KissMeData/069260/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	195800	466782760	15630	15630	15630	15630	1183
3	20250401	195700	466782760	15630	15630	15630	15630	0
4	20250401	195600	466782760	15630	15630	15630	15630	0
5	20250401	195500	466782760	15630	15630	15630	15630	0
6	20250401	195400	466782760	15630	15630	15630	15630	0
7	20250401	195300	466782760	15630	15630	15630	15630	0
8	20250401	195200	466782760	15630	15630	15630	15630	0
9	20250401	195100	466782760	15630	15630	15630	15630	0
10	20250401	195000	466782760	15630	15630	15630	15630	0
11	20250401	194900	466782760	15630	15630	15630	15630	0
12	20250401	194800	466782760	15630	15630	15630	15630	0
13	20250401	194700	466782760	15630	15630	15630	15630	0
14	20250401	194600	466782760	15630	15630	15630	15630	0
15	20250401	194500	466782760	15630	15630	15630	15630	0
16	20250401	194400	466782760	15630	15630	15630	15630	0
17	20250401	194300	466782760	15630	15630	15630	15630	0
18	20250401	194200	466782760	15630	15630	15630	15630	0
19	20250401	194100	466782760	15630	15630	15630	15630	0
20	20250401	194000	466782760	15630	15630	15630	15630	0
21	20250401	193900	466782760	15630	15630	15630	15630	0
22	20250401	193800	466782760	15630	15630	15630	15630	0
23	20250401	193700	466782760	15630	15630	15630	15630	0
24	20250401	193600	466782760	15630	15630	15630	15630	0
25	20250401	193500	466782760	15630	15630	15630	15630	0
26	20250401	193400	466782760	15630	15630	15630	15630	0
27	20250401	193300	466782760	15630	15630	15630	15630	0
28	20250401	193200	466782760	15630	15630	15630	15630	0
29	20250401	193100	466782760	15630	15630	15630	15630	0
30	20250401	193000	466782760	15630	15630	15630	15630	0
31	20250401	192900	466782760	15630	15630	15630	15630	0
32	20250401	192800	466782760	15630	15630	15630	15630	1183
33	20250401	192700	466782760	15630	15630	15630	15630	0
34	20250401	192600	466782760	15630	15630	15630	15630	0
35	20250401	192500	466782760	15630	15630	15630	15630	0
36	20250401	192400	466782760	15630	15630	15630	15630	0
37	20250401	192300	466782760	15630	15630	15630	15630	0
38	20250401	192200	466782760	15630	15630	15630	15630	0
39	20250401	192100	466782760	15630	15630	15630	15630	0
40	20250401	192000	466782760	15630	15630	15630	15630	0
41	20250401	191900	466782760	15630	15630	15630	15630	0
42	20250401	191800	466782760	15630	15630	15630	15630	0
43	20250401	191700	466782760	15630	15630	15630	15630	0
44	20250401	191600	466782760	15630	15630	15630	15630	0
45	20250401	191500	466782760	15630	15630	15630	15630	0
46	20250401	191400	466782760	15630	15630	15630	15630	0
47	20250401	191300	466782760	15630	15630	15630	15630	0
48	20250401	191200	466782760	15630	15630	15630	15630	0
49	20250401	191100	466782760	15630	15630	15630	15630	0
50	20250401	191000	466782760	15630	15630	15630	15630	0
51	20250401	190900	466782760	15630	15630	15630	15630	0
52	20250401	190800	466782760	15630	15630	15630	15630	0
53	20250401	190700	466782760	15630	15630	15630	15630	0
54	20250401	190600	466782760	15630	15630	15630	15630	0
55	20250401	190500	466782760	15630	15630	15630	15630	0
56	20250401	190400	466782760	15630	15630	15630	15630	0
57	20250401	190300	466782760	15630	15630	15630	15630	0
58	20250401	190200	466782760	15630	15630	15630	15630	0
59	20250401	190100	466782760	15630	15630	15630	15630	0
60	20250401	190000	466782760	15630	15630	15630	15630	0
61	20250401	185900	466782760	15630	15630	15630	15630	0
62	20250401	185800	466782760	15630	15630	15630	15630	1183
63	20250401	185700	466782760	15630	15630	15630	15630	0
64	20250401	185600	466782760	15630	15630	15630	15630	0
65	20250401	185500	466782760	15630	15630	15630	15630	0
66	20250401	185400	466782760	15630	15630	15630	15630	0
67	20250401	185300	466782760	15630	15630	15630	15630	0
68	20250401	185200	466782760	15630	15630	15630	15630	0
69	20250401	185100	466782760	15630	15630	15630	15630	0
70	20250401	185000	466782760	15630	15630	15630	15630	0
71	20250401	184900	466782760	15630	15630	15630	15630	0
72	20250401	184800	466782760	15630	15630	15630	15630	0
