KissMeData/001940/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182000	196829830	18780	18780	18780	18780	314
3	20250408	181900	196829830	18780	18780	18780	18780	0
4	20250408	181800	196829830	18780	18780	18780	18780	0
5	20250408	181700	196829830	18780	18780	18780	18780	0
6	20250408	181600	196829830	18780	18780	18780	18780	0
7	20250408	181500	196829830	18780	18780	18780	18780	0
8	20250408	181400	196829830	18780	18780	18780	18780	0
9	20250408	181300	196829830	18780	18780	18780	18780	0
10	20250408	181200	196829830	18780	18780	18780	18780	0
11	20250408	181100	196829830	18780	18780	18780	18780	0
12	20250408	181000	196829830	18780	18780	18780	18780	0
13	20250408	180900	196829830	18780	18780	18780	18780	0
14	20250408	180800	196829830	18780	18780	18780	18780	0
15	20250408	180700	196829830	18780	18780	18780	18780	0
16	20250408	180600	196829830	18780	18780	18780	18780	0
17	20250408	180500	196829830	18780	18780	18780	18780	0
18	20250408	180400	196829830	18780	18780	18780	18780	0
19	20250408	180300	196829830	18780	18780	18780	18780	0
20	20250408	180200	196829830	18780	18780	18780	18780	0
21	20250408	180100	196829830	18780	18780	18780	18780	0
22	20250408	180000	196829830	18780	18780	18780	18780	0
23	20250408	175900	196829830	18780	18780	18780	18780	0
24	20250408	175800	196829830	18780	18780	18780	18780	0
25	20250408	175700	196829830	18780	18780	18780	18780	0
26	20250408	175600	196829830	18780	18780	18780	18780	0
27	20250408	175500	196829830	18780	18780	18780	18780	0
28	20250408	175400	196829830	18780	18780	18780	18780	0
29	20250408	175300	196829830	18780	18780	18780	18780	0
30	20250408	175200	196829830	18780	18780	18780	18780	0
31	20250408	175100	196829830	18780	18780	18780	18780	0
32	20250408	175000	196829830	18780	18780	18780	18780	314
33	20250408	174900	196829830	18780	18780	18780	18780	0
34	20250408	174800	196829830	18780	18780	18780	18780	0
35	20250408	174700	196829830	18780	18780	18780	18780	0
36	20250408	174600	196829830	18780	18780	18780	18780	0
37	20250408	174500	196829830	18780	18780	18780	18780	0
38	20250408	174400	196829830	18780	18780	18780	18780	0
39	20250408	174300	196829830	18780	18780	18780	18780	0
40	20250408	174200	196829830	18780	18780	18780	18780	0
41	20250408	174100	196829830	18780	18780	18780	18780	0
42	20250408	174000	196829830	18780	18780	18780	18780	0
43	20250408	173900	196829830	18780	18780	18780	18780	0
44	20250408	173800	196829830	18780	18780	18780	18780	0
45	20250408	173700	196829830	18780	18780	18780	18780	0
46	20250408	173600	196829830	18780	18780	18780	18780	0
47	20250408	173500	196829830	18780	18780	18780	18780	0
48	20250408	173400	196829830	18780	18780	18780	18780	0
49	20250408	173300	196829830	18780	18780	18780	18780	0
50	20250408	173200	196829830	18780	18780	18780	18780	0
51	20250408	173100	196829830	18780	18780	18780	18780	0
52	20250408	173000	196829830	18780	18780	18780	18780	0
53	20250408	172900	196829830	18780	18780	18780	18780	0
54	20250408	172800	196829830	18780	18780	18780	18780	0
55	20250408	172700	196829830	18780	18780	18780	18780	0
56	20250408	172600	196829830	18780	18780	18780	18780	0
57	20250408	172500	196829830	18780	18780	18780	18780	0
58	20250408	172400	196829830	18780	18780	18780	18780	0
59	20250408	172300	196829830	18780	18780	18780	18780	0
60	20250408	172200	196829830	18780	18780	18780	18780	0
61	20250408	172100	196829830	18780	18780	18780	18780	0
62	20250408	172000	196829830	18780	18780	18780	18780	314
63	20250408	171900	196829830	18780	18780	18780	18780	0
64	20250408	171800	196829830	18780	18780	18780	18780	0
65	20250408	171700	196829830	18780	18780	18780	18780	0
66	20250408	171600	196829830	18780	18780	18780	18780	0
67	20250408	171500	196829830	18780	18780	18780	18780	0
68	20250408	171400	196829830	18780	18780	18780	18780	0
69	20250408	171300	196829830	18780	18780	18780	18780	0
70	20250408	171200	196829830	18780	18780	18780	18780	0
71	20250408	171100	196829830	18780	18780	18780	18780	0
