KissMeData/055490/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	192000	190432890	12870	12870	12870	12870	409
3	20250407	191900	190432890	12870	12870	12870	12870	0
4	20250407	191800	190432890	12870	12870	12870	12870	0
5	20250407	191700	190432890	12870	12870	12870	12870	0
6	20250407	191600	190432890	12870	12870	12870	12870	0
7	20250407	191500	190432890	12870	12870	12870	12870	0
8	20250407	191400	190432890	12870	12870	12870	12870	0
9	20250407	191300	190432890	12870	12870	12870	12870	0
10	20250407	191200	190432890	12870	12870	12870	12870	0
11	20250407	191100	190432890	12870	12870	12870	12870	0
12	20250407	191000	190432890	12870	12870	12870	12870	0
13	20250407	190900	190432890	12870	12870	12870	12870	0
14	20250407	190800	190432890	12870	12870	12870	12870	0
15	20250407	190700	190432890	12870	12870	12870	12870	0
16	20250407	190600	190432890	12870	12870	12870	12870	0
17	20250407	190500	190432890	12870	12870	12870	12870	0
18	20250407	190400	190432890	12870	12870	12870	12870	0
19	20250407	190300	190432890	12870	12870	12870	12870	0
20	20250407	190200	190432890	12870	12870	12870	12870	0
21	20250407	190100	190432890	12870	12870	12870	12870	0
22	20250407	190000	190432890	12870	12870	12870	12870	0
23	20250407	185900	190432890	12870	12870	12870	12870	0
24	20250407	185800	190432890	12870	12870	12870	12870	0
25	20250407	185700	190432890	12870	12870	12870	12870	0
26	20250407	185600	190432890	12870	12870	12870	12870	0
27	20250407	185500	190432890	12870	12870	12870	12870	0
28	20250407	185400	190432890	12870	12870	12870	12870	0
29	20250407	185300	190432890	12870	12870	12870	12870	0
30	20250407	185200	190432890	12870	12870	12870	12870	0
31	20250407	185100	190432890	12870	12870	12870	12870	0
32	20250407	185000	190432890	12870	12870	12870	12870	409
33	20250407	184900	190432890	12870	12870	12870	12870	0
34	20250407	184800	190432890	12870	12870	12870	12870	0
35	20250407	184700	190432890	12870	12870	12870	12870	0
36	20250407	184600	190432890	12870	12870	12870	12870	0
37	20250407	184500	190432890	12870	12870	12870	12870	0
38	20250407	184400	190432890	12870	12870	12870	12870	0
39	20250407	184300	190432890	12870	12870	12870	12870	0
40	20250407	184200	190432890	12870	12870	12870	12870	0
41	20250407	184100	190432890	12870	12870	12870	12870	0
42	20250407	184000	190432890	12870	12870	12870	12870	0
43	20250407	183900	190432890	12870	12870	12870	12870	0
44	20250407	183800	190432890	12870	12870	12870	12870	0
45	20250407	183700	190432890	12870	12870	12870	12870	0
46	20250407	183600	190432890	12870	12870	12870	12870	0
47	20250407	183500	190432890	12870	12870	12870	12870	0
48	20250407	183400	190432890	12870	12870	12870	12870	0
49	20250407	183300	190432890	12870	12870	12870	12870	0
50	20250407	183200	190432890	12870	12870	12870	12870	0
51	20250407	183100	190432890	12870	12870	12870	12870	0
52	20250407	183000	190432890	12870	12870	12870	12870	0
53	20250407	182900	190432890	12870	12870	12870	12870	0
54	20250407	182800	190432890	12870	12870	12870	12870	0
55	20250407	182700	190432890	12870	12870	12870	12870	0
56	20250407	182600	190432890	12870	12870	12870	12870	0
57	20250407	182500	190432890	12870	12870	12870	12870	0
58	20250407	182400	190432890	12870	12870	12870	12870	0
59	20250407	182300	190432890	12870	12870	12870	12870	0
60	20250407	182200	190432890	12870	12870	12870	12870	0
61	20250407	182100	190432890	12870	12870	12870	12870	0
62	20250407	182000	190432890	12870	12870	12870	12870	409
63	20250407	181900	190432890	12870	12870	12870	12870	0
64	20250407	181800	190432890	12870	12870	12870	12870	0
65	20250407	181700	190432890	12870	12870	12870	12870	0
66	20250407	181600	190432890	12870	12870	12870	12870	0
67	20250407	181500	190432890	12870	12870	12870	12870	0
68	20250407	181400	190432890	12870	12870	12870	12870	0
69	20250407	181300	190432890	12870	12870	12870	12870	0
70	20250407	181200	190432890	12870	12870	12870	12870	0
71	20250407	181100	190432890	12870	12870	12870	12870	0
72	20250407	181000	190432890	12870	12870	12870	12870	0
73	20250407	180900	190432890	12870	12870	12870	12870	0
74	20250407	180800	190432890	12870	12870	12870	12870	0
75	20250407	180700	190432890	12870	12870	12870	12870	0
76	20250407	180600	190432890	12870	12870	12870	12870	0
77	20250407	180500	190432890	12870	12870	12870	12870	0
78	20250407	180400	190432890	12870	12870	12870	12870	0
79	20250407	180300	190432890	12870	12870	12870	12870	0
