KissMeData/044990/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191100	79794965	15180	15180	15180	15180	207
3	20250410	191000	79794965	15180	15180	15180	15180	0
4	20250410	190900	79794965	15180	15180	15180	15180	0
5	20250410	190800	79794965	15180	15180	15180	15180	0
6	20250410	190700	79794965	15180	15180	15180	15180	0
7	20250410	190600	79794965	15180	15180	15180	15180	0
8	20250410	190500	79794965	15180	15180	15180	15180	0
9	20250410	190400	79794965	15180	15180	15180	15180	0
10	20250410	190300	79794965	15180	15180	15180	15180	0
11	20250410	190200	79794965	15180	15180	15180	15180	0
12	20250410	190100	79794965	15180	15180	15180	15180	0
13	20250410	190000	79794965	15180	15180	15180	15180	0
14	20250410	185900	79794965	15180	15180	15180	15180	0
15	20250410	185800	79794965	15180	15180	15180	15180	0
16	20250410	185700	79794965	15180	15180	15180	15180	0
17	20250410	185600	79794965	15180	15180	15180	15180	0
18	20250410	185500	79794965	15180	15180	15180	15180	0
19	20250410	185400	79794965	15180	15180	15180	15180	0
20	20250410	185300	79794965	15180	15180	15180	15180	0
21	20250410	185200	79794965	15180	15180	15180	15180	0
22	20250410	185100	79794965	15180	15180	15180	15180	0
23	20250410	185000	79794965	15180	15180	15180	15180	0
24	20250410	184900	79794965	15180	15180	15180	15180	0
25	20250410	184800	79794965	15180	15180	15180	15180	0
26	20250410	184700	79794965	15180	15180	15180	15180	0
27	20250410	184600	79794965	15180	15180	15180	15180	0
28	20250410	184500	79794965	15180	15180	15180	15180	0
29	20250410	184400	79794965	15180	15180	15180	15180	0
30	20250410	184300	79794965	15180	15180	15180	15180	0
31	20250410	184200	79794965	15180	15180	15180	15180	0
32	20250410	184100	79794965	15180	15180	15180	15180	207
33	20250410	184000	79794965	15180	15180	15180	15180	0
34	20250410	183900	79794965	15180	15180	15180	15180	0
35	20250410	183800	79794965	15180	15180	15180	15180	0
36	20250410	183700	79794965	15180	15180	15180	15180	0
37	20250410	183600	79794965	15180	15180	15180	15180	0
38	20250410	183500	79794965	15180	15180	15180	15180	0
39	20250410	183400	79794965	15180	15180	15180	15180	0
40	20250410	183300	79794965	15180	15180	15180	15180	0
41	20250410	183200	79794965	15180	15180	15180	15180	0
42	20250410	183100	79794965	15180	15180	15180	15180	0
43	20250410	183000	79794965	15180	15180	15180	15180	0
44	20250410	182900	79794965	15180	15180	15180	15180	0
45	20250410	182800	79794965	15180	15180	15180	15180	0
46	20250410	182700	79794965	15180	15180	15180	15180	0
47	20250410	182600	79794965	15180	15180	15180	15180	0
48	20250410	182500	79794965	15180	15180	15180	15180	0
49	20250410	182400	79794965	15180	15180	15180	15180	0
50	20250410	182300	79794965	15180	15180	15180	15180	0
51	20250410	182200	79794965	15180	15180	15180	15180	0
52	20250410	182100	79794965	15180	15180	15180	15180	0
53	20250410	182000	79794965	15180	15180	15180	15180	0
54	20250410	181900	79794965	15180	15180	15180	15180	0
55	20250410	181800	79794965	15180	15180	15180	15180	0
56	20250410	181700	79794965	15180	15180	15180	15180	0
57	20250410	181600	79794965	15180	15180	15180	15180	0
58	20250410	181500	79794965	15180	15180	15180	15180	0
59	20250410	181400	79794965	15180	15180	15180	15180	0
60	20250410	181300	79794965	15180	15180	15180	15180	0
61	20250410	181200	79794965	15180	15180	15180	15180	0
62	20250410	181100	79794965	15180	15180	15180	15180	207
63	20250410	181000	79794965	15180	15180	15180	15180	0
64	20250410	180900	79794965	15180	15180	15180	15180	0
65	20250410	180800	79794965	15180	15180	15180	15180	0
66	20250410	180700	79794965	15180	15180	15180	15180	0
67	20250410	180600	79794965	15180	15180	15180	15180	0
68	20250410	180500	79794965	15180	15180	15180	15180	0
69	20250410	180400	79794965	15180	15180	15180	15180	0
70	20250410	180300	79794965	15180	15180	15180	15180	0
71	20250410	180200	79794965	15180	15180	15180	15180	0
72	20250410	180100	79794965	15180	15180	15180	15180	0
73	20250410	180000	79794965	15180	15180	15180	15180	0
74	20250410	175900	79794965	15180	15180	15180	15180	0
75	20250410	175800	79794965	15180	15180	15180	15180	0
76	20250410	175700	79794965	15180	15180	15180	15180	0
77	20250410	175600	79794965	15180	15180	15180	15180	0
78	20250410	175500	79794965	15180	15180	15180	15180	0
