080	0
506	20250404	101200	7861920	19080	19080	19080	19080	0
507	20250404	101100	7861920	19080	19080	19080	19080	0
508	20250404	101000	7861920	19080	19080	19080	19080	0
509	20250404	100900	7861920	19080	19080	19080	19080	0
510	20250404	100800	7861920	19080	19080	19080	19080	0
511	20250404	100700	7861920	19080	19080	19080	19080	0
512	20250404	100600	7861920	19080	19080	19080	19080	0
513	20250404	100500	7861920	19080	19080	19080	19080	0
514	20250404	100400	7861920	19080	19080	19080	19080	0
515	20250404	100300	7861920	19080	19080	19080	19080	0
516	20250404	100200	7861920	19080	19080	19080	19080	0
517	20250404	100100	7861920	19080	19080	19080	19080	0
518	20250404	100000	7861920	19080	19080	19080	19080	1
519	20250404	095900	7842840	19070	19070	19070	19070	0
520	20250404	095800	7842840	19070	19070	19070	19070	4
521	20250404	095700	7766560	19080	19080	19080	19080	0
522	20250404	095600	7766560	19080	19080	19080	19080	0
523	20250404	095500	7766560	19080	19080	19080	19080	0
524	20250404	095400	7766560	19080	19080	19080	19080	0
525	20250404	095300	7766560	19080	19080	19080	19080	0
526	20250404	095200	7766560	19080	19080	19080	19080	0
527	20250404	095100	7766560	19080	19080	19080	19080	0
528	20250404	095000	7766560	19080	19080	19080	19080	0
529	20250404	094900	7766560	19080	19080	19080	19080	0
530	20250404	094800	7766560	19080	19080	19080	19080	0
531	20250404	094700	7766560	19080	19080	19080	19080	0
532	20250404	094600	7766560	19080	19080	19080	19080	0
533	20250404	094500	7766560	19080	19080	19080	19080	0
534	20250404	094400	7766560	19080	19080	19080	19080	0
535	20250404	094300	7766560	19080	19080	19080	19080	0
536	20250404	094200	7766560	19080	19080	19080	19080	0
537	20250404	094100	7766560	19080	19080	19080	19080	0
538	20250404	094000	7766560	19080	19080	19080	19080	0
539	20250404	093900	7766560	19080	19080	19080	19080	0
540	20250404	093800	7766560	19080	19080	19080	19080	0
541	20250404	093700	7766560	19080	19080	19080	19080	0
542	20250404	093600	7766560	19080	19080	19080	19080	0
543	20250404	093500	7766560	19080	19080	19080	19080	0
544	20250404	093400	7766560	19080	19080	19080	19080	0
545	20250404	093300	7766560	19080	19080	19080	19080	0
546	20250404	093200	7766560	19080	19080	19080	19080	0
547	20250404	093100	7766560	19080	19080	19080	19080	0
548	20250404	093000	7766560	19080	19080	19080	19080	0
549	20250404	092900	7766560	19080	19080	19080	19080	1
550	20250404	092800	7747480	19090	19090	19090	19090	0
551	20250404	092700	7747480	19090	19090	19090	19090	0
552	20250404	092600	7747480	19090	19090	19090	19090	0
553	20250404	092500	7747480	19090	19090	19090	19090	0
554	20250404	092400	7747480	19090	19090	19090	19090	0
555	20250404	092300	7747480	19090	19090	19090	19090	200
556	20250404	092200	3929480	19100	19100	19100	19100	0
557	20250404	092100	3929480	19100	19100	19100	19100	0
558	20250404	092000	3929480	19100	19100	19100	19100	0
559	20250404	091900	3929480	19100	19100	19100	19100	1
560	20250404	091800	3910380	19000	19000	19000	19000	5
561	20250404	091700	3815380	18970	18970	18970	18970	10
562	20250404	091600	3625680	19000	19000	19000	19000	0
563	20250404	091500	3625680	19000	18970	19000	18970	184
564	20250404	091400	132320	18970	18970	18970	18970	0
565	20250404	091300	132320	18970	18970	18970	18970	0
566	20250404	091200	132320	18970	18970	18970	18970	0
567	20250404	091100	132320	18970	18970	18970	18970	1
568	20250404	091000	113350	18790	18790	18790	18790	0
569	20250404	090900	113350	18790	18790	18790	18790	0
570	20250404	090800	113350	18790	18790	18790	18790	1
571	20250404	090700	94560	19000	19000	19000	19000	0
572	20250404	090600	94560	19000	19000	19000	19000	0
573	20250404	090500	94560	19000	19000	19000	19000	0
574	20250404	090400	94560	19000	19000	19000	19000	0
575	20250404	090300	94560	19000	19000	19000	19000	0
576	20250404	090200	94560	19000	19000	19000	19000	0
577	20250404	090100	94560	19000	18990	19000	18990	3
578	20250404	090000	37580	18790	18790	18790	18790	2