80	20250407	180200	190432890	12870	12870	12870	12870	0
81	20250407	180100	190432890	12870	12870	12870	12870	0
82	20250407	180000	190432890	12870	12870	12870	12870	0
83	20250407	175900	190432890	12870	12870	12870	12870	0
84	20250407	175800	190432890	12870	12870	12870	12870	0
85	20250407	175700	190432890	12870	12870	12870	12870	0
86	20250407	175600	190432890	12870	12870	12870	12870	0
87	20250407	175500	190432890	12870	12870	12870	12870	0
88	20250407	175400	190432890	12870	12870	12870	12870	0
89	20250407	175300	190432890	12870	12870	12870	12870	0
90	20250407	175200	190432890	12870	12870	12870	12870	0
91	20250407	175100	190432890	12870	12870	12870	12870	0
92	20250407	175000	190432890	12870	12870	12870	12870	409
93	20250407	174900	190432890	12870	12870	12870	12870	0
94	20250407	174800	190432890	12870	12870	12870	12870	0
95	20250407	174700	190432890	12870	12870	12870	12870	0
96	20250407	174600	190432890	12870	12870	12870	12870	0
97	20250407	174500	190432890	12870	12870	12870	12870	0
98	20250407	174400	190432890	12870	12870	12870	12870	0
99	20250407	174300	190432890	12870	12870	12870	12870	0
100	20250407	174200	190432890	12870	12870	12870	12870	0
101	20250407	174100	190432890	12870	12870	12870	12870	0
102	20250407	174000	190432890	12870	12870	12870	12870	0
103	20250407	173900	190432890	12870	12870	12870	12870	0
104	20250407	173800	190432890	12870	12870	12870	12870	0
105	20250407	173700	190432890	12870	12870	12870	12870	0
106	20250407	173600	190432890	12870	12870	12870	12870	0
107	20250407	173500	190432890	12870	12870	12870	12870	0
108	20250407	173400	190432890	12870	12870	12870	12870	0
109	20250407	173300	190432890	12870	12870	12870	12870	0
110	20250407	173200	190432890	12870	12870	12870	12870	0
111	20250407	173100	190432890	12870	12870	12870	12870	0
112	20250407	173000	190432890	12870	12870	12870	12870	0
113	20250407	172900	190432890	12870	12870	12870	12870	0
114	20250407	172800	190432890	12870	12870	12870	12870	0
115	20250407	172700	190432890	12870	12870	12870	12870	0
116	20250407	172600	190432890	12870	12870	12870	12870	0
117	20250407	172500	190432890	12870	12870	12870	12870	0
118	20250407	172400	190432890	12870	12870	12870	12870	0
119	20250407	172300	190432890	12870	12870	12870	12870	0
120	20250407	172200	190432890	12870	12870	12870	12870	0
121	20250407	172100	190432890	12870	12870	12870	12870	0
122	20250407	172000	190432890	12870	12870	12870	12870	409
123	20250407	171900	190432890	12870	12870	12870	12870	0
124	20250407	171800	190432890	12870	12870	12870	12870	0
125	20250407	171700	190432890	12870	12870	12870	12870	0
126	20250407	171600	190432890	12870	12870	12870	12870	0
127	20250407	171500	190432890	12870	12870	12870	12870	0
128	20250407	171400	190432890	12870	12870	12870	12870	0
129	20250407	171300	190432890	12870	12870	12870	12870	0
130	20250407	171200	190432890	12870	12870	12870	12870	0
131	20250407	171100	190432890	12870	12870	12870	12870	0
132	20250407	171000	190432890	12870	12870	12870	12870	0
133	20250407	170900	190432890	12870	12870	12870	12870	0
134	20250407	170800	190432890	12870	12870	12870	12870	0
135	20250407	170700	190432890	12870	12870	12870	12870	0
136	20250407	170600	190432890	12870	12870	12870	12870	0
137	20250407	170500	190432890	12870	12870	12870	12870	0
138	20250407	170400	190432890	12870	12870	12870	12870	0
139	20250407	170300	190432890	12870	12870	12870	12870	0
140	20250407	170200	190432890	12870	12870	12870	12870	0
141	20250407	170100	190432890	12870	12870	12870	12870	0
142	20250407	170000	190432890	12870	12870	12870	12870	0
143	20250407	165900	190432890	12870	12870	12870	12870	0
144	20250407	165800	190432890	12870	12870	12870	12870	0
145	20250407	165700	190432890	12870	12870	12870	12870	0
146	20250407	165600	190432890	12870	12870	12870	12870	0
147	20250407	165500	190432890	12870	12870	12870	12870	0
148	20250407	165400	190432890	12870	12870	12870	12870	0
149	20250407	165300	190432890	12870	12870	12870	12870	0
150	20250407	165200	190432890	12870	12870	12870	12870	0
151	20250407	165100	190432890	12870	12870	12870	12870	0
152	20250407	165000	190432890	12870	12870	12870	12870	409
153	20250407	164900	190432890	12870	12870	12870	12870	0
154	20250407	164800	190432890	12870	12870	12870	12870	0
155	20250407	164700	190432890	12870	12870	12870	12870	0
156	20250407	164600	190432890	12870	12870	12870	12870	0
157	20250407	164500	190432890	12870	12870	12870	12870	0