79	20250410	175400	79794965	15180	15180	15180	15180	0
80	20250410	175300	79794965	15180	15180	15180	15180	0
81	20250410	175200	79794965	15180	15180	15180	15180	0
82	20250410	175100	79794965	15180	15180	15180	15180	0
83	20250410	175000	79794965	15180	15180	15180	15180	0
84	20250410	174900	79794965	15180	15180	15180	15180	0
85	20250410	174800	79794965	15180	15180	15180	15180	0
86	20250410	174700	79794965	15180	15180	15180	15180	0
87	20250410	174600	79794965	15180	15180	15180	15180	0
88	20250410	174500	79794965	15180	15180	15180	15180	0
89	20250410	174400	79794965	15180	15180	15180	15180	0
90	20250410	174300	79794965	15180	15180	15180	15180	0
91	20250410	174200	79794965	15180	15180	15180	15180	0
92	20250410	174100	79794965	15180	15180	15180	15180	207
93	20250410	174000	79794965	15180	15180	15180	15180	0
94	20250410	173900	79794965	15180	15180	15180	15180	0
95	20250410	173800	79794965	15180	15180	15180	15180	0
96	20250410	173700	79794965	15180	15180	15180	15180	0
97	20250410	173600	79794965	15180	15180	15180	15180	0
98	20250410	173500	79794965	15180	15180	15180	15180	0
99	20250410	173400	79794965	15180	15180	15180	15180	0
100	20250410	173300	79794965	15180	15180	15180	15180	0
101	20250410	173200	79794965	15180	15180	15180	15180	0
102	20250410	173100	79794965	15180	15180	15180	15180	0
103	20250410	173000	79794965	15180	15180	15180	15180	0
104	20250410	172900	79794965	15180	15180	15180	15180	0
105	20250410	172800	79794965	15180	15180	15180	15180	0
106	20250410	172700	79794965	15180	15180	15180	15180	0
107	20250410	172600	79794965	15180	15180	15180	15180	0
108	20250410	172500	79794965	15180	15180	15180	15180	0
109	20250410	172400	79794965	15180	15180	15180	15180	0
110	20250410	172300	79794965	15180	15180	15180	15180	0
111	20250410	172200	79794965	15180	15180	15180	15180	0
112	20250410	172100	79794965	15180	15180	15180	15180	0
113	20250410	172000	79794965	15180	15180	15180	15180	0
114	20250410	171900	79794965	15180	15180	15180	15180	0
115	20250410	171800	79794965	15180	15180	15180	15180	0
116	20250410	171700	79794965	15180	15180	15180	15180	0
117	20250410	171600	79794965	15180	15180	15180	15180	0
118	20250410	171500	79794965	15180	15180	15180	15180	0
119	20250410	171400	79794965	15180	15180	15180	15180	0
120	20250410	171300	79794965	15180	15180	15180	15180	0
121	20250410	171200	79794965	15180	15180	15180	15180	0
122	20250410	171100	79794965	15180	15180	15180	15180	207
123	20250410	171000	79794965	15180	15180	15180	15180	0
124	20250410	170900	79794965	15180	15180	15180	15180	0
125	20250410	170800	79794965	15180	15180	15180	15180	0
126	20250410	170700	79794965	15180	15180	15180	15180	0
127	20250410	170600	79794965	15180	15180	15180	15180	0
128	20250410	170500	79794965	15180	15180	15180	15180	0
129	20250410	170400	79794965	15180	15180	15180	15180	0
130	20250410	170300	79794965	15180	15180	15180	15180	0
131	20250410	170200	79794965	15180	15180	15180	15180	0
132	20250410	170100	79794965	15180	15180	15180	15180	0
133	20250410	170000	79794965	15180	15180	15180	15180	0
134	20250410	165900	79794965	15180	15180	15180	15180	0
135	20250410	165800	79794965	15180	15180	15180	15180	0
136	20250410	165700	79794965	15180	15180	15180	15180	0
137	20250410	165600	79794965	15180	15180	15180	15180	0
138	20250410	165500	79794965	15180	15180	15180	15180	0
139	20250410	165400	79794965	15180	15180	15180	15180	0
140	20250410	165300	79794965	15180	15180	15180	15180	0
141	20250410	165200	79794965	15180	15180	15180	15180	0
142	20250410	165100	79794965	15180	15180	15180	15180	0
143	20250410	165000	79794965	15180	15180	15180	15180	0
144	20250410	164900	79794965	15180	15180	15180	15180	0
145	20250410	164800	79794965	15180	15180	15180	15180	0
146	20250410	164700	79794965	15180	15180	15180	15180	0
147	20250410	164600	79794965	15180	15180	15180	15180	0
148	20250410	164500	79794965	15180	15180	15180	15180	0
149	20250410	164400	79794965	15180	15180	15180	15180	0
150	20250410	164300	79794965	15180	15180	15180	15180	0
151	20250410	164200	79794965	15180	15180	15180	15180	0
152	20250410	164100	79794965	15180	15180	15180	15180	207
153	20250410	164000	79794965	15180	15180	15180	15180	0
154	20250410	163900	79794965	15180	15180	15180	15180	0
155	20250410	163800	79794965	15180	15180	15180	15180	0