72	20250408	171000	196829830	18780	18780	18780	18780	0
73	20250408	170900	196829830	18780	18780	18780	18780	0
74	20250408	170800	196829830	18780	18780	18780	18780	0
75	20250408	170700	196829830	18780	18780	18780	18780	0
76	20250408	170600	196829830	18780	18780	18780	18780	0
77	20250408	170500	196829830	18780	18780	18780	18780	0
78	20250408	170400	196829830	18780	18780	18780	18780	0
79	20250408	170300	196829830	18780	18780	18780	18780	0
80	20250408	170200	196829830	18780	18780	18780	18780	0
81	20250408	170100	196829830	18780	18780	18780	18780	0
82	20250408	170000	196829830	18780	18780	18780	18780	0
83	20250408	165900	196829830	18780	18780	18780	18780	0
84	20250408	165800	196829830	18780	18780	18780	18780	0
85	20250408	165700	196829830	18780	18780	18780	18780	0
86	20250408	165600	196829830	18780	18780	18780	18780	0
87	20250408	165500	196829830	18780	18780	18780	18780	0
88	20250408	165400	196829830	18780	18780	18780	18780	0
89	20250408	165300	196829830	18780	18780	18780	18780	0
90	20250408	165200	196829830	18780	18780	18780	18780	0
91	20250408	165100	196829830	18780	18780	18780	18780	0
92	20250408	165000	196829830	18780	18780	18780	18780	314
93	20250408	164900	196829830	18780	18780	18780	18780	0
94	20250408	164800	196829830	18780	18780	18780	18780	0
95	20250408	164700	196829830	18780	18780	18780	18780	0
96	20250408	164600	196829830	18780	18780	18780	18780	0
97	20250408	164500	196829830	18780	18780	18780	18780	0
98	20250408	164400	196829830	18780	18780	18780	18780	0
99	20250408	164300	196829830	18780	18780	18780	18780	0
100	20250408	164200	196829830	18780	18780	18780	18780	0
101	20250408	164100	196829830	18780	18780	18780	18780	0
102	20250408	164000	196829830	18780	18780	18780	18780	0
103	20250408	163900	196829830	18780	18780	18780	18780	0
104	20250408	163800	196829830	18780	18780	18780	18780	0
105	20250408	163700	196829830	18780	18780	18780	18780	0
106	20250408	163600	196829830	18780	18780	18780	18780	0
107	20250408	163500	196829830	18780	18780	18780	18780	0
108	20250408	163400	196829830	18780	18780	18780	18780	0
109	20250408	163300	196829830	18780	18780	18780	18780	0
110	20250408	163200	196829830	18780	18780	18780	18780	0
111	20250408	163100	196829830	18780	18780	18780	18780	0
112	20250408	163000	196829830	18780	18780	18780	18780	0
113	20250408	162900	196829830	18780	18780	18780	18780	0
114	20250408	162800	196829830	18780	18780	18780	18780	0
115	20250408	162700	196829830	18780	18780	18780	18780	0
116	20250408	162600	196829830	18780	18780	18780	18780	0
117	20250408	162500	196829830	18780	18780	18780	18780	0
118	20250408	162400	196829830	18780	18780	18780	18780	0
119	20250408	162300	196829830	18780	18780	18780	18780	0
120	20250408	162200	196829830	18780	18780	18780	18780	0
121	20250408	162100	196829830	18780	18780	18780	18780	0
122	20250408	162000	196829830	18780	18780	18780	18780	314
123	20250408	161900	196829830	18780	18780	18780	18780	0
124	20250408	161800	196829830	18780	18780	18780	18780	0
125	20250408	161700	196829830	18780	18780	18780	18780	0
126	20250408	161600	196829830	18780	18780	18780	18780	0
127	20250408	161500	196829830	18780	18780	18780	18780	0
128	20250408	161400	196829830	18780	18780	18780	18780	0
129	20250408	161300	196829830	18780	18780	18780	18780	0
130	20250408	161200	196829830	18780	18780	18780	18780	0
131	20250408	161100	196829830	18780	18780	18780	18780	0
132	20250408	161000	196829830	18780	18780	18780	18780	0
133	20250408	160900	196829830	18780	18780	18780	18780	0
134	20250408	160800	196829830	18780	18780	18780	18780	0
135	20250408	160700	196829830	18780	18780	18780	18780	0
136	20250408	160600	196829830	18780	18780	18780	18780	0
137	20250408	160500	196829830	18780	18780	18780	18780	0
138	20250408	160400	196829830	18780	18780	18780	18780	0
139	20250408	160300	196829830	18780	18780	18780	18780	0
140	20250408	160200	196829830	18780	18780	18780	18780	0
141	20250408	160100	196829830	18780	18780	18780	18780	0