158	20250407	164400	190432890	12870	12870	12870	12870	0
159	20250407	164300	190432890	12870	12870	12870	12870	0
160	20250407	164200	190432890	12870	12870	12870	12870	0
161	20250407	164100	190432890	12870	12870	12870	12870	0
162	20250407	164000	190432890	12870	12870	12870	12870	0
163	20250407	163900	190432890	12870	12870	12870	12870	0
164	20250407	163800	190432890	12870	12870	12870	12870	0
165	20250407	163700	190432890	12870	12870	12870	12870	0
166	20250407	163600	190432890	12870	12870	12870	12870	0
167	20250407	163500	190432890	12870	12870	12870	12870	0
168	20250407	163400	190432890	12870	12870	12870	12870	0
169	20250407	163300	190432890	12870	12870	12870	12870	0
170	20250407	163200	190432890	12870	12870	12870	12870	0
171	20250407	163100	190432890	12870	12870	12870	12870	0
172	20250407	163000	190432890	12870	12870	12870	12870	0
173	20250407	162900	190432890	12870	12870	12870	12870	0
174	20250407	162800	190432890	12870	12870	12870	12870	0
175	20250407	162700	190432890	12870	12870	12870	12870	0
176	20250407	162600	190432890	12870	12870	12870	12870	0
177	20250407	162500	190432890	12870	12870	12870	12870	0
178	20250407	162400	190432890	12870	12870	12870	12870	0
179	20250407	162300	190432890	12870	12870	12870	12870	0
180	20250407	162200	190432890	12870	12870	12870	12870	0
181	20250407	162100	190432890	12870	12870	12870	12870	0
182	20250407	162000	190432890	12870	12870	12870	12870	409
183	20250407	161900	190432890	12870	12870	12870	12870	0
184	20250407	161800	190432890	12870	12870	12870	12870	0
185	20250407	161700	190432890	12870	12870	12870	12870	0
186	20250407	161600	190432890	12870	12870	12870	12870	0
187	20250407	161500	190432890	12870	12870	12870	12870	0
188	20250407	161400	190432890	12870	12870	12870	12870	0
189	20250407	161300	190432890	12870	12870	12870	12870	0
190	20250407	161200	190432890	12870	12870	12870	12870	0
191	20250407	161100	190432890	12870	12870	12870	12870	0
192	20250407	161000	190432890	12870	12870	12870	12870	0
193	20250407	160900	190432890	12870	12870	12870	12870	0
194	20250407	160800	190432890	12870	12870	12870	12870	0
195	20250407	160700	190432890	12870	12870	12870	12870	0
196	20250407	160600	190432890	12870	12870	12870	12870	0
197	20250407	160500	190432890	12870	12870	12870	12870	0
198	20250407	160400	190432890	12870	12870	12870	12870	0
199	20250407	160300	190432890	12870	12870	12870	12870	0
200	20250407	160200	190432890	12870	12870	12870	12870	0
201	20250407	160100	190432890	12870	12870	12870	12870	0
202	20250407	160000	190432890	12870	12870	12870	12870	0
203	20250407	155900	190432890	12870	12870	12870	12870	0
204	20250407	155800	190432890	12870	12870	12870	12870	0
205	20250407	155700	190432890	12870	12870	12870	12870	0
206	20250407	155600	190432890	12870	12870	12870	12870	0
207	20250407	155500	190432890	12870	12870	12870	12870	0
208	20250407	155400	190432890	12870	12870	12870	12870	0
209	20250407	155300	190432890	12870	12870	12870	12870	0
210	20250407	155200	190432890	12870	12870	12870	12870	0
211	20250407	155100	190432890	12870	12870	12870	12870	0
212	20250407	155000	190432890	12870	12870	12870	12870	409
213	20250407	154900	190432890	12870	12870	12870	12870	0
214	20250407	154800	190432890	12870	12870	12870	12870	0
215	20250407	154700	190432890	12870	12870	12870	12870	0
216	20250407	154600	190432890	12870	12870	12870	12870	0
217	20250407	154500	190432890	12870	12870	12870	12870	0
218	20250407	154400	190432890	12870	12870	12870	12870	0
219	20250407	154300	190432890	12870	12870	12870	12870	0
220	20250407	154200	190432890	12870	12870	12870	12870	0
221	20250407	154100	190432890	12870	12870	12870	12870	0
222	20250407	154000	190432890	12870	12870	12870	12870	0
223	20250407	153900	190432890	12870	12870	12870	12870	0
224	20250407	153800	190432890	12870	12870	12870	12870	0
225	20250407	153700	190432890	12870	12870	12870	12870	0
226	20250407	153600	190432890	12870	12870	12870	12870	0
227	20250407	153500	190432890	12870	12870	12870	12870	0
228	20250407	153400	190432890	12870	12870	12870	12870	0
229	20250407	153300	190432890	12870	12870	12870	12870	0
230	20250407	153200	190432890	12870	12870	12870	12870	0
231	20250407	153100	190432890	12870	12870	12870	12870	0
232	20250407	153000	190432890	12870	12870	12870	12870	409
233	20250407	152900	185169060	12820	12820	12820	12820	0
234	20250407	152800	185169060	12820	12820	12820	12820	0