73	20250401	184700	466782760	15630	15630	15630	15630	0
74	20250401	184600	466782760	15630	15630	15630	15630	0
75	20250401	184500	466782760	15630	15630	15630	15630	0
76	20250401	184400	466782760	15630	15630	15630	15630	0
77	20250401	184300	466782760	15630	15630	15630	15630	0
78	20250401	184200	466782760	15630	15630	15630	15630	0
79	20250401	184100	466782760	15630	15630	15630	15630	0
80	20250401	184000	466782760	15630	15630	15630	15630	0
81	20250401	183900	466782760	15630	15630	15630	15630	0
82	20250401	183800	466782760	15630	15630	15630	15630	0
83	20250401	183700	466782760	15630	15630	15630	15630	0
84	20250401	183600	466782760	15630	15630	15630	15630	0
85	20250401	183500	466782760	15630	15630	15630	15630	0
86	20250401	183400	466782760	15630	15630	15630	15630	0
87	20250401	183300	466782760	15630	15630	15630	15630	0
88	20250401	183200	466782760	15630	15630	15630	15630	0
89	20250401	183100	466782760	15630	15630	15630	15630	0
90	20250401	183000	466782760	15630	15630	15630	15630	0
91	20250401	182900	466782760	15630	15630	15630	15630	0
92	20250401	182800	466782760	15630	15630	15630	15630	1183
93	20250401	182700	466782760	15630	15630	15630	15630	0
94	20250401	182600	466782760	15630	15630	15630	15630	0
95	20250401	182500	466782760	15630	15630	15630	15630	0
96	20250401	182400	466782760	15630	15630	15630	15630	0
97	20250401	182300	466782760	15630	15630	15630	15630	0
98	20250401	182200	466782760	15630	15630	15630	15630	0
99	20250401	182100	466782760	15630	15630	15630	15630	0
100	20250401	182000	466782760	15630	15630	15630	15630	0
101	20250401	181900	466782760	15630	15630	15630	15630	0
102	20250401	181800	466782760	15630	15630	15630	15630	0
103	20250401	181700	466782760	15630	15630	15630	15630	0
104	20250401	181600	466782760	15630	15630	15630	15630	0
105	20250401	181500	466782760	15630	15630	15630	15630	0
106	20250401	181400	466782760	15630	15630	15630	15630	0
107	20250401	181300	466782760	15630	15630	15630	15630	0
108	20250401	181200	466782760	15630	15630	15630	15630	0
109	20250401	181100	466782760	15630	15630	15630	15630	0
110	20250401	181000	466782760	15630	15630	15630	15630	0
111	20250401	180900	466782760	15630	15630	15630	15630	0
112	20250401	180800	466782760	15630	15630	15630	15630	0
113	20250401	180700	466782760	15630	15630	15630	15630	0
114	20250401	180600	466782760	15630	15630	15630	15630	0
115	20250401	180500	466782760	15630	15630	15630	15630	0
116	20250401	180400	466782760	15630	15630	15630	15630	0
117	20250401	180300	466782760	15630	15630	15630	15630	0
118	20250401	180200	466782760	15630	15630	15630	15630	0
119	20250401	180100	466782760	15630	15630	15630	15630	0
120	20250401	180000	466782760	15630	15630	15630	15630	0
121	20250401	175900	466782760	15630	15630	15630	15630	0
122	20250401	175800	466782760	15630	15630	15630	15630	1183
123	20250401	175700	466782760	15630	15630	15630	15630	0
124	20250401	175600	466782760	15630	15630	15630	15630	0
125	20250401	175500	466782760	15630	15630	15630	15630	0
126	20250401	175400	466782760	15630	15630	15630	15630	0
127	20250401	175300	466782760	15630	15630	15630	15630	0
128	20250401	175200	466782760	15630	15630	15630	15630	0
129	20250401	175100	466782760	15630	15630	15630	15630	0
130	20250401	175000	466782760	15630	15630	15630	15630	0
131	20250401	174900	466782760	15630	15630	15630	15630	0
132	20250401	174800	466782760	15630	15630	15630	15630	0
133	20250401	174700	466782760	15630	15630	15630	15630	0
134	20250401	174600	466782760	15630	15630	15630	15630	0
135	20250401	174500	466782760	15630	15630	15630	15630	0
136	20250401	174400	466782760	15630	15630	15630	15630	0
137	20250401	174300	466782760	15630	15630	15630	15630	0
138	20250401	174200	466782760	15630	15630	15630	15630	0
139	20250401	174100	466782760	15630	15630	15630	15630	0
140	20250401	174000	466782760	15630	15630	15630	15630	0
141	20250401	173900	466782760	15630	15630	15630	15630	0
142	20250401	173800	466782760	15630	15630	15630	15630	0