156	20250410	163700	79794965	15180	15180	15180	15180	0
157	20250410	163600	79794965	15180	15180	15180	15180	0
158	20250410	163500	79794965	15180	15180	15180	15180	0
159	20250410	163400	79794965	15180	15180	15180	15180	0
160	20250410	163300	79794965	15180	15180	15180	15180	0
161	20250410	163200	79794965	15180	15180	15180	15180	0
162	20250410	163100	79794965	15180	15180	15180	15180	0
163	20250410	163000	79794965	15180	15180	15180	15180	0
164	20250410	162900	79794965	15180	15180	15180	15180	0
165	20250410	162800	79794965	15180	15180	15180	15180	0
166	20250410	162700	79794965	15180	15180	15180	15180	0
167	20250410	162600	79794965	15180	15180	15180	15180	0
168	20250410	162500	79794965	15180	15180	15180	15180	0
169	20250410	162400	79794965	15180	15180	15180	15180	0
170	20250410	162300	79794965	15180	15180	15180	15180	0
171	20250410	162200	79794965	15180	15180	15180	15180	0
172	20250410	162100	79794965	15180	15180	15180	15180	0
173	20250410	162000	79794965	15180	15180	15180	15180	0
174	20250410	161900	79794965	15180	15180	15180	15180	0
175	20250410	161800	79794965	15180	15180	15180	15180	0
176	20250410	161700	79794965	15180	15180	15180	15180	0
177	20250410	161600	79794965	15180	15180	15180	15180	0
178	20250410	161500	79794965	15180	15180	15180	15180	0
179	20250410	161400	79794965	15180	15180	15180	15180	0
180	20250410	161300	79794965	15180	15180	15180	15180	0
181	20250410	161200	79794965	15180	15180	15180	15180	0
182	20250410	161100	79794965	15180	15180	15180	15180	207
183	20250410	161000	79794965	15180	15180	15180	15180	0
184	20250410	160900	79794965	15180	15180	15180	15180	0
185	20250410	160800	79794965	15180	15180	15180	15180	0
186	20250410	160700	79794965	15180	15180	15180	15180	0
187	20250410	160600	79794965	15180	15180	15180	15180	0
188	20250410	160500	79794965	15180	15180	15180	15180	0
189	20250410	160400	79794965	15180	15180	15180	15180	0
190	20250410	160300	79794965	15180	15180	15180	15180	0
191	20250410	160200	79794965	15180	15180	15180	15180	0
192	20250410	160100	79794965	15180	15180	15180	15180	0
193	20250410	160000	79794965	15180	15180	15180	15180	0
194	20250410	155900	79794965	15180	15180	15180	15180	0
195	20250410	155800	79794965	15180	15180	15180	15180	0
196	20250410	155700	79794965	15180	15180	15180	15180	0
197	20250410	155600	79794965	15180	15180	15180	15180	0
198	20250410	155500	79794965	15180	15180	15180	15180	0
199	20250410	155400	79794965	15180	15180	15180	15180	0
200	20250410	155300	79794965	15180	15180	15180	15180	0
201	20250410	155200	79794965	15180	15180	15180	15180	0
202	20250410	155100	79794965	15180	15180	15180	15180	0
203	20250410	155000	79794965	15180	15180	15180	15180	0
204	20250410	154900	79794965	15180	15180	15180	15180	0
205	20250410	154800	79794965	15180	15180	15180	15180	0
206	20250410	154700	79794965	15180	15180	15180	15180	0
207	20250410	154600	79794965	15180	15180	15180	15180	0
208	20250410	154500	79794965	15180	15180	15180	15180	0
209	20250410	154400	79794965	15180	15180	15180	15180	0
210	20250410	154300	79794965	15180	15180	15180	15180	0
211	20250410	154200	79794965	15180	15180	15180	15180	0
212	20250410	154100	79794965	15180	15180	15180	15180	207
213	20250410	154000	79794965	15180	15180	15180	15180	0
214	20250410	153900	79794965	15180	15180	15180	15180	0
215	20250410	153800	79794965	15180	15180	15180	15180	0
216	20250410	153700	79794965	15180	15180	15180	15180	0
217	20250410	153600	79794965	15180	15180	15180	15180	0
218	20250410	153500	79794965	15180	15180	15180	15180	0
219	20250410	153400	79794965	15180	15180	15180	15180	0
220	20250410	153300	79794965	15180	15180	15180	15180	0
221	20250410	153200	79794965	15180	15180	15180	15180	0
222	20250410	153100	79794965	15180	15180	15180	15180	0
223	20250410	153000	79794965	15180	15180	15180	15180	207
224	20250410	152900	76652705	15180	15180	15180	15180	0
225	20250410	152800	76652705	15180	15180	15180	15180	0
226	20250410	152700	76652705	15180	15180	15180	15180	0
227	20250410	152600	76652705	15180	15180	15180	15180	0
228	20250410	152500	76652705	15180	15180	15180	15180	0
229	20250410	152400	76652705	15180	15180	15180	15180	0
230	20250410	152300	76652705	15180	15180	15180	15180	0
231	20250410	152200	76652705	15180	15180	15180	15180	0