235	20250407	152700	185169060	12820	12820	12820	12820	0
236	20250407	152600	185169060	12820	12820	12820	12820	0
237	20250407	152500	185169060	12820	12820	12820	12820	0
238	20250407	152400	185169060	12820	12820	12820	12820	0
239	20250407	152300	185169060	12820	12820	12820	12820	0
240	20250407	152200	185169060	12820	12820	12820	12820	0
241	20250407	152100	185169060	12820	12820	12820	12820	0
242	20250407	152000	185169060	12820	12820	12820	12820	0
243	20250407	151900	185169060	12820	12820	12820	12820	55
244	20250407	151800	184463960	12820	12820	12820	12820	5
245	20250407	151700	184399860	12710	12710	12710	12710	3
246	20250407	151600	184361730	12710	12820	12820	12710	15
247	20250407	151500	184170970	12710	12710	12710	12710	0
248	20250407	151400	184170970	12710	12710	12710	12710	26
249	20250407	151300	183840510	12720	12780	12780	12720	651
250	20250407	151200	175557600	12780	12780	12780	12780	2
251	20250407	151100	175532040	12780	12780	12780	12780	0
252	20250407	151000	175532040	12780	12780	12780	12780	0
253	20250407	150900	175532040	12780	12780	12780	12780	0
254	20250407	150800	175532040	12780	12780	12780	12780	0
255	20250407	150700	175532040	12780	12780	12780	12780	0
256	20250407	150600	175532040	12780	12720	12780	12720	270
257	20250407	150500	172082580	12720	12720	12720	12720	50
258	20250407	150400	171446580	12730	12730	12730	12730	102
259	20250407	150300	170148120	12750	12750	12750	12750	0
260	20250407	150200	170148120	12750	12750	12750	12750	0
261	20250407	150100	170148120	12750	12750	12750	12750	0
262	20250407	150000	170148120	12750	12750	12750	12750	0
263	20250407	145900	170148120	12750	12750	12750	12750	0
264	20250407	145800	170148120	12750	12750	12750	12750	2
265	20250407	145700	170122620	12710	12710	12710	12710	0
266	20250407	145600	170122620	12710	12710	12710	12710	11
267	20250407	145500	169982810	12690	12690	12690	12690	0
268	20250407	145400	169982810	12690	12720	12720	12690	78
269	20250407	145300	168992110	12720	12720	12720	12720	0
270	20250407	145200	168992110	12720	12720	12720	12720	151
271	20250407	145100	167071390	12710	12710	12710	12710	0
272	20250407	145000	167071390	12710	12720	12720	12710	344
273	20250407	144900	162697760	12720	12780	12780	12720	211
274	20250407	144800	160004250	12780	12780	12780	12780	0
275	20250407	144700	160004250	12780	12780	12780	12780	2
276	20250407	144600	159978690	12770	12770	12770	12770	0
277	20250407	144500	159978690	12770	12800	12800	12770	200
278	20250407	144400	157424240	12800	12800	12800	12800	27
279	20250407	144300	157078640	12800	12800	12800	12800	0
280	20250407	144200	157078640	12800	12800	12800	12800	0
281	20250407	144100	157078640	12800	12840	12840	12800	473
282	20250407	144000	151019930	12850	12850	12850	12850	0
283	20250407	143900	151019930	12850	12860	12860	12850	56
284	20250407	143800	150299890	12870	12870	12870	12870	0
285	20250407	143700	150299890	12870	12870	12870	12870	0
286	20250407	143600	150299890	12870	12870	12870	12870	0
287	20250407	143500	150299890	12870	12870	12870	12870	1
288	20250407	143400	150287020	12890	12890	12890	12890	0
289	20250407	143300	150287020	12890	12890	12890	12890	0
290	20250407	143200	150287020	12890	12890	12890	12890	2
291	20250407	143100	150261240	12870	12870	12870	12870	0
292	20250407	143000	150261240	12870	12870	12870	12870	0
293	20250407	142900	150261240	12870	12870	12870	12870	0
294	20250407	142800	150261240	12870	12870	12870	12870	0
295	20250407	142700	150261240	12870	12870	12870	12870	1
296	20250407	142600	150248370	12860	12860	12860	12860	0
297	20250407	142500	150248370	12860	12860	12860	12860	100
298	20250407	142400	148962370	12890	12890	12890	12890	0
299	20250407	142300	148962370	12890	12890	12890	12890	0
300	20250407	142200	148962370	12890	12890	12890	12890	0
301	20250407	142100	148962370	12890	12890	12890	12890	0
302	20250407	142000	148962370	12890	12890	12890	12890	20
303	20250407	141900	148704570	12860	12870	12890	12860	556
304	20250407	141800	141544270	12870	12870	12870	12870	100
305	20250407	141700	140257270	12890	12890	12890	12890	80
306	20250407	141600	139226070	12900	12900	12900	12900	0
307	20250407	141500	139226070	12900	12900	12900	12900	0
308	20250407	141400	139226070	12900	12900	12900	12900	0
309	20250407	141300	139226070	12900	12900	12900	12900	109
310	20250407	141200	137819970	12900	12900	12900	12900	6
311	20250407	141100	137742570	12910	12910	12910	12910	3