142	20250408	160000	196829830	18780	18780	18780	18780	0
143	20250408	155900	196829830	18780	18780	18780	18780	0
144	20250408	155800	196829830	18780	18780	18780	18780	0
145	20250408	155700	196829830	18780	18780	18780	18780	0
146	20250408	155600	196829830	18780	18780	18780	18780	0
147	20250408	155500	196829830	18780	18780	18780	18780	0
148	20250408	155400	196829830	18780	18780	18780	18780	0
149	20250408	155300	196829830	18780	18780	18780	18780	0
150	20250408	155200	196829830	18780	18780	18780	18780	0
151	20250408	155100	196829830	18780	18780	18780	18780	0
152	20250408	155000	196829830	18780	18780	18780	18780	314
153	20250408	154900	196829830	18780	18780	18780	18780	0
154	20250408	154800	196829830	18780	18780	18780	18780	0
155	20250408	154700	196829830	18780	18780	18780	18780	0
156	20250408	154600	196829830	18780	18780	18780	18780	0
157	20250408	154500	196829830	18780	18780	18780	18780	0
158	20250408	154400	196829830	18780	18780	18780	18780	0
159	20250408	154300	196829830	18780	18780	18780	18780	0
160	20250408	154200	196829830	18780	18780	18780	18780	0
161	20250408	154100	196829830	18780	18780	18780	18780	0
162	20250408	154000	196829830	18780	18780	18780	18780	0
163	20250408	153900	196829830	18780	18780	18780	18780	0
164	20250408	153800	196829830	18780	18780	18780	18780	0
165	20250408	153700	196829830	18780	18780	18780	18780	0
166	20250408	153600	196829830	18780	18780	18780	18780	0
167	20250408	153500	196829830	18780	18780	18780	18780	0
168	20250408	153400	196829830	18780	18780	18780	18780	0
169	20250408	153300	196829830	18780	18780	18780	18780	0
170	20250408	153200	196829830	18780	18780	18780	18780	0
171	20250408	153100	196829830	18780	18780	18780	18780	0
172	20250408	153000	196829830	18780	18780	18780	18780	314
173	20250408	152900	190932910	18790	18790	18790	18790	0
174	20250408	152800	190932910	18790	18790	18790	18790	0
175	20250408	152700	190932910	18790	18790	18790	18790	0
176	20250408	152600	190932910	18790	18790	18790	18790	0
177	20250408	152500	190932910	18790	18790	18790	18790	0
178	20250408	152400	190932910	18790	18790	18790	18790	0
179	20250408	152300	190932910	18790	18790	18790	18790	0
180	20250408	152200	190932910	18790	18790	18790	18790	0
181	20250408	152100	190932910	18790	18790	18790	18790	0
182	20250408	152000	190932910	18790	18790	18790	18790	0
183	20250408	151900	190932910	18790	18810	18810	18790	12
184	20250408	151800	190707240	18820	18840	18840	18820	31
185	20250408	151700	190123710	18850	18850	18850	18850	2
186	20250408	151600	190086010	18840	18840	18840	18840	7
187	20250408	151500	189954130	18840	18840	18840	18840	7
188	20250408	151400	189822250	18850	18850	18850	18850	1
189	20250408	151300	189803400	18840	18850	18850	18840	28
190	20250408	151200	189275680	18850	18850	18850	18850	0
191	20250408	151100	189275680	18850	18850	18850	18850	1
192	20250408	151000	189256830	18850	18850	18850	18850	0
193	20250408	150900	189256830	18850	18850	18850	18850	0
194	20250408	150800	189256830	18850	18850	18850	18850	0
195	20250408	150700	189256830	18850	18850	18850	18850	2
196	20250408	150600	189219130	18850	18850	18850	18850	0
197	20250408	150500	189219130	18850	18850	18850	18850	0
198	20250408	150400	189219130	18850	18850	18850	18850	1
199	20250408	150300	189200280	18850	18850	18850	18850	0
200	20250408	150200	189200280	18850	18840	18850	18840	31
201	20250408	150100	188616180	18850	18850	18850	18850	0
202	20250408	150000	188616180	18850	18850	18850	18850	1
203	20250408	145900	188597330	18850	18850	18850	18850	3
204	20250408	145800	188540780	18850	18850	18850	18850	0
205	20250408	145700	188540780	18850	18850	18850	18850	1
206	20250408	145600	188521930	18840	18850	18850	18840	2
207	20250408	145500	188484240	18850	18840	18850	18840	30
208	20250408	145400	187919020	18840	18840	18840	18840	11
209	20250408	145300	187711780	18840	18820	18840	18820	289
210	20250408	145200	182272560	18810	18810	18810	18810	0
211	20250408	145100	182272560	18810	18820	18820	18810	9