143	20250401	173700	466782760	15630	15630	15630	15630	0
144	20250401	173600	466782760	15630	15630	15630	15630	0
145	20250401	173500	466782760	15630	15630	15630	15630	0
146	20250401	173400	466782760	15630	15630	15630	15630	0
147	20250401	173300	466782760	15630	15630	15630	15630	0
148	20250401	173200	466782760	15630	15630	15630	15630	0
149	20250401	173100	466782760	15630	15630	15630	15630	0
150	20250401	173000	466782760	15630	15630	15630	15630	0
151	20250401	172900	466782760	15630	15630	15630	15630	0
152	20250401	172800	466782760	15630	15630	15630	15630	1183
153	20250401	172700	466782760	15630	15630	15630	15630	0
154	20250401	172600	466782760	15630	15630	15630	15630	0
155	20250401	172500	466782760	15630	15630	15630	15630	0
156	20250401	172400	466782760	15630	15630	15630	15630	0
157	20250401	172300	466782760	15630	15630	15630	15630	0
158	20250401	172200	466782760	15630	15630	15630	15630	0
159	20250401	172100	466782760	15630	15630	15630	15630	0
160	20250401	172000	466782760	15630	15630	15630	15630	0
161	20250401	171900	466782760	15630	15630	15630	15630	0
162	20250401	171800	466782760	15630	15630	15630	15630	0
163	20250401	171700	466782760	15630	15630	15630	15630	0
164	20250401	171600	466782760	15630	15630	15630	15630	0
165	20250401	171500	466782760	15630	15630	15630	15630	0
166	20250401	171400	466782760	15630	15630	15630	15630	0
167	20250401	171300	466782760	15630	15630	15630	15630	0
168	20250401	171200	466782760	15630	15630	15630	15630	0
169	20250401	171100	466782760	15630	15630	15630	15630	0
170	20250401	171000	466782760	15630	15630	15630	15630	0
171	20250401	170900	466782760	15630	15630	15630	15630	0
172	20250401	170800	466782760	15630	15630	15630	15630	0
173	20250401	170700	466782760	15630	15630	15630	15630	0
174	20250401	170600	466782760	15630	15630	15630	15630	0
175	20250401	170500	466782760	15630	15630	15630	15630	0
176	20250401	170400	466782760	15630	15630	15630	15630	0
177	20250401	170300	466782760	15630	15630	15630	15630	0
178	20250401	170200	466782760	15630	15630	15630	15630	0
179	20250401	170100	466782760	15630	15630	15630	15630	0
180	20250401	170000	466782760	15630	15630	15630	15630	0
181	20250401	165900	466782760	15630	15630	15630	15630	0
182	20250401	165800	466782760	15630	15630	15630	15630	1183
183	20250401	165700	466782760	15630	15630	15630	15630	0
184	20250401	165600	466782760	15630	15630	15630	15630	0
185	20250401	165500	466782760	15630	15630	15630	15630	0
186	20250401	165400	466782760	15630	15630	15630	15630	0
187	20250401	165300	466782760	15630	15630	15630	15630	0
188	20250401	165200	466782760	15630	15630	15630	15630	0
189	20250401	165100	466782760	15630	15630	15630	15630	0
190	20250401	165000	466782760	15630	15630	15630	15630	0
191	20250401	164900	466782760	15630	15630	15630	15630	0
192	20250401	164800	466782760	15630	15630	15630	15630	0
193	20250401	164700	466782760	15630	15630	15630	15630	0
194	20250401	164600	466782760	15630	15630	15630	15630	0
195	20250401	164500	466782760	15630	15630	15630	15630	0
196	20250401	164400	466782760	15630	15630	15630	15630	0
197	20250401	164300	466782760	15630	15630	15630	15630	0
198	20250401	164200	466782760	15630	15630	15630	15630	0
199	20250401	164100	466782760	15630	15630	15630	15630	0
200	20250401	164000	466782760	15630	15630	15630	15630	0
201	20250401	163900	466782760	15630	15630	15630	15630	0
202	20250401	163800	466782760	15630	15630	15630	15630	0
203	20250401	163700	466782760	15630	15630	15630	15630	0
204	20250401	163600	466782760	15630	15630	15630	15630	0
205	20250401	163500	466782760	15630	15630	15630	15630	0
206	20250401	163400	466782760	15630	15630	15630	15630	0
207	20250401	163300	466782760	15630	15630	15630	15630	0
208	20250401	163200	466782760	15630	15630	15630	15630	0
209	20250401	163100	466782760	15630	15630	15630	15630	0
210	20250401	163000	466782760	15630	15630	15630	15630	0
211	20250401	162900	466782760	15630	15630	15630	15630	0
212	20250401	162800	466782760	15630	15630	15630	15630	1183