312	20250407	141000	137703840	12900	12900	12900	12900	0
313	20250407	140900	137703840	12900	12920	12920	12900	530
314	20250407	140800	130866230	12920	12920	12920	12920	1
315	20250407	140700	130853310	12980	12980	12980	12980	0
316	20250407	140600	130853310	12980	12980	12980	12980	1
317	20250407	140500	130840330	12910	12910	12910	12910	0
318	20250407	140400	130840330	12910	12910	12910	12910	3
319	20250407	140300	130801600	12900	12900	12900	12900	0
320	20250407	140200	130801600	12900	12900	12900	12900	0
321	20250407	140100	130801600	12900	12900	12900	12900	0
322	20250407	140000	130801600	12900	12900	12900	12900	0
323	20250407	135900	130801600	12900	12900	12900	12900	123
324	20250407	135800	129214900	12910	12910	12910	12910	0
325	20250407	135700	129214900	12910	12920	12920	12910	128
326	20250407	135600	127562140	12920	12920	12920	12920	0
327	20250407	135500	127562140	12920	12920	12920	12920	0
328	20250407	135400	127562140	12920	12920	12920	12920	0
329	20250407	135300	127562140	12920	12920	12920	12920	0
330	20250407	135200	127562140	12920	12920	12920	12920	2
331	20250407	135100	127536300	12980	12980	12980	12980	0
332	20250407	135000	127536300	12980	12980	12980	12980	0
333	20250407	134900	127536300	12980	12980	12980	12980	0
334	20250407	134800	127536300	12980	12980	12980	12980	0
335	20250407	134700	127536300	12980	12980	12980	12980	0
336	20250407	134600	127536300	12980	12980	12980	12980	0
337	20250407	134500	127536300	12980	12980	12980	12980	0
338	20250407	134400	127536300	12980	12980	12980	12980	0
339	20250407	134300	127536300	12980	12980	12980	12980	0
340	20250407	134200	127536300	12980	12980	12980	12980	0
341	20250407	134100	127536300	12980	12980	12980	12980	0
342	20250407	134000	127536300	12980	12910	12980	12910	117
343	20250407	133900	126024780	12920	12930	12930	12920	681
344	20250407	133800	117223850	12930	12930	12930	12930	0
345	20250407	133700	117223850	12930	12940	12940	12930	110
346	20250407	133600	115800550	12940	12940	12940	12940	0
347	20250407	133500	115800550	12940	12940	12940	12940	0
348	20250407	133400	115800550	12940	12940	12940	12940	0
349	20250407	133300	115800550	12940	12940	12940	12940	0
350	20250407	133200	115800550	12940	12950	12950	12940	513
351	20250407	133100	109157700	12960	12960	12960	12960	75
352	20250407	133000	108185700	12970	12970	12970	12970	0
353	20250407	132900	108185700	12970	12970	12970	12970	0
354	20250407	132800	108185700	12970	12970	12970	12970	2
355	20250407	132700	108159760	12960	12960	12960	12960	0
356	20250407	132600	108159760	12960	12960	12960	12960	0
357	20250407	132500	108159760	12960	12960	12960	12960	0
358	20250407	132400	108159760	12960	12960	12960	12960	0
359	20250407	132300	108159760	12960	12960	12960	12960	0
360	20250407	132200	108159760	12960	12960	12960	12960	0
361	20250407	132100	108159760	12960	12960	12960	12960	0
362	20250407	132000	108159760	12960	12970	12970	12960	162
363	20250407	131900	106058950	12980	12980	12980	12980	0
364	20250407	131800	106058950	12980	12980	12980	12980	0
365	20250407	131700	106058950	12980	12980	12980	12980	0
366	20250407	131600	106058950	12980	12980	12980	12980	3
367	20250407	131500	106020010	12980	12980	12980	12980	0
368	20250407	131400	106020010	12980	12980	12980	12980	0
369	20250407	131300	106020010	12980	12980	12980	12980	1
370	20250407	131200	106007030	12980	12980	12980	12980	12
371	20250407	131100	105851270	12970	12970	12970	12970	0
372	20250407	131000	105851270	12970	12970	12970	12970	0
373	20250407	130900	105851270	12970	12970	12970	12970	0
374	20250407	130800	105851270	12970	12980	12980	12970	62
375	20250407	130700	105046650	12980	12980	12980	12980	0
376	20250407	130600	105046650	12980	12980	12980	12980	5
377	20250407	130500	104981750	12980	12980	12980	12980	0
378	20250407	130400	104981750	12980	12980	12980	12980	0
379	20250407	130300	104981750	12980	12980	12980	12980	0
380	20250407	130200	104981750	12980	12980	12980	12980	0
381	20250407	130100	104981750	12980	12980	12980	12980	0
382	20250407	130000	104981750	12980	12990	12990	12980	130
383	20250407	125900	103294340	13020	13020	13020	13020	0
384	20250407	125800	103294340	13020	13020	13020	13020	0
385	20250407	125700	103294340	13020	13020	13020	13020	0
386	20250407	125600	103294340	13020	13020	13020	13020	0
387	20250407	125500	103294340	13020	13020	13020	13020	1
388	20250407	125400	103281320	12980	12980	12980	12980	0