212	20250408	145000	182103250	18810	18820	18820	18810	19
213	20250408	144900	181745850	18820	18820	18820	18820	0
214	20250408	144800	181745850	18820	18820	18820	18820	0
215	20250408	144700	181745850	18820	18820	18820	18820	2
216	20250408	144600	181708210	18820	18820	18820	18820	1
217	20250408	144500	181689390	18810	18810	18810	18810	0
218	20250408	144400	181689390	18810	18820	18820	18810	57
219	20250408	144300	180617110	18830	18830	18830	18830	2
220	20250408	144200	180579450	18830	18830	18830	18830	0
221	20250408	144100	180579450	18830	18830	18830	18830	0
222	20250408	144000	180579450	18830	18830	18830	18830	1
223	20250408	143900	180560620	18830	18830	18830	18830	2
224	20250408	143800	180522960	18820	18820	18820	18820	0
225	20250408	143700	180522960	18820	18820	18820	18820	21
226	20250408	143600	180127740	18820	18810	18820	18810	39
227	20250408	143500	179394040	18810	18800	18810	18800	67
228	20250408	143400	178134430	18800	18800	18800	18800	0
229	20250408	143300	178134430	18800	18800	18800	18800	1
230	20250408	143200	178115630	18800	18800	18800	18800	10
231	20250408	143100	177927630	18790	18800	18800	18790	51
232	20250408	143000	176969320	18800	18800	18800	18800	2
233	20250408	142900	176931720	18790	18790	18790	18790	0
234	20250408	142800	176931720	18790	18790	18790	18790	0
235	20250408	142700	176931720	18790	18790	18800	18790	40
236	20250408	142600	176180110	18800	18800	18800	18800	1
237	20250408	142500	176161310	18800	18800	18800	18800	35
238	20250408	142400	175503310	18800	18800	18800	18800	50
239	20250408	142300	174563310	18810	18810	18810	18810	2
240	20250408	142200	174525690	18810	18810	18810	18810	0
241	20250408	142100	174525690	18810	18820	18820	18810	59
242	20250408	142000	173415800	18810	18810	18810	18810	25
243	20250408	141900	172945550	18820	18820	18820	18820	13
244	20250408	141800	172700890	18820	18820	18820	18820	0
245	20250408	141700	172700890	18820	18820	18820	18820	13
246	20250408	141600	172456230	18820	18820	18820	18820	20
247	20250408	141500	172079830	18820	18820	18820	18820	22
248	20250408	141400	171665790	18820	18820	18820	18820	0
249	20250408	141300	171665790	18820	18820	18820	18820	20
250	20250408	141200	171289390	18810	18810	18810	18810	0
251	20250408	141100	171289390	18810	18820	18820	18810	10
252	20250408	141000	171101270	18810	18810	18810	18810	0
253	20250408	140900	171101270	18810	18810	18810	18810	0
254	20250408	140800	171101270	18810	18810	18810	18810	36
255	20250408	140700	170424110	18810	18820	18820	18810	9
256	20250408	140600	170254810	18810	18810	18810	18810	0
257	20250408	140500	170254810	18810	18820	18820	18810	46
258	20250408	140400	169389480	18830	18830	18830	18830	1
259	20250408	140300	169370650	18830	18830	18830	18830	1
260	20250408	140200	169351820	18820	18830	18830	18820	16
261	20250408	140100	169050640	18830	18830	18830	18830	0
262	20250408	140000	169050640	18830	18840	18840	18830	13
263	20250408	135900	168805810	18850	18860	18860	18850	4
264	20250408	135800	168730390	18850	18850	18850	18850	0
265	20250408	135700	168730390	18850	18850	18850	18850	0
266	20250408	135600	168730390	18850	18850	18850	18850	0
267	20250408	135500	168730390	18850	18860	18860	18850	10
268	20250408	135400	168541880	18860	18860	18860	18860	1
269	20250408	135300	168523020	18850	18850	18850	18850	0
270	20250408	135200	168523020	18850	18850	18850	18850	8
271	20250408	135100	168372220	18850	18850	18850	18850	35
272	20250408	135000	167712470	18860	18860	18860	18860	1
273	20250408	134900	167693610	18860	18850	18860	18850	108
274	20250408	134800	165656810	18860	18890	18890	18850	399
275	20250408	134700	158131620	18900	18900	18900	18900	0
276	20250408	134600	158131620	18900	18890	18900	18890	4
277	20250408	134500	158056040	18900	18900	18900	18900	0
278	20250408	134400	158056040	18900	18900	18900	18900	1
279	20250408	134300	158037140	18900	18900	18900	18900	0
280	20250408	134200	158037140	18900	18890	18900	18890	9
281	20250408	134100	157867120	18900	18900	18900	18900	0