213	20250401	162700	466782760	15630	15630	15630	15630	0
214	20250401	162600	466782760	15630	15630	15630	15630	0
215	20250401	162500	466782760	15630	15630	15630	15630	0
216	20250401	162400	466782760	15630	15630	15630	15630	0
217	20250401	162300	466782760	15630	15630	15630	15630	0
218	20250401	162200	466782760	15630	15630	15630	15630	0
219	20250401	162100	466782760	15630	15630	15630	15630	0
220	20250401	162000	466782760	15630	15630	15630	15630	0
221	20250401	161900	466782760	15630	15630	15630	15630	0
222	20250401	161800	466782760	15630	15630	15630	15630	0
223	20250401	161700	466782760	15630	15630	15630	15630	0
224	20250401	161600	466782760	15630	15630	15630	15630	0
225	20250401	161500	466782760	15630	15630	15630	15630	0
226	20250401	161400	466782760	15630	15630	15630	15630	0
227	20250401	161300	466782760	15630	15630	15630	15630	0
228	20250401	161200	466782760	15630	15630	15630	15630	0
229	20250401	161100	466782760	15630	15630	15630	15630	0
230	20250401	161000	466782760	15630	15630	15630	15630	0
231	20250401	160900	466782760	15630	15630	15630	15630	0
232	20250401	160800	466782760	15630	15630	15630	15630	0
233	20250401	160700	466782760	15630	15630	15630	15630	0
234	20250401	160600	466782760	15630	15630	15630	15630	0
235	20250401	160500	466782760	15630	15630	15630	15630	0
236	20250401	160400	466782760	15630	15630	15630	15630	0
237	20250401	160300	466782760	15630	15630	15630	15630	0
238	20250401	160200	466782760	15630	15630	15630	15630	0
239	20250401	160100	466782760	15630	15630	15630	15630	0
240	20250401	160000	466782760	15630	15630	15630	15630	0
241	20250401	155900	466782760	15630	15630	15630	15630	0
242	20250401	155800	466782760	15630	15630	15630	15630	1183
243	20250401	155700	466782760	15630	15630	15630	15630	0
244	20250401	155600	466782760	15630	15630	15630	15630	0
245	20250401	155500	466782760	15630	15630	15630	15630	0
246	20250401	155400	466782760	15630	15630	15630	15630	0
247	20250401	155300	466782760	15630	15630	15630	15630	0
248	20250401	155200	466782760	15630	15630	15630	15630	0
249	20250401	155100	466782760	15630	15630	15630	15630	0
250	20250401	155000	466782760	15630	15630	15630	15630	0
251	20250401	154900	466782760	15630	15630	15630	15630	0
252	20250401	154800	466782760	15630	15630	15630	15630	0
253	20250401	154700	466782760	15630	15630	15630	15630	0
254	20250401	154600	466782760	15630	15630	15630	15630	0
255	20250401	154500	466782760	15630	15630	15630	15630	0
256	20250401	154400	466782760	15630	15630	15630	15630	0
257	20250401	154300	466782760	15630	15630	15630	15630	0
258	20250401	154200	466782760	15630	15630	15630	15630	0
259	20250401	154100	466782760	15630	15630	15630	15630	0
260	20250401	154000	466782760	15630	15630	15630	15630	0
261	20250401	153900	466782760	15630	15630	15630	15630	0
262	20250401	153800	466782760	15630	15630	15630	15630	0
263	20250401	153700	466782760	15630	15630	15630	15630	0
264	20250401	153600	466782760	15630	15630	15630	15630	0
265	20250401	153500	466782760	15630	15630	15630	15630	0
266	20250401	153400	466782760	15630	15630	15630	15630	0
267	20250401	153300	466782760	15630	15630	15630	15630	0
268	20250401	153200	466782760	15630	15630	15630	15630	0
269	20250401	153100	466782760	15630	15630	15630	15630	0
270	20250401	153000	466782760	15630	15630	15630	15630	1183
271	20250401	152900	448292470	15630	15630	15630	15630	0
272	20250401	152800	448292470	15630	15630	15630	15630	0
273	20250401	152700	448292470	15630	15630	15630	15630	0
274	20250401	152600	448292470	15630	15630	15630	15630	0
275	20250401	152500	448292470	15630	15630	15630	15630	0
276	20250401	152400	448292470	15630	15630	15630	15630	0
277	20250401	152300	448292470	15630	15630	15630	15630	0
278	20250401	152200	448292470	15630	15630	15630	15630	0
279	20250401	152100	448292470	15630	15630	15630	15630	0
280	20250401	152000	448292470	15630	15630	15630	15630	0
281	20250401	151900	448292470	15630	15610	15630	15600	520
282	20250401	151800	440169480	15610	15610	15610	15600	216
283	20250401	151700	436798060	15610	15600	15610	15600	78