389	20250407	125300	103281320	12980	12980	12980	12980	0
390	20250407	125200	103281320	12980	12980	12980	12980	0
391	20250407	125100	103281320	12980	12980	12980	12980	0
392	20250407	125000	103281320	12980	12980	12980	12980	0
393	20250407	124900	103281320	12980	12980	12980	12980	0
394	20250407	124800	103281320	12980	12980	12980	12980	0
395	20250407	124700	103281320	12980	12980	12980	12980	0
396	20250407	124600	103281320	12980	12980	12980	12980	0
397	20250407	124500	103281320	12980	12980	12980	12980	0
398	20250407	124400	103281320	12980	12980	12980	12980	0
399	20250407	124300	103281320	12980	12980	12980	12980	0
400	20250407	124200	103281320	12980	12980	12980	12980	0
401	20250407	124100	103281320	12980	12980	12980	12980	0
402	20250407	124000	103281320	12980	12980	12980	12980	0
403	20250407	123900	103281320	12980	12980	12980	12980	0
404	20250407	123800	103281320	12980	12980	12980	12980	0
405	20250407	123700	103281320	12980	12980	12980	12980	0
406	20250407	123600	103281320	12980	12980	12980	12980	0
407	20250407	123500	103281320	12980	12980	12980	12980	0
408	20250407	123400	103281320	12980	12980	12980	12980	0
409	20250407	123300	103281320	12980	12980	12980	12980	0
410	20250407	123200	103281320	12980	12990	12990	12980	100
411	20250407	123100	101982510	12990	13000	13000	12990	107
412	20250407	123000	100591620	13000	13000	13000	13000	4
413	20250407	122900	100539620	13000	13000	13000	13000	0
414	20250407	122800	100539620	13000	13000	13000	13000	0
415	20250407	122700	100539620	13000	13000	13000	13000	0
416	20250407	122600	100539620	13000	13000	13000	13000	0
417	20250407	122500	100539620	13000	13000	13000	13000	0
418	20250407	122400	100539620	13000	13000	13000	13000	0
419	20250407	122300	100539620	13000	13000	13000	13000	0
420	20250407	122200	100539620	13000	13000	13000	13000	0
421	20250407	122100	100539620	13000	13000	13000	13000	0
422	20250407	122000	100539620	13000	13000	13000	13000	0
423	20250407	121900	100539620	13000	13000	13000	13000	0
424	20250407	121800	100539620	13000	13000	13000	13000	0
425	20250407	121700	100539620	13000	13000	13000	13000	0
426	20250407	121600	100539620	13000	13000	13000	13000	1
427	20250407	121500	100526620	12990	12990	12990	12990	0
428	20250407	121400	100526620	12990	12990	12990	12990	0
429	20250407	121300	100526620	12990	12990	12990	12990	0
430	20250407	121200	100526620	12990	12990	12990	12990	6
431	20250407	121100	100448680	12980	12980	12980	12980	0
432	20250407	121000	100448680	12980	12980	12980	12980	0
433	20250407	120900	100448680	12980	12980	12980	12980	1
434	20250407	120800	100435700	12980	12980	12980	12980	0
435	20250407	120700	100435700	12980	12980	12980	12980	0
436	20250407	120600	100435700	12980	12980	12980	12980	0
437	20250407	120500	100435700	12980	12980	12980	12980	9
438	20250407	120400	100318880	12980	12980	12980	12980	0
439	20250407	120300	100318880	12980	12980	12980	12980	0
440	20250407	120200	100318880	12980	12980	12980	12980	0
441	20250407	120100	100318880	12980	12980	12980	12980	0
442	20250407	120000	100318880	12980	12980	12980	12980	0
443	20250407	115900	100318880	12980	12980	12980	12980	0
444	20250407	115800	100318880	12980	12980	12980	12980	0
445	20250407	115700	100318880	12980	12980	12980	12980	0
446	20250407	115600	100318880	12980	12980	12980	12980	0
447	20250407	115500	100318880	12980	12980	12980	12980	1
448	20250407	115400	100305900	12980	12980	12980	12980	0
449	20250407	115300	100305900	12980	12980	12980	12980	0
450	20250407	115200	100305900	12980	12980	12980	12980	0
451	20250407	115100	100305900	12980	12980	12980	12980	0
452	20250407	115000	100305900	12980	12980	12980	12980	37
453	20250407	114900	99825640	12980	12980	12980	12980	0
454	20250407	114800	99825640	12980	12980	12980	12980	0
455	20250407	114700	99825640	12980	12980	12980	12980	0
456	20250407	114600	99825640	12980	12980	12980	12980	0
457	20250407	114500	99825640	12980	12990	12990	12980	17
458	20250407	114400	99604880	13020	13020	13020	13020	0
459	20250407	114300	99604880	13020	13020	13020	13020	0
460	20250407	114200	99604880	13020	13020	13020	13020	3
461	20250407	114100	99565820	13020	13020	13020	13020	0
462	20250407	114000	99565820	13020	13020	13020	13020	0
463	20250407	113900	99565820	13020	13020	13020	13020	1
464	20250407	113800	99552800	12980	12980	12980	12980	9
465	20250407	113700	99435980	12980	12980	12980	12980	11
466	20250407	113600	99293200	12980	12980	12980	12980	9