282	20250408	134000	157867120	18900	18900	18900	18900	0
283	20250408	133900	157867120	18900	18900	18900	18900	0
284	20250408	133800	157867120	18900	18890	18900	18890	10
285	20250408	133700	157678200	18900	18900	18900	18900	0
286	20250408	133600	157678200	18900	18900	18900	18900	0
287	20250408	133500	157678200	18900	18900	18900	18900	100
288	20250408	133400	155788200	18900	18900	18900	18900	1
289	20250408	133300	155769300	18890	18900	18900	18890	23
290	20250408	133200	155334670	18890	18890	18890	18890	0
291	20250408	133100	155334670	18890	18890	18890	18890	0
292	20250408	133000	155334670	18890	18910	18910	18890	3
293	20250408	132900	155277970	18920	18920	18920	18920	0
294	20250408	132800	155277970	18920	18920	18920	18920	0
295	20250408	132700	155277970	18920	18920	18920	18920	1
296	20250408	132600	155259050	18920	18920	18920	18920	2
297	20250408	132500	155221210	18920	18920	18920	18920	0
298	20250408	132400	155221210	18920	18920	18920	18920	0
299	20250408	132300	155221210	18920	18920	18920	18920	1
300	20250408	132200	155202290	18920	18920	18920	18920	1
301	20250408	132100	155183370	18920	18920	18920	18920	0
302	20250408	132000	155183370	18920	18920	18920	18920	0
303	20250408	131900	155183370	18920	18920	18920	18920	0
304	20250408	131800	155183370	18920	18920	18920	18920	2
305	20250408	131700	155145530	18920	18920	18920	18920	0
306	20250408	131600	155145530	18920	18920	18920	18920	0
307	20250408	131500	155145530	18920	18920	18920	18920	0
308	20250408	131400	155145530	18920	18920	18920	18920	1
309	20250408	131300	155126610	18920	18920	18920	18920	0
310	20250408	131200	155126610	18920	18920	18920	18920	1
311	20250408	131100	155107690	18920	18920	18920	18920	0
312	20250408	131000	155107690	18920	18920	18920	18910	3
313	20250408	130900	155050940	18930	18930	18930	18930	0
314	20250408	130800	155050940	18930	18930	18930	18930	0
315	20250408	130700	155050940	18930	18930	18930	18930	1
316	20250408	130600	155032010	18930	18930	18930	18930	0
317	20250408	130500	155032010	18930	18930	18930	18930	0
318	20250408	130400	155032010	18930	18930	18930	18930	0
319	20250408	130300	155032010	18930	18930	18930	18930	0
320	20250408	130200	155032010	18930	18930	18930	18930	1
321	20250408	130100	155013080	18850	18850	18850	18850	0
322	20250408	130000	155013080	18850	18850	18850	18850	0
323	20250408	125900	155013080	18850	18850	18850	18850	0
324	20250408	125800	155013080	18850	18850	18850	18850	0
325	20250408	125700	155013080	18850	18850	18850	18850	0
326	20250408	125600	155013080	18850	18850	18850	18850	0
327	20250408	125500	155013080	18850	18850	18850	18850	0
328	20250408	125400	155013080	18850	18850	18850	18850	0
329	20250408	125300	155013080	18850	18850	18850	18850	0
330	20250408	125200	155013080	18850	18950	18950	18850	14
331	20250408	125100	154748680	18940	18940	18940	18940	20
332	20250408	125000	154369880	18930	18970	18970	18930	233
333	20250408	124900	149958030	18970	18970	18970	18970	0
334	20250408	124800	149958030	18970	18970	18970	18970	2
335	20250408	124700	149920090	18970	18970	18970	18970	0
336	20250408	124600	149920090	18970	18970	18970	18970	2
337	20250408	124500	149882150	18970	18970	18970	18970	0
338	20250408	124400	149882150	18970	18970	18970	18970	0
339	20250408	124300	149882150	18970	18970	18970	18970	0
340	20250408	124200	149882150	18970	18970	18970	18970	1
341	20250408	124100	149863180	18970	18980	18980	18970	16
342	20250408	124000	149559650	18990	18990	18990	18990	0
343	20250408	123900	149559650	18990	18990	18990	18990	0
344	20250408	123800	149559650	18990	18990	18990	18990	1
345	20250408	123700	149540660	18980	18980	18980	18980	0
346	20250408	123600	149540660	18980	18980	18980	18980	0
347	20250408	123500	149540660	18980	19000	19000	18980	15
348	20250408	123400	149255720	19000	18990	19010	18980	310
349	20250408	123300	143369280	18990	19040	19040	18980	495
350	20250408	123200	133960240	19040	19040	19040	19040	10