284	20250401	151600	435580520	15610	15610	15610	15600	103
285	20250401	151500	433972710	15610	15600	15610	15600	53
286	20250401	151400	433145420	15610	15610	15610	15610	2
287	20250401	151300	433114200	15600	15610	15610	15600	179
288	20250401	151200	430321130	15610	15610	15610	15610	3
289	20250401	151100	430274300	15600	15610	15610	15600	58
290	20250401	151000	429368960	15610	15600	15610	15600	5
291	20250401	150900	429290940	15600	15610	15610	15600	88
292	20250401	150800	427917440	15600	15610	15610	15600	7
293	20250401	150700	427808220	15600	15600	15600	15600	2
294	20250401	150600	427777020	15600	15610	15610	15600	59
295	20250401	150500	426856070	15610	15610	15610	15600	105
296	20250401	150400	425217060	15610	15600	15610	15600	3
297	20250401	150300	425170250	15600	15600	15600	15600	84
298	20250401	150200	423859850	15610	15600	15610	15600	3
299	20250401	150100	423813040	15610	15600	15610	15600	8
300	20250401	150000	423688210	15610	15610	15610	15600	17
301	20250401	145900	423422890	15600	15600	15610	15600	436
302	20250401	145800	416620930	15610	15600	15610	15600	60
303	20250401	145700	415684490	15610	15600	15610	15600	233
304	20250401	145600	412047660	15600	15600	15600	15600	4
305	20250401	145500	411985260	15600	15600	15600	15600	5
306	20250401	145400	411907260	15600	15600	15600	15600	29
307	20250401	145300	411454860	15600	15610	15610	15600	37
308	20250401	145200	410877330	15600	15600	15600	15600	32
309	20250401	145100	410378130	15610	15600	15610	15600	6
310	20250401	145000	410284520	15600	15610	15610	15600	3
311	20250401	144900	410237710	15600	15600	15610	15600	52
312	20250401	144800	409426290	15600	15600	15600	15600	4
313	20250401	144700	409363890	15610	15600	15610	15600	3
314	20250401	144600	409317080	15600	15610	15610	15600	37
315	20250401	144500	408739830	15600	15600	15600	15600	3
316	20250401	144400	408693030	15600	15600	15600	15600	31
317	20250401	144300	408209430	15600	15600	15600	15600	307
318	20250401	144200	403420230	15610	15600	15610	15600	6
319	20250401	144100	403326600	15600	15610	15620	15600	343
320	20250401	144000	397973960	15600	15600	15600	15600	2
321	20250401	143900	397942760	15600	15600	15600	15600	5
322	20250401	143800	397864760	15600	15600	15600	15600	26
323	20250401	143700	397459160	15610	15610	15610	15610	2
324	20250401	143600	397427940	15610	15610	15610	15600	42
325	20250401	143500	396772360	15620	15610	15620	15610	98
326	20250401	143400	395242210	15600	15600	15600	15600	4
327	20250401	143300	395179810	15610	15610	15610	15600	35
328	20250401	143200	394633780	15610	15610	15610	15610	0
329	20250401	143100	394633780	15610	15600	15610	15600	47
330	20250401	143000	393900150	15610	15620	15620	15610	4
331	20250401	142900	393837690	15610	15610	15610	15600	134
332	20250401	142800	391745980	15610	15600	15610	15600	38
333	20250401	142700	391153080	15600	15610	15610	15600	24
334	20250401	142600	390778640	15610	15600	15610	15600	13
335	20250401	142500	390575740	15610	15610	15610	15610	30
336	20250401	142400	390107440	15620	15610	15620	15610	14
337	20250401	142300	389888800	15620	15610	15620	15610	136
338	20250401	142200	387765830	15610	15620	15620	15600	856
339	20250401	142100	374400920	15620	15620	15620	15620	4
340	20250401	142000	374338440	15630	15620	15630	15620	42
341	20250401	141900	373682280	15620	15620	15620	15620	6
342	20250401	141800	373588560	15620	15620	15620	15620	0
343	20250401	141700	373588560	15620	15620	15630	15620	29
344	20250401	141600	373135570	15620	15620	15630	15620	140
345	20250401	141500	370947400	15630	15630	15630	15630	32
346	20250401	141400	370447240	15620	15620	15620	15620	32
347	20250401	141300	369947400	15620	15620	15620	15620	1
348	20250401	141200	369931780	15620	15620	15620	15620	27
349	20250401	141100	369510040	15630	15620	15630	15620	9
350	20250401	141000	369369390	15620	15620	15620	15620	1
351	20250401	140900	369353770	15620	15620	15620	15620	31
352	20250401	140800	368869550	15620	15620	15620	15620	0