232	20250410	152100	76652705	15180	15180	15180	15180	0
233	20250410	152000	76652705	15180	15180	15180	15180	0
234	20250410	151900	76652705	15180	15180	15180	15180	0
235	20250410	151800	76652705	15180	15180	15180	15180	0
236	20250410	151700	76652705	15180	15180	15180	15180	0
237	20250410	151600	76652705	15180	15180	15180	15180	0
238	20250410	151500	76652705	15180	15180	15180	15180	0
239	20250410	151400	76652705	15180	15180	15180	15180	0
240	20250410	151300	76652705	15180	15180	15180	15180	0
241	20250410	151200	76652705	15180	15180	15180	15180	0
242	20250410	151100	76652705	15180	15180	15180	15180	0
243	20250410	151000	76652705	15180	15180	15180	15180	0
244	20250410	150900	76652705	15180	15180	15180	15180	0
245	20250410	150800	76652705	15180	15130	15180	15130	251
246	20250410	150700	72848455	15130	15130	15130	15130	0
247	20250410	150600	72848455	15130	15130	15130	15130	0
248	20250410	150500	72848455	15130	15130	15130	15130	0
249	20250410	150400	72848455	15130	15130	15130	15130	0
250	20250410	150300	72848455	15130	15130	15130	15130	0
251	20250410	150200	72848455	15130	15130	15130	15130	1
252	20250410	150100	72833325	15130	15130	15130	15130	4
253	20250410	150000	72772805	15130	15130	15130	15130	0
254	20250410	145900	72772805	15130	15130	15130	15130	0
255	20250410	145800	72772805	15130	15130	15130	15130	0
256	20250410	145700	72772805	15130	15130	15130	15130	0
257	20250410	145600	72772805	15130	15130	15130	15130	0
258	20250410	145500	72772805	15130	15130	15130	15130	1
259	20250410	145400	72757675	15140	15140	15140	15140	100
260	20250410	145300	71243675	15100	15090	15100	15090	38
261	20250410	145200	70670055	15090	15090	15090	15090	0
262	20250410	145100	70670055	15090	15090	15090	15090	0
263	20250410	145000	70670055	15090	15090	15090	15090	0
264	20250410	144900	70670055	15090	15090	15090	15090	0
265	20250410	144800	70670055	15090	15090	15090	15090	0
266	20250410	144700	70670055	15090	15090	15090	15090	0
267	20250410	144600	70670055	15090	15090	15090	15090	0
268	20250410	144500	70670055	15090	15090	15090	15090	0
269	20250410	144400	70670055	15090	15090	15090	15090	0
270	20250410	144300	70670055	15090	15090	15090	15090	0
271	20250410	144200	70670055	15090	15090	15090	15090	0
272	20250410	144100	70670055	15090	15090	15090	15090	0
273	20250410	144000	70670055	15090	15090	15090	15090	0
274	20250410	143900	70670055	15090	15090	15090	15090	3
275	20250410	143800	70624785	15090	15090	15090	15090	0
276	20250410	143700	70624785	15090	15090	15090	15090	0
277	20250410	143600	70624785	15090	15090	15090	15090	0
278	20250410	143500	70624785	15090	15090	15090	15090	2
279	20250410	143400	70594605	15090	15090	15090	15090	0
280	20250410	143300	70594605	15090	15090	15090	15090	0
281	20250410	143200	70594605	15090	15090	15090	15090	0
282	20250410	143100	70594605	15090	15090	15090	15090	0
283	20250410	143000	70594605	15090	15090	15090	15090	0
284	20250410	142900	70594605	15090	15090	15090	15090	0
285	20250410	142800	70594605	15090	15090	15090	15090	0
286	20250410	142700	70594605	15090	15090	15090	15090	0
287	20250410	142600	70594605	15090	15090	15090	15090	0
288	20250410	142500	70594605	15090	15090	15090	15090	0
289	20250410	142400	70594605	15090	15090	15090	15090	0
290	20250410	142300	70594605	15090	15090	15090	15090	0
291	20250410	142200	70594605	15090	15090	15090	15090	0
292	20250410	142100	70594605	15090	15090	15090	15090	0
293	20250410	142000	70594605	15090	15090	15090	15090	0
294	20250410	141900	70594605	15090	15090	15090	15090	0
295	20250410	141800	70594605	15090	15090	15090	15090	0
296	20250410	141700	70594605	15090	15090	15090	15090	0
297	20250410	141600	70594605	15090	15090	15090	15090	0
298	20250410	141500	70594605	15090	15090	15090	15090	0
299	20250410	141400	70594605	15090	15090	15090	15090	0
300	20250410	141300	70594605	15090	15090	15090	15090	0
301	20250410	141200	70594605	15090	15090	15090	15090	0
302	20250410	141100	70594605	15090	15090	15090	15090	0
303	20250410	141000	70594605	15090	15090	15090	15090	0
304	20250410	140900	70594605	15090	15090	15090	15090	0
305	20250410	140800	70594605	15090	15090	15090	15090	0
306	20250410	140700	70594605	15090	15090	15090	15090	0
307	20250410	140600	70594605	15090	15090	15090	15090	0