351	20250408	123100	133769840	19050	19050	19050	19050	1
352	20250408	123000	133750790	19050	19050	19050	19050	1
353	20250408	122900	133731740	19050	19050	19050	19050	0
354	20250408	122800	133731740	19050	19050	19050	19050	0
355	20250408	122700	133731740	19050	19050	19050	19050	0
356	20250408	122600	133731740	19050	19050	19050	19050	2
357	20250408	122500	133693640	19040	19040	19040	19040	0
358	20250408	122400	133693640	19040	19040	19040	19040	0
359	20250408	122300	133693640	19040	19040	19040	19040	0
360	20250408	122200	133693640	19040	19050	19050	19040	26
361	20250408	122100	133198590	19040	19030	19040	19030	23
362	20250408	122000	132760810	19040	19040	19040	19040	1
363	20250408	121900	132741770	19030	19030	19030	19030	9
364	20250408	121800	132570500	19020	19020	19020	19020	17
365	20250408	121700	132247160	19020	19020	19020	19020	1
366	20250408	121600	132228140	19010	18990	19010	18990	301
367	20250408	121500	126512030	18990	18990	18990	18990	0
368	20250408	121400	126512030	18990	18990	18990	18990	2
369	20250408	121300	126474050	18990	18990	18990	18990	0
370	20250408	121200	126474050	18990	18990	18990	18990	0
371	20250408	121100	126474050	18990	18990	18990	18990	0
372	20250408	121000	126474050	18990	18980	18990	18980	5
373	20250408	120900	126379120	18980	18980	18980	18980	0
374	20250408	120800	126379120	18980	19000	19000	18980	224
375	20250408	120700	122127500	19000	19000	19000	19000	0
376	20250408	120600	122127500	19000	19000	19000	19000	2
377	20250408	120500	122089500	19030	19030	19030	19030	0
378	20250408	120400	122089500	19030	18990	19170	18990	584
379	20250408	120300	110956370	18990	18990	18990	18990	0
380	20250408	120200	110956370	18990	18990	18990	18990	1
381	20250408	120100	110937380	18990	18990	18990	18990	0
382	20250408	120000	110937380	18990	18990	18990	18990	3
383	20250408	115900	110880410	18990	18990	18990	18990	0
384	20250408	115800	110880410	18990	18990	18990	18990	1
385	20250408	115700	110861420	18980	18980	18980	18980	0
386	20250408	115600	110861420	18980	18980	18980	18980	0
387	20250408	115500	110861420	18980	19000	19000	18980	14
388	20250408	115400	110595610	19010	19010	19010	19010	0
389	20250408	115300	110595610	19010	19010	19010	19010	2
390	20250408	115200	110557590	19170	19170	19170	19170	0
391	20250408	115100	110557590	19170	19170	19170	19170	0
392	20250408	115000	110557590	19170	19170	19170	19170	0
393	20250408	114900	110557590	19170	19190	19190	19060	17
394	20250408	114800	110233330	19070	19000	19210	19000	569
395	20250408	114700	99366790	19000	19000	19000	19000	0
396	20250408	114600	99366790	19000	19000	19000	19000	0
397	20250408	114500	99366790	19000	19000	19000	19000	1
398	20250408	114400	99347790	19000	19000	19000	19000	0
399	20250408	114300	99347790	19000	19000	19000	19000	0
400	20250408	114200	99347790	19000	19000	19000	19000	0
401	20250408	114100	99347790	19000	19000	19000	19000	2
402	20250408	114000	99309790	19000	19000	19000	19000	0
403	20250408	113900	99309790	19000	18990	19000	18990	6
404	20250408	113800	99195840	18990	18990	18990	18990	0
405	20250408	113700	99195840	18990	18990	18990	18990	1
406	20250408	113600	99176850	18990	18990	18990	18990	0
407	20250408	113500	99176850	18990	18990	18990	18990	0
408	20250408	113400	99176850	18990	18990	18990	18990	0
409	20250408	113300	99176850	18990	19000	19000	18990	10
410	20250408	113200	98986930	19000	19000	19000	19000	0
411	20250408	113100	98986930	19000	19000	19000	19000	0
412	20250408	113000	98986930	19000	19000	19000	19000	0
413	20250408	112900	98986930	19000	18990	19000	18990	2
414	20250408	112800	98948940	18990	18990	18990	18990	0
415	20250408	112700	98948940	18990	18990	18990	18990	1
416	20250408	112600	98929950	18990	18990	18990	18990	0
417	20250408	112500	98929950	18990	18990	18990	18990	1
418	20250408	112400	98910960	18990	18990	18990	18990	0
419	20250408	112300	98910960	18990	18990	18990	18990	0
420	20250408	112200	98910960	18990	18990	18990	18990	0