353	20250401	140700	368869550	15620	15620	15620	15620	2
354	20250401	140600	368838310	15620	15620	15630	15620	194
355	20250401	140500	365806500	15620	15620	15620	15620	0
356	20250401	140400	365806500	15620	15620	15620	15620	31
357	20250401	140300	365322280	15620	15620	15620	15620	1
358	20250401	140200	365306660	15620	15620	15620	15620	2
359	20250401	140100	365275420	15620	15620	15620	15620	30
360	20250401	140000	364806820	15620	15620	15630	15620	4
361	20250401	135900	364744330	15620	15620	15620	15620	3
362	20250401	135800	364697470	15620	15620	15620	15620	29
363	20250401	135700	364244490	15620	15620	15620	15620	2
364	20250401	135600	364213250	15630	15630	15630	15620	36
365	20250401	135500	363650820	15620	15630	15630	15620	3
366	20250401	135400	363603950	15630	15630	15630	15630	153
367	20250401	135300	361212560	15630	15640	15640	15630	73
368	20250401	135200	360071250	15640	15640	15640	15640	283
369	20250401	135100	355645130	15640	15640	15640	15640	10
370	20250401	135000	355488730	15640	15640	15640	15630	131
371	20250401	134900	353440240	15630	15630	15630	15630	0
372	20250401	134800	353440240	15630	15630	15630	15630	29
373	20250401	134700	352986970	15630	15630	15630	15630	1
374	20250401	134600	352971340	15630	15630	15630	15630	0
375	20250401	134500	352971340	15630	15630	15630	15630	26
376	20250401	134400	352564960	15630	15630	15630	15630	0
377	20250401	134300	352564960	15630	15640	15640	15630	20
378	20250401	134200	352252210	15640	15640	15640	15640	28
379	20250401	134100	351814290	15640	15640	15640	15640	25
380	20250401	134000	351423290	15640	15640	15640	15640	4
381	20250401	133900	351360730	15640	15640	15640	15640	0
382	20250401	133800	351360730	15640	15640	15640	15640	20
383	20250401	133700	351047930	15640	15640	15640	15640	23
384	20250401	133600	350688210	15640	15640	15640	15640	8
385	20250401	133500	350563090	15640	15640	15640	15640	4
386	20250401	133400	350500530	15650	15650	15650	15650	14
387	20250401	133300	350281430	15650	15640	15650	15640	1021
388	20250401	133200	334308410	15630	15630	15630	15630	77
389	20250401	133100	333104900	15630	15630	15630	15630	0
390	20250401	133000	333104900	15630	15630	15630	15630	1
391	20250401	132900	333089270	15630	15630	15630	15630	27
392	20250401	132800	332667260	15640	15640	15640	15640	4
393	20250401	132700	332604700	15630	15630	15630	15630	41
394	20250401	132600	331963870	15640	15640	15640	15640	4
395	20250401	132500	331901310	15640	15650	15650	15640	523
396	20250401	132400	323718800	15640	15645	15645	15640	26
397	20250401	132300	323312135	15650	15650	15650	15650	1
398	20250401	132200	323296485	15650	15650	15650	15650	2
399	20250401	132100	323265185	15640	15640	15640	15640	28
400	20250401	132000	322827265	15650	15650	15650	15650	57
401	20250401	131900	321935215	15640	15640	15640	15640	27
402	20250401	131800	321512935	15640	15640	15640	15640	0
403	20250401	131700	321512935	15640	15640	15640	15640	1
404	20250401	131600	321497295	15640	15650	15650	15640	29
405	20250401	131500	321043710	15645	15645	15645	15645	0
406	20250401	131400	321043710	15645	15645	15645	15645	2
407	20250401	131300	321012420	15640	15640	15640	15640	27
408	20250401	131200	320590140	15650	15650	15650	15650	52
409	20250401	131100	319776340	15640	15640	15640	15640	29
410	20250401	131000	319322780	15650	15650	15650	15650	3
411	20250401	130900	319275830	15640	15640	15640	15640	0
412	20250401	130800	319275830	15640	15640	15640	15640	57
413	20250401	130700	318384350	15650	15650	15650	15650	0
414	20250401	130600	318384350	15650	15650	15650	15650	0
415	20250401	130500	318384350	15650	15660	15660	15650	64
416	20250401	130400	317382740	15655	15655	15655	15655	0
417	20250401	130300	317382740	15655	15650	15655	15650	30
418	20250401	130200	316913215	15650	15650	15650	15650	0
419	20250401	130100	316913215	15650	15650	15650	15650	2
420	20250401	130000	316881915	15650	15660	15660	15650	100
421	20250401	125900	315316475	15655	15660	15660	15655	38
422	20250401	125800	314721580	15660	15660	15660	15650	4