308	20250410	140500	70594605	15090	15090	15090	15090	2
309	20250410	140400	70564425	15050	15050	15050	15050	0
310	20250410	140300	70564425	15050	15050	15050	15050	0
311	20250410	140200	70564425	15050	15050	15050	15050	0
312	20250410	140100	70564425	15050	15050	15050	15050	0
313	20250410	140000	70564425	15050	15050	15050	15050	0
314	20250410	135900	70564425	15050	15050	15050	15050	0
315	20250410	135800	70564425	15050	15050	15050	15050	0
316	20250410	135700	70564425	15050	15050	15050	15050	0
317	20250410	135600	70564425	15050	15050	15050	15050	0
318	20250410	135500	70564425	15050	15050	15050	15050	0
319	20250410	135400	70564425	15050	15050	15050	15050	0
320	20250410	135300	70564425	15050	15050	15050	15050	0
321	20250410	135200	70564425	15050	15050	15050	15050	0
322	20250410	135100	70564425	15050	15050	15050	15050	0
323	20250410	135000	70564425	15050	15050	15050	15050	0
324	20250410	134900	70564425	15050	15050	15050	15050	93
325	20250410	134800	69164775	15050	15050	15050	15050	15
326	20250410	134700	68939025	15050	15050	15050	15050	0
327	20250410	134600	68939025	15050	15050	15050	15050	0
328	20250410	134500	68939025	15050	15050	15050	15050	100
329	20250410	134400	67434025	15090	15090	15090	15090	0
330	20250410	134300	67434025	15090	15090	15090	15090	0
331	20250410	134200	67434025	15090	15090	15090	15090	0
332	20250410	134100	67434025	15090	15090	15090	15090	0
333	20250410	134000	67434025	15090	15090	15090	15090	1
334	20250410	133900	67418935	15010	15010	15010	15010	5
335	20250410	133800	67343885	15010	15010	15010	15010	0
336	20250410	133700	67343885	15010	15010	15010	15010	0
337	20250410	133600	67343885	15010	15010	15010	15010	0
338	20250410	133500	67343885	15010	15010	15010	15010	0
339	20250410	133400	67343885	15010	15010	15010	15010	21
340	20250410	133300	67028675	15050	15050	15050	15050	0
341	20250410	133200	67028675	15050	15050	15050	15050	0
342	20250410	133100	67028675	15050	15050	15050	15050	0
343	20250410	133000	67028675	15050	15050	15050	15050	0
344	20250410	132900	67028675	15050	15050	15050	15050	0
345	20250410	132800	67028675	15050	15050	15050	15050	0
346	20250410	132700	67028675	15050	15050	15050	15050	2
347	20250410	132600	66998575	15050	15050	15050	15050	0
348	20250410	132500	66998575	15050	15050	15050	15050	0
349	20250410	132400	66998575	15050	15050	15050	15050	0
350	20250410	132300	66998575	15050	15050	15050	15050	0
351	20250410	132200	66998575	15050	15050	15050	15050	0
352	20250410	132100	66998575	15050	15050	15050	15050	0
353	20250410	132000	66998575	15050	15050	15050	15050	0
354	20250410	131900	66998575	15050	15050	15050	15050	0
355	20250410	131800	66998575	15050	15050	15050	15050	0
356	20250410	131700	66998575	15050	15050	15050	15050	0
357	20250410	131600	66998575	15050	15050	15050	15050	0
358	20250410	131500	66998575	15050	15050	15050	15050	0
359	20250410	131400	66998575	15050	15050	15050	15050	0
360	20250410	131300	66998575	15050	15050	15050	15050	0
361	20250410	131200	66998575	15050	15050	15050	15050	0
362	20250410	131100	66998575	15050	15050	15050	15050	0
363	20250410	131000	66998575	15050	15050	15050	15050	0
364	20250410	130900	66998575	15050	15050	15050	15050	0
365	20250410	130800	66998575	15050	15050	15050	15050	0
366	20250410	130700	66998575	15050	15050	15050	15050	0
367	20250410	130600	66998575	15050	15050	15050	15050	0
368	20250410	130500	66998575	15050	15050	15050	15050	0
369	20250410	130400	66998575	15050	15050	15050	15050	0
370	20250410	130300	66998575	15050	15050	15050	15050	0
371	20250410	130200	66998575	15050	15050	15050	15050	0
372	20250410	130100	66998575	15050	15050	15050	15050	2
373	20250410	130000	66968475	15010	15010	15010	15010	0
374	20250410	125900	66968475	15010	15010	15010	15010	0
375	20250410	125800	66968475	15010	15010	15010	15010	0
376	20250410	125700	66968475	15010	15010	15010	15010	0
377	20250410	125600	66968475	15010	15010	15010	15010	0
378	20250410	125500	66968475	15010	15010	15010	15010	0
379	20250410	125400	66968475	15010	15010	15010	15010	0
380	20250410	125300	66968475	15010	15010	15010	15010	24
381	20250410	125200	66608235	15050	15050	15050	15050	0
382	20250410	125100	66608235	15050	15050	15050	15050	0
383	20250410	125000	66608235	15050	15050	15050	15050	0
384	20250410	124900	66608235	15050	15050	15050	15050	0