421	20250408	112100	98910960	18990	18990	18990	18990	3
422	20250408	112000	98853990	18990	18990	18990	18990	0
423	20250408	111900	98853990	18990	18990	18990	18990	0
424	20250408	111800	98853990	18990	18990	18990	18990	0
425	20250408	111700	98853990	18990	18990	18990	18990	1
426	20250408	111600	98835000	18990	18990	18990	18990	0
427	20250408	111500	98835000	18990	18990	18990	18990	0
428	20250408	111400	98835000	18990	18990	18990	18990	0
429	20250408	111300	98835000	18990	18990	18990	18990	2
430	20250408	111200	98797020	18990	18990	18990	18990	0
431	20250408	111100	98797020	18990	18990	18990	18990	0
432	20250408	111000	98797020	18990	18990	18990	18990	2
433	20250408	110900	98759040	18990	18990	18990	18990	0
434	20250408	110800	98759040	18990	18990	18990	18990	0
435	20250408	110700	98759040	18990	18990	18990	18990	10
436	20250408	110600	98569140	18990	18990	18990	18990	0
437	20250408	110500	98569140	18990	18990	18990	18990	1
438	20250408	110400	98550150	18990	18990	18990	18990	0
439	20250408	110300	98550150	18990	18990	18990	18990	0
440	20250408	110200	98550150	18990	18990	18990	18990	0
441	20250408	110100	98550150	18990	18990	18990	18980	15
442	20250408	110000	98265310	18990	18990	18990	18990	56
443	20250408	105900	97201870	18990	18980	18990	18980	2
444	20250408	105800	97163900	18970	18970	18970	18970	1
445	20250408	105700	97144930	18970	18970	18970	18970	1
446	20250408	105600	97125960	18970	18970	18970	18970	2
447	20250408	105500	97088020	18970	18970	18970	18970	0
448	20250408	105400	97088020	18970	18970	18970	18970	0
449	20250408	105300	97088020	18970	18970	18970	18970	2
450	20250408	105200	97050080	18970	18970	18970	18970	2
451	20250408	105100	97012140	19000	18890	19000	18890	423
452	20250408	105000	89019270	18890	18890	18890	18890	0
453	20250408	104900	89019270	18890	18890	18890	18890	3
454	20250408	104800	88962600	18890	18890	18890	18890	0
455	20250408	104700	88962600	18890	18890	18890	18890	0
456	20250408	104600	88962600	18890	18890	18890	18890	1
457	20250408	104500	88943710	18890	18890	18890	18890	1
458	20250408	104400	88924820	18890	18890	18890	18890	1
459	20250408	104300	88905930	18890	18890	18890	18890	0
460	20250408	104200	88905930	18890	18890	18890	18890	1
461	20250408	104100	88887040	18890	18890	18890	18890	2
462	20250408	104000	88849260	18890	18890	18890	18890	30
463	20250408	103900	88282560	18890	18890	18890	18890	1
464	20250408	103800	88263670	18880	18880	18880	18880	0
465	20250408	103700	88263670	18880	18880	18880	18880	2
466	20250408	103600	88225910	18880	18880	18880	18880	0
467	20250408	103500	88225910	18880	18880	18880	18880	6
468	20250408	103400	88112630	18890	18880	18890	18880	5
469	20250408	103300	88018220	18880	18880	18890	18880	10
470	20250408	103200	87829410	18860	18860	18860	18860	0
471	20250408	103100	87829410	18860	18860	18860	18860	0
472	20250408	103000	87829410	18860	18860	18860	18860	0
473	20250408	102900	87829410	18860	18860	18860	18860	3
474	20250408	102800	87772830	18830	18830	18830	18830	0
475	20250408	102700	87772830	18830	18830	18830	18830	0
476	20250408	102600	87772830	18830	18830	18830	18830	100
477	20250408	102500	85889830	18830	18830	18830	18830	1
478	20250408	102400	85871000	18830	18830	18830	18830	40
479	20250408	102300	85117800	18830	18830	18830	18830	25
480	20250408	102200	84647050	18830	18830	18830	18830	0
481	20250408	102100	84647050	18830	18820	18830	18820	57
482	20250408	102000	83573770	18820	18820	18820	18820	0
483	20250408	101900	83573770	18820	18820	18820	18820	1
484	20250408	101800	83554950	18820	18820	18820	18820	53
485	20250408	101700	82557490	18820	18820	18820	18820	28
486	20250408	101600	82030530	18820	18820	18820	18820	0
487	20250408	101500	82030530	18820	18820	18820	18820	1
488	20250408	101400	82011710	18830	18830	18830	18830	0
489	20250408	101300	82011710	18830	18830	18830	18830	3
490	20250408	101200	81955220	18830	18830	18830	18830	1
491	20250408	101100	81936390	18830	18830	18830	18830	0