423	20250401	125700	314658950	15660	15660	15660	15650	48
424	20250401	125600	313907530	15660	15660	15660	15660	1
425	20250401	125500	313891870	15650	15650	15650	15650	29
426	20250401	125400	313438020	15660	15660	15660	15660	40
427	20250401	125300	312811620	15660	15650	15660	15650	2
428	20250401	125200	312780310	15660	15650	15660	15650	42
429	20250401	125100	312122870	15660	15660	15660	15660	5
430	20250401	125000	312044570	15660	15660	15660	15660	12
431	20250401	124900	311856650	15650	15650	15650	15650	29
432	20250401	124800	311402800	15650	15660	15660	15650	4
433	20250401	124700	311340170	15660	15660	15660	15650	88
434	20250401	124600	309962340	15660	15660	15660	15660	0
435	20250401	124500	309962340	15660	15650	15660	15650	3
436	20250401	124400	309915380	15650	15650	15650	15650	29
437	20250401	124300	309461530	15660	15660	15660	15660	8
438	20250401	124200	309336250	15650	15650	15650	15650	1
439	20250401	124100	309320600	15650	15650	15650	15650	26
440	20250401	124000	308913700	15660	15660	15660	15660	7
441	20250401	123900	308804080	15650	15660	15660	15650	201
442	20250401	123800	305658350	15660	15660	15660	15660	2
443	20250401	123700	305627030	15660	15660	15660	15660	4
444	20250401	123600	305564390	15650	15650	15650	15650	26
445	20250401	123500	305157490	15660	15660	15660	15660	34
446	20250401	123400	304625050	15660	15660	15660	15660	21
447	20250401	123300	304296190	15660	15660	15660	15650	61
448	20250401	123200	303341210	15660	15660	15660	15660	5
449	20250401	123100	303262910	15660	15660	15660	15650	91
450	20250401	123000	301838120	15660	15660	15660	15660	4
451	20250401	122900	301775480	15660	15650	15660	15650	49
452	20250401	122800	301008150	15650	15650	15650	15650	27
453	20250401	122700	300585600	15660	15660	15660	15660	0
454	20250401	122600	300585600	15660	15660	15660	15660	2
455	20250401	122500	300554280	15650	15660	15660	15650	131
456	20250401	122400	298503100	15660	15660	15660	15660	1
457	20250401	122300	298487440	15660	15650	15660	15650	29
458	20250401	122200	298033580	15660	15660	15660	15660	1
459	20250401	122100	298017920	15660	15660	15660	15660	39
460	20250401	122000	297407180	15660	15660	15660	15650	34
461	20250401	121900	296875000	15660	15660	15660	15660	0
462	20250401	121800	296875000	15660	15650	15660	15650	34
463	20250401	121700	296342860	15660	15660	15660	15660	0
464	20250401	121600	296342860	15660	15660	15660	15660	4
465	20250401	121500	296280220	15650	15650	15650	15650	25
466	20250401	121400	295888970	15660	15660	15660	15660	36
467	20250401	121300	295325210	15660	15660	15660	15650	72
468	20250401	121200	294197990	15650	15650	15660	15650	376
469	20250401	121100	288312870	15650	15650	15650	15650	1
470	20250401	121000	288297220	15640	15640	15640	15640	27
471	20250401	120900	287874940	15650	15650	15650	15650	0
472	20250401	120800	287874940	15650	15650	15650	15650	1
473	20250401	120700	287859290	15640	15650	15650	15640	41
474	20250401	120600	287217920	15650	15650	15650	15650	2
475	20250401	120500	287186620	15650	15650	15650	15650	0
476	20250401	120400	287186620	15650	15650	15650	15640	39
477	20250401	120300	286576540	15650	15650	15650	15650	34
478	20250401	120200	286044440	15650	15640	15650	15640	29
479	20250401	120100	285590870	15650	15650	15650	15650	7
480	20250401	120000	285481320	15640	15640	15640	15640	0
481	20250401	115900	285481320	15640	15640	15650	15640	75
482	20250401	115800	284307930	15650	15650	15650	15650	69
483	20250401	115700	283228080	15650	15650	15650	15650	27
484	20250401	115600	282805530	15650	15650	15660	15650	97
485	20250401	115500	281287460	15650	15650	15660	15650	57
486	20250401	115400	280395080	15650	15660	15660	15650	58
487	20250401	115300	279487340	15670	15650	15670	15650	116
488	20250401	115200	277670550	15650	15650	15660	15650	31
489	20250401	115100	277185390	15650	15650	15660	15650	69
490	20250401	115000	276105380	15650	15650	15655	15650	30
491	20250401	114900	275635865	15650	15650	15650	15650	24