385	20250410	124800	66608235	15050	15050	15050	15050	0
386	20250410	124700	66608235	15050	15050	15050	15050	0
387	20250410	124600	66608235	15050	15050	15050	15050	56
388	20250410	124500	65765435	15070	15070	15070	15070	0
389	20250410	124400	65765435	15070	15050	15070	15050	156
390	20250410	124300	63417465	15050	15050	15050	15050	0
391	20250410	124200	63417465	15050	15050	15050	15050	2
392	20250410	124100	63387365	15050	15050	15050	15050	0
393	20250410	124000	63387365	15050	15050	15050	15050	0
394	20250410	123900	63387365	15050	15010	15050	15010	12
395	20250410	123800	63207205	15000	15000	15000	15000	0
396	20250410	123700	63207205	15000	15000	15000	15000	0
397	20250410	123600	63207205	15000	15000	15000	15000	5
398	20250410	123500	63132205	15050	15050	15050	15050	0
399	20250410	123400	63132205	15050	15050	15050	15050	0
400	20250410	123300	63132205	15050	15050	15050	15050	0
401	20250410	123200	63132205	15050	15050	15050	15050	0
402	20250410	123100	63132205	15050	15050	15050	15050	0
403	20250410	123000	63132205	15050	15050	15050	15050	0
404	20250410	122900	63132205	15050	15050	15050	15050	0
405	20250410	122800	63132205	15050	15050	15050	15050	0
406	20250410	122700	63132205	15050	15050	15050	15050	0
407	20250410	122600	63132205	15050	15050	15050	15050	0
408	20250410	122500	63132205	15050	15000	15050	15000	2
409	20250410	122400	63102155	15000	15000	15000	15000	0
410	20250410	122300	63102155	15000	15000	15000	15000	0
411	20250410	122200	63102155	15000	15000	15000	15000	0
412	20250410	122100	63102155	15000	15000	15000	15000	0
413	20250410	122000	63102155	15000	15040	15040	15000	10
414	20250410	121900	62952075	15080	15080	15080	15080	0
415	20250410	121800	62952075	15080	15080	15080	15080	0
416	20250410	121700	62952075	15080	15080	15080	15080	0
417	20250410	121600	62952075	15080	15080	15080	15080	0
418	20250410	121500	62952075	15080	15080	15080	15080	0
419	20250410	121400	62952075	15080	15080	15080	15080	0
420	20250410	121300	62952075	15080	15080	15080	15080	0
421	20250410	121200	62952075	15080	15080	15080	15080	0
422	20250410	121100	62952075	15080	15080	15080	15080	0
423	20250410	121000	62952075	15080	15080	15080	15080	0
424	20250410	120900	62952075	15080	15080	15080	15080	0
425	20250410	120800	62952075	15080	15080	15080	15080	0
426	20250410	120700	62952075	15080	15080	15080	15080	0
427	20250410	120600	62952075	15080	15080	15080	15080	0
428	20250410	120500	62952075	15080	15080	15080	15080	0
429	20250410	120400	62952075	15080	15080	15080	15080	0
430	20250410	120300	62952075	15080	15080	15080	15080	0
431	20250410	120200	62952075	15080	15080	15080	15080	0
432	20250410	120100	62952075	15080	15080	15080	15080	0
433	20250410	120000	62952075	15080	15080	15080	15080	0
434	20250410	115900	62952075	15080	15080	15080	15080	0
435	20250410	115800	62952075	15080	15080	15080	15080	0
436	20250410	115700	62952075	15080	15080	15080	15080	0
437	20250410	115600	62952075	15080	15080	15080	15080	0
438	20250410	115500	62952075	15080	15080	15080	15080	0
439	20250410	115400	62952075	15080	15080	15080	15080	0
440	20250410	115300	62952075	15080	15080	15080	15080	0
441	20250410	115200	62952075	15080	15080	15080	15080	0
442	20250410	115100	62952075	15080	15080	15080	15080	0
443	20250410	115000	62952075	15080	15080	15080	15080	0
444	20250410	114900	62952075	15080	15080	15080	15080	0
445	20250410	114800	62952075	15080	15080	15080	15080	0
446	20250410	114700	62952075	15080	15080	15080	15080	0
447	20250410	114600	62952075	15080	15080	15080	15080	0
448	20250410	114500	62952075	15080	14990	15080	14990	14
449	20250410	114400	62742125	14970	14970	14970	14970	0
450	20250410	114300	62742125	14970	14970	14970	14970	0
451	20250410	114200	62742125	14970	14970	14970	14970	0
452	20250410	114100	62742125	14970	14970	14970	14970	0
453	20250410	114000	62742125	14970	14970	14970	14970	0
454	20250410	113900	62742125	14970	14970	14970	14970	0
455	20250410	113800	62742125	14970	14970	14970	14970	0
456	20250410	113700	62742125	14970	14970	14970	14970	0
457	20250410	113600	62742125	14970	14970	14970	14970	0
458	20250410	113500	62742125	14970	14970	14970	14970	0
459	20250410	113400	62742125	14970	14970	14970	14970	0
460	20250410	113300	62742125	14970	14970	14970	14970	0