467	20250407	113500	99176380	12980	12980	12980	12980	20
468	20250407	113400	98916780	12980	12980	12980	12980	20
469	20250407	113300	98657180	12980	12980	12980	12980	0
470	20250407	113200	98657180	12980	12980	12980	12980	20
471	20250407	113100	98397580	12980	12980	12980	12980	0
472	20250407	113000	98397580	12980	12980	12980	12980	10
473	20250407	112900	98267780	12980	12980	12980	12980	0
474	20250407	112800	98267780	12980	12980	12980	12980	0
475	20250407	112700	98267780	12980	12980	12980	12980	0
476	20250407	112600	98267780	12980	12980	12980	12980	0
477	20250407	112500	98267780	12980	12980	12980	12980	0
478	20250407	112400	98267780	12980	12980	12980	12980	0
479	20250407	112300	98267780	12980	12980	12980	12980	10
480	20250407	112200	98137980	12970	12970	12970	12970	0
481	20250407	112100	98137980	12970	12970	12970	12970	0
482	20250407	112000	98137980	12970	12970	12970	12970	0
483	20250407	111900	98137980	12970	12970	12970	12970	0
484	20250407	111800	98137980	12970	12970	12970	12970	0
485	20250407	111700	98137980	12970	12970	12970	12970	0
486	20250407	111600	98137980	12970	12970	12970	12970	0
487	20250407	111500	98137980	12970	12970	12970	12970	0
488	20250407	111400	98137980	12970	12970	12970	12970	0
489	20250407	111300	98137980	12970	12970	12970	12970	0
490	20250407	111200	98137980	12970	12970	12970	12970	0
491	20250407	111100	98137980	12970	12970	12970	12970	15
492	20250407	111000	97943430	12970	12970	12970	12970	0
493	20250407	110900	97943430	12970	12970	12970	12970	8
494	20250407	110800	97839670	12980	12980	12980	12980	0
495	20250407	110700	97839670	12980	12980	12980	12980	0
496	20250407	110600	97839670	12980	12980	12980	12980	361
497	20250407	110500	93153890	12960	12960	12960	12960	0
498	20250407	110400	93153890	12960	12960	12960	12960	212
499	20250407	110300	90406370	12960	12960	12960	12960	1
500	20250407	110200	90393410	12960	12960	12960	12960	0
501	20250407	110100	90393410	12960	12960	12960	12960	25
502	20250407	110000	90069410	12960	12960	12960	12960	5
503	20250407	105900	90004610	12950	12950	12950	12950	0
504	20250407	105800	90004610	12950	12950	12950	12950	0
505	20250407	105700	90004610	12950	12950	12950	12950	7
506	20250407	105600	89913960	12950	12950	12950	12950	12
507	20250407	105500	89758560	12950	12950	12950	12950	101
508	20250407	105400	88450610	12950	12950	12950	12950	180
509	20250407	105300	86119610	12960	12960	12960	12960	69
510	20250407	105200	85225370	12960	12960	12960	12960	0
511	20250407	105100	85225370	12960	12960	12960	12960	0
512	20250407	105000	85225370	12960	12970	12970	12960	86
513	20250407	104900	84110680	12970	12970	12970	12970	0
514	20250407	104800	84110680	12970	12970	12970	12970	0
515	20250407	104700	84110680	12970	12970	12970	12970	42
516	20250407	104600	83565940	12980	12980	12980	12980	15
517	20250407	104500	83371240	12980	12980	12980	12980	0
518	20250407	104400	83371240	12980	12980	12980	12980	0
519	20250407	104300	83371240	12980	12980	12980	12980	49
520	20250407	104200	82735220	12980	12980	12980	12980	0
521	20250407	104100	82735220	12980	12980	12980	12980	0
522	20250407	104000	82735220	12980	12980	12980	12980	0
523	20250407	103900	82735220	12980	12980	12980	12980	0
524	20250407	103800	82735220	12980	12980	12980	12980	0
525	20250407	103700	82735220	12980	12980	12980	12980	6
526	20250407	103600	82657340	13030	13030	13030	13030	0
527	20250407	103500	82657340	13030	13030	13030	13030	0
528	20250407	103400	82657340	13030	13030	13030	13030	0
529	20250407	103300	82657340	13030	13030	13030	13030	1
530	20250407	103200	82644310	12980	12980	12980	12980	0
531	20250407	103100	82644310	12980	12980	12980	12980	1
532	20250407	103000	82631330	13020	13020	13020	13020	0
533	20250407	102900	82631330	13020	13020	13020	13020	0
534	20250407	102800	82631330	13020	13020	13020	13020	0
535	20250407	102700	82631330	13020	13020	13020	13020	0
536	20250407	102600	82631330	13020	13020	13020	13020	0
537	20250407	102500	82631330	13020	13020	13020	13020	0
538	20250407	102400	82631330	13020	13020	13020	13020	0
539	20250407	102300	82631330	13020	13020	13020	13020	0
540	20250407	102200	82631330	13020	13020	13020	13020	4
541	20250407	102100	82579250	13020	13020	13020	13020	36
542	20250407	102000	82110530	13020	13020	13020	13020	64
543	20250407	101900	81277250	13010	12990	13010	12990	341
544	20250407	101800	76843560	12950	12950	12950	12950	0