492	20250408	101000	81936390	18830	18830	18830	18830	30
493	20250408	100900	81371490	18840	18840	18840	18840	2
494	20250408	100800	81333810	18840	18840	18840	18840	1
495	20250408	100700	81314970	18840	18840	18840	18840	0
496	20250408	100600	81314970	18840	18840	18840	18840	1
497	20250408	100500	81296130	18840	18840	18840	18840	21
498	20250408	100400	80900490	18840	18840	18840	18840	0
499	20250408	100300	80900490	18840	18840	18840	18840	0
500	20250408	100200	80900490	18840	18840	18840	18840	0
501	20250408	100100	80900490	18840	18840	18840	18840	2
502	20250408	100000	80862810	18840	18840	18840	18840	10
503	20250408	095900	80674410	18840	18840	18840	18840	1
504	20250408	095800	80655570	18840	18870	18870	18840	70
505	20250408	095700	79334850	18880	18840	18880	18840	226
506	20250408	095600	75076910	18840	18840	18840	18840	0
507	20250408	095500	75076910	18840	18840	18840	18840	0
508	20250408	095400	75076910	18840	18840	18840	18840	0
509	20250408	095300	75076910	18840	18840	18840	18840	1
510	20250408	095200	75058070	18840	18840	18840	18840	7
511	20250408	095100	74926190	18820	18820	18820	18820	0
512	20250408	095000	74926190	18820	18820	18820	18820	0
513	20250408	094900	74926190	18820	18820	18820	18820	25
514	20250408	094800	74455690	18820	18820	18820	18820	0
515	20250408	094700	74455690	18820	18820	18820	18820	0
516	20250408	094600	74455690	18820	18820	18820	18820	1
517	20250408	094500	74436870	18810	18810	18810	18810	0
518	20250408	094400	74436870	18810	18810	18810	18810	24
519	20250408	094300	73985430	18820	18810	18820	18800	12
520	20250408	094200	73759800	18790	18740	18790	18740	110
521	20250408	094100	71695920	18740	18740	18740	18710	551
522	20250408	094000	61378990	18740	18840	18840	18740	504
523	20250408	093900	51900470	18850	18850	18850	18850	1
524	20250408	093800	51881620	18850	18850	18850	18850	0
525	20250408	093700	51881620	18850	18850	18850	18850	3
526	20250408	093600	51825070	18850	18850	18850	18850	0
527	20250408	093500	51825070	18850	18850	18850	18850	0
528	20250408	093400	51825070	18850	18850	18850	18850	31
529	20250408	093300	51240720	18860	18860	18860	18860	2
530	20250408	093200	51203000	18850	18860	18860	18850	367
531	20250408	093100	44282930	18860	18860	18870	18860	393
532	20250408	093000	36870560	18860	18920	18920	18860	778
533	20250408	092900	22165680	18930	18930	18930	18930	1
534	20250408	092800	22146750	18930	18930	18930	18930	40
535	20250408	092700	21389550	18920	18920	18920	18920	20
536	20250408	092600	21011150	18930	18930	18930	18930	3
537	20250408	092500	20954360	18930	18930	18930	18930	0
538	20250408	092400	20954360	18930	18930	18930	18930	0
539	20250408	092300	20954360	18930	18930	18930	18930	11
540	20250408	092200	20746130	18920	18950	18950	18920	17
541	20250408	092100	20424160	18960	18950	18960	18950	16
542	20250408	092000	20120810	18960	19020	19020	18960	403
543	20250408	091900	12474050	19020	19020	19020	19020	2
544	20250408	091800	12436010	19020	19020	19020	19020	11
545	20250408	091700	12226790	19010	19010	19010	19010	0
546	20250408	091600	12226790	19010	19010	19010	19010	17
547	20250408	091500	11903620	19020	19040	19040	19020	30
548	20250408	091400	11332780	19040	19040	19040	19040	0
549	20250408	091300	11332780	19040	19000	19040	19000	159
550	20250408	091200	8311440	19000	19000	19000	19000	3
551	20250408	091100	8254440	18990	18990	18990	18990	31
552	20250408	091000	7665750	18990	18980	18990	18980	4
553	20250408	090900	7589820	18990	18990	18990	18990	0
554	20250408	090800	7589820	18990	18990	18990	18990	30
555	20250408	090700	7020120	19000	19030	19030	19000	302
556	20250408	090600	1279970	19230	19230	19230	19230	1
557	20250408	090500	1260740	19230	19230	19230	19230	10
558	20250408	090400	1068440	19230	19230	19230	19230	2
559	20250408	090300	1029980	19010	19010	19010	19010	0
560	20250408	090200	1029980	19010	19010	19010	19000	40
561	20250408	090100	269690	19150	19200	19200	19150	3
562	20250408	090000	212190	19200	19300	19300	19200	11