461	20250410	113200	62742125	14970	14970	14970	14970	0
462	20250410	113100	62742125	14970	14970	14970	14970	0
463	20250410	113000	62742125	14970	14970	14970	14970	0
464	20250410	112900	62742125	14970	14970	14970	14970	0
465	20250410	112800	62742125	14970	14970	14970	14970	0
466	20250410	112700	62742125	14970	14970	14970	14970	0
467	20250410	112600	62742125	14970	14970	14970	14970	0
468	20250410	112500	62742125	14970	14970	14970	14970	0
469	20250410	112400	62742125	14970	14970	14970	14970	1
470	20250410	112300	62727155	14970	14970	14970	14970	0
471	20250410	112200	62727155	14970	14970	14970	14970	0
472	20250410	112100	62727155	14970	14970	14970	14970	2
473	20250410	112000	62697215	14960	14960	14960	14960	0
474	20250410	111900	62697215	14960	14960	14960	14960	0
475	20250410	111800	62697215	14960	14960	14960	14960	0
476	20250410	111700	62697215	14960	14960	14960	14960	0
477	20250410	111600	62697215	14960	14960	14960	14960	0
478	20250410	111500	62697215	14960	14960	14960	14960	0
479	20250410	111400	62697215	14960	14960	14960	14960	0
480	20250410	111300	62697215	14960	14960	14960	14960	0
481	20250410	111200	62697215	14960	14960	14960	14960	0
482	20250410	111100	62697215	14960	14960	14960	14960	0
483	20250410	111000	62697215	14960	14960	14960	14960	0
484	20250410	110900	62697215	14960	14960	14960	14960	0
485	20250410	110800	62697215	14960	14960	14960	14960	0
486	20250410	110700	62697215	14960	14960	14960	14960	0
487	20250410	110600	62697215	14960	14960	14960	14960	0
488	20250410	110500	62697215	14960	14960	14960	14960	0
489	20250410	110400	62697215	14960	14960	14960	14960	0
490	20250410	110300	62697215	14960	14960	14960	14960	0
491	20250410	110200	62697215	14960	14930	15080	14930	3
492	20250410	110100	62652245	15000	15000	15000	15000	0
493	20250410	110000	62652245	15000	15090	15090	15000	197
494	20250410	105900	59696975	15000	15000	15000	15000	0
495	20250410	105800	59696975	15000	15000	15000	15000	0
496	20250410	105700	59696975	15000	15000	15000	15000	0
497	20250410	105600	59696975	15000	15000	15000	15000	0
498	20250410	105500	59696975	15000	15050	15050	15000	35
499	20250410	105400	59171725	15100	15100	15100	15100	0
500	20250410	105300	59171725	15100	15100	15100	15100	0
501	20250410	105200	59171725	15100	15100	15100	15100	0
502	20250410	105100	59171725	15100	15100	15100	15100	0
503	20250410	105000	59171725	15100	15100	15100	15100	0
504	20250410	104900	59171725	15100	15100	15100	15100	0
505	20250410	104800	59171725	15100	15100	15100	15100	0
506	20250410	104700	59171725	15100	15100	15100	15100	0
507	20250410	104600	59171725	15100	15100	15100	15100	0
508	20250410	104500	59171725	15100	15100	15100	15100	0
509	20250410	104400	59171725	15100	15100	15100	15100	0
510	20250410	104300	59171725	15100	15100	15100	15100	0
511	20250410	104200	59171725	15100	15100	15100	15100	0
512	20250410	104100	59171725	15100	15100	15100	15100	0
513	20250410	104000	59171725	15100	15100	15100	15100	0
514	20250410	103900	59171725	15100	15100	15100	15100	0
515	20250410	103800	59171725	15100	15100	15100	15100	2
516	20250410	103700	59141525	15100	15100	15100	15100	23
517	20250410	103600	58794225	15100	15100	15100	15100	0
518	20250410	103500	58794225	15100	15100	15100	15100	0
519	20250410	103400	58794225	15100	15100	15100	15100	0
520	20250410	103300	58794225	15100	15100	15100	15100	0
521	20250410	103200	58794225	15100	15100	15100	15100	0
522	20250410	103100	58794225	15100	15100	15100	15100	0
523	20250410	103000	58794225	15100	15100	15100	15100	0
524	20250410	102900	58794225	15100	15100	15100	15100	0
525	20250410	102800	58794225	15100	15100	15100	15100	0
526	20250410	102700	58794225	15100	15100	15100	15100	0
527	20250410	102600	58794225	15100	15100	15100	15100	0
528	20250410	102500	58794225	15100	15100	15100	15100	0
529	20250410	102400	58794225	15100	14980	15100	14980	1503
530	20250410	102300	36126865	14860	14870	14870	14860	138
531	20250410	102200	34076135	14870	14870	14870	14870	0
532	20250410	102100	34076135	14870	14870	14870	14870	23
533	20250410	102000	33734125	14990	14990	14990	14990	0
534	20250410	101900	33734125	14990	14990	14990	14990	0
535	20250410	101800	33734125	14990	14990	14990	14990	0
536	20250410	101700	33734125	14990	14990	14990	14990	0
537	20250410	101600	33734125	14990	14990	14990	14990	0