545	20250407	101700	76843560	12950	12950	12950	12950	0
546	20250407	101600	76843560	12950	12970	12970	12950	322
547	20250407	101500	72671720	12970	12970	12970	12970	0
548	20250407	101400	72671720	12970	12970	12970	12970	26
549	20250407	101300	72334500	12970	12970	12970	12970	0
550	20250407	101200	72334500	12970	12970	12970	12970	10
551	20250407	101100	72204800	12970	12970	12970	12970	0
552	20250407	101000	72204800	12970	12980	12980	12970	696
553	20250407	100900	63174920	12980	12980	12980	12980	0
554	20250407	100800	63174920	12980	12980	12980	12980	40
555	20250407	100700	62655720	12990	12990	12990	12990	10
556	20250407	100600	62525820	12980	12980	12980	12980	38
557	20250407	100500	62032580	12980	12980	12980	12980	19
558	20250407	100400	61785960	12990	12990	12990	12990	5
559	20250407	100300	61721010	13010	12990	13010	12990	53
560	20250407	100200	61032520	12990	12990	13000	12990	143
561	20250407	100100	59173950	12980	12980	12980	12980	0
562	20250407	100000	59173950	12980	12980	12980	12980	0
563	20250407	095900	59173950	12980	12980	12980	12980	100
564	20250407	095800	57875950	12980	13000	13000	12980	270
565	20250407	095700	54368530	13000	13000	13000	13000	0
566	20250407	095600	54368530	13000	13000	13000	13000	0
567	20250407	095500	54368530	13000	13000	13000	13000	0
568	20250407	095400	54368530	13000	13000	13000	12990	310
569	20250407	095300	50341430	12990	12990	12990	12990	0
570	20250407	095200	50341430	12990	12990	12990	12990	0
571	20250407	095100	50341430	12990	12990	12990	12990	0
572	20250407	095000	50341430	12990	12990	12990	12990	0
573	20250407	094900	50341430	12990	12990	12990	12990	0
574	20250407	094800	50341430	12990	13000	13000	12990	149
575	20250407	094700	48404450	13000	13000	13000	13000	0
576	20250407	094600	48404450	13000	13000	13000	13000	9
577	20250407	094500	48287450	13010	13010	13010	13010	0
578	20250407	094400	48287450	13010	13010	13010	13010	1
579	20250407	094300	48274440	13010	13080	13080	13010	221
580	20250407	094200	45398950	13080	13080	13080	13080	3
581	20250407	094100	45359710	13080	13080	13080	13080	0
582	20250407	094000	45359710	13080	13080	13080	13080	1
583	20250407	093900	45346630	13080	13080	13080	13080	0
584	20250407	093800	45346630	13080	13080	13080	13080	1
585	20250407	093700	45333550	13010	13010	13010	13010	0
586	20250407	093600	45333550	13010	13010	13010	13010	0
587	20250407	093500	45333550	13010	13010	13010	13010	0
588	20250407	093400	45333550	13010	13010	13010	13010	105
589	20250407	093300	43967500	13010	13010	13010	13010	0
590	20250407	093200	43967500	13010	13020	13020	13000	581
591	20250407	093100	36407210	13030	13050	13050	13030	350
592	20250407	093000	31844970	13050	13050	13050	13050	0
593	20250407	092900	31844970	13050	13060	13060	13050	50
594	20250407	092800	31192460	13050	13050	13050	13050	0
595	20250407	092700	31192460	13050	13050	13070	13050	166
596	20250407	092600	29025940	13050	13050	13050	13050	0
597	20250407	092500	29025940	13050	13050	13050	13050	0
598	20250407	092400	29025940	13050	13030	13050	13030	111
599	20250407	092300	27577610	13050	13030	13050	13030	312
600	20250407	092200	23506030	13030	13030	13030	13030	2
601	20250407	092100	23479970	13020	13020	13020	13020	0
602	20250407	092000	23479970	13020	13020	13020	13020	0
603	20250407	091900	23479970	13020	13020	13020	13020	95
604	20250407	091800	22243070	13020	13020	13020	13020	60
605	20250407	091700	21461870	13020	13030	13030	13020	243
606	20250407	091600	18295730	13080	13080	13080	13080	2
607	20250407	091500	18269570	13080	13080	13080	13080	5
608	20250407	091400	18204170	13030	13030	13030	13030	40
609	20250407	091300	17682970	13030	13120	13120	13030	17
610	20250407	091200	17460750	13080	13080	13080	13080	0
611	20250407	091100	17460750	13080	13080	13080	13080	0
612	20250407	091000	17460750	13080	13080	13080	13080	100
613	20250407	090900	16152750	13080	13070	13080	13070	48
614	20250407	090800	15525280	13000	13000	13000	13000	0
615	20250407	090700	15525280	13000	13000	13000	13000	0
616	20250407	090600	15525280	13000	13000	13000	13000	0
617	20250407	090500	15525280	13000	12980	13000	12980	467
618	20250407	090400	9456980	12990	13010	13010	12990	138
619	20250407	090300	7663230	13010	13010	13010	13010	62
620	20250407	090200	6856610	13010	13080	13080	13010	119
621	20250407	090100	5307790	13080	13100	13110	13080	232
622	20250407	090000	2269740	13090	13200	13200	13090	172