538	20250410	101500	33734125	14990	14990	14990	14990	1
539	20250410	101400	33719135	14860	14880	14880	14860	169
540	20250410	101300	31207475	14960	14960	14960	14960	0
541	20250410	101200	31207475	14960	14960	14960	14960	0
542	20250410	101100	31207475	14960	14960	14960	14960	0
543	20250410	101000	31207475	14960	14960	14960	14960	0
544	20250410	100900	31207475	14960	14960	14960	14960	135
545	20250410	100800	29187875	14960	14960	14960	14960	0
546	20250410	100700	29187875	14960	14960	14960	14960	0
547	20250410	100600	29187875	14960	14960	14960	14960	0
548	20250410	100500	29187875	14960	14960	14960	14960	0
549	20250410	100400	29187875	14960	14960	14960	14960	1
550	20250410	100300	29172915	14990	14990	14990	14990	0
551	20250410	100200	29172915	14990	14990	14990	14990	0
552	20250410	100100	29172915	14990	14990	14990	14990	0
553	20250410	100000	29172915	14990	14990	14990	14990	0
554	20250410	095900	29172915	14990	14990	14990	14990	0
555	20250410	095800	29172915	14990	14990	14990	14990	0
556	20250410	095700	29172915	14990	14990	14990	14990	0
557	20250410	095600	29172915	14990	14990	14990	14990	0
558	20250410	095500	29172915	14990	14990	14990	14990	0
559	20250410	095400	29172915	14990	14990	14990	14990	0
560	20250410	095300	29172915	14990	14990	14990	14990	0
561	20250410	095200	29172915	14990	14990	14990	14990	0
562	20250410	095100	29172915	14990	14990	14990	14990	0
563	20250410	095000	29172915	14990	14990	14990	14990	0
564	20250410	094900	29172915	14990	14990	14990	14990	0
565	20250410	094800	29172915	14990	14990	14990	14990	22
566	20250410	094700	28843135	14990	14990	14990	14990	0
567	20250410	094600	28843135	14990	14990	14990	14990	2
568	20250410	094500	28813155	14840	14840	14840	14840	11
569	20250410	094400	28649915	14990	14990	14990	14990	0
570	20250410	094300	28649915	14990	14990	14990	14990	1
571	20250410	094200	28634925	14830	14830	14830	14830	0
572	20250410	094100	28634925	14830	14830	14830	14830	0
573	20250410	094000	28634925	14830	14925	14925	14830	135
574	20250410	093900	26631160	14870	14870	14870	14870	0
575	20250410	093800	26631160	14870	14870	14870	14870	135
576	20250410	093700	24623710	14870	14870	14870	14870	61
577	20250410	093600	23716640	15030	15030	15030	15030	0
578	20250410	093500	23716640	15030	15030	15030	15030	0
579	20250410	093400	23716640	15030	15030	15030	15030	1
580	20250410	093300	23701610	14880	14900	14900	14880	293
581	20250410	093200	19339540	14900	14900	14900	14900	0
582	20250410	093100	19339540	14900	14900	14900	14900	2
583	20250410	093000	19309740	15050	15050	15050	15050	1
584	20250410	092900	19294690	15050	15050	15050	15050	0
585	20250410	092800	19294690	15050	15050	15050	15050	0
586	20250410	092700	19294690	15050	15050	15050	15050	0
587	20250410	092600	19294690	15050	15050	15050	15050	0
588	20250410	092500	19294690	15050	15050	15050	15050	1
589	20250410	092400	19279640	15050	15050	15050	15050	0
590	20250410	092300	19279640	15050	15050	15050	15050	0
591	20250410	092200	19279640	15050	15050	15050	15050	0
592	20250410	092100	19279640	15050	15050	15050	15050	1
593	20250410	092000	19264590	14910	14910	14910	14910	0
594	20250410	091900	19264590	14910	14910	14910	14910	0
595	20250410	091800	19264590	14910	14910	14910	14910	0
596	20250410	091700	19264590	14910	14910	14910	14910	0
597	20250410	091600	19264590	14910	14910	14910	14910	0
598	20250410	091500	19264590	14910	14910	14910	14910	0
599	20250410	091400	19264590	14910	15000	15000	14910	738
600	20250410	091300	8237350	15000	15000	15000	15000	0
601	20250410	091200	8237350	15000	15000	15000	15000	0
602	20250410	091100	8237350	15000	15000	15000	15000	0
603	20250410	091000	8237350	15000	15000	15000	15000	0
604	20250410	090900	8237350	15000	15030	15030	15000	72
605	20250410	090800	7155250	15040	15040	15040	15040	0
606	20250410	090700	7155250	15040	15050	15050	15040	6
607	20250410	090600	7065000	15040	15040	15040	15040	0
608	20250410	090500	7065000	15040	15040	15040	15040	1
609	20250410	090400	7049960	15000	15000	15000	15000	0
610	20250410	090300	7049960	15000	15000	15000	15000	30
611	20250410	090200	6599960	15370	15370	15370	15370	0
612	20250410	090100	6599960	15370	15370	15370	15370	30
613	20250410	090000	6138860	15400	14980	15400	14980	407