492	20250401	114800	275260265	15650	15650	15670	15650	60
493	20250401	114700	274321125	15650	15640	15660	15640	429
494	20250401	114600	267607375	15640	15640	15640	15640	36
495	20250401	114500	267044335	15650	15650	15650	15650	3
496	20250401	114400	266997385	15650	15650	15650	15650	3
497	20250401	114300	266950435	15640	15640	15640	15640	27
498	20250401	114200	266528155	15650	15650	15720	15640	455
499	20250401	114100	259393785	15640	15640	15640	15640	0
500	20250401	114000	259393785	15640	15650	15650	15640	30
501	20250401	113900	258924575	15640	15640	15640	15640	0
502	20250401	113800	258924575	15640	15640	15640	15640	32
503	20250401	113700	258424095	15640	15640	15640	15640	1
504	20250401	113600	258408455	15640	15640	15640	15640	22
505	20250401	113500	258064375	15640	15640	15640	15630	49
506	20250401	113400	257298295	15640	15640	15640	15640	0
507	20250401	113300	257298295	15640	15640	15640	15640	20
508	20250401	113200	256985495	15640	15640	15640	15630	82
509	20250401	113100	255703315	15640	15640	15640	15640	28
510	20250401	113000	255265395	15650	15640	15650	15640	30
511	20250401	112900	254796185	15650	15650	15650	15650	2
512	20250401	112800	254764885	15650	15650	15650	15650	10
513	20250401	112700	254608385	15650	15640	15650	15640	30
514	20250401	112600	254139175	15640	15640	15640	15640	0
515	20250401	112500	254139175	15640	15640	15640	15640	4
516	20250401	112400	254076615	15630	15630	15630	15630	30
517	20250401	112300	253607715	15630	15630	15630	15630	0
518	20250401	112200	253607715	15630	15620	15630	15620	122
519	20250401	112100	251701105	15620	15630	15630	15620	74
520	20250401	112000	250544625	15640	15640	15640	15640	1
521	20250401	111900	250528985	15630	15630	15630	15630	29
522	20250401	111800	250075715	15630	15630	15630	15630	0
523	20250401	111700	250075715	15630	15630	15630	15630	0
524	20250401	111600	250075715	15630	15640	15640	15630	27
525	20250401	111500	249653695	15640	15630	15640	15630	219
526	20250401	111400	246230715	15630	15630	15630	15630	28
527	20250401	111300	245793075	15640	15650	15650	15630	103
528	20250401	111200	244182775	15640	15640	15640	15640	27
529	20250401	111100	243760495	15630	15640	15640	15630	44
530	20250401	111000	243072605	15640	15640	15640	15640	33
531	20250401	110900	242556485	15640	15640	15640	15630	119
532	20250401	110800	240695395	15630	15640	15640	15630	28
533	20250401	110700	240257745	15640	15640	15640	15640	10
534	20250401	110600	240101345	15640	15640	15640	15630	29
535	20250401	110500	239648055	15640	15640	15640	15640	1
536	20250401	110400	239632415	15640	15640	15640	15640	1
537	20250401	110300	239616775	15630	15630	15630	15620	74
538	20250401	110200	238460445	15630	15630	15630	15620	261
539	20250401	110100	234382615	15640	15640	15640	15640	1
540	20250401	110000	234366975	15650	15650	15650	15650	1
541	20250401	105900	234351325	15650	15650	15650	15650	1
542	20250401	105800	234335675	15640	15640	15640	15640	41
543	20250401	105700	233694435	15650	15650	15650	15650	0
544	20250401	105600	233694435	15650	15650	15650	15650	1
545	20250401	105500	233678785	15650	15650	15660	15650	55
546	20250401	105400	232818025	15650	15650	15650	15650	1
547	20250401	105300	232802375	15640	15620	15650	15620	387
548	20250401	105200	226753745	15630	15620	15630	15620	210
549	20250401	105100	223472935	15620	15620	15620	15620	0
550	20250401	105000	223472935	15620	15640	15640	15620	128
551	20250401	104900	221472755	15640	15640	15640	15640	1
552	20250401	104800	221457115	15640	15630	15640	15630	123
553	20250401	104700	219534485	15620	15620	15620	15620	129
554	20250401	104600	217519505	15620	15620	15630	15580	2097
555	20250401	104500	184814035	15620	15590	15630	15590	826
556	20250401	104400	171924265	15600	15600	15600	15600	1
557	20250401	104300	171908665	15600	15600	15600	15600	4
558	20250401	104200	171846265	15590	15590	15590	15590	28
559	20250401	104100	171409745	15600	15600	15600	15600	1
560	20250401	104000	171394145	15590	15590	15590	15590	0
561	20250401	103900	171394145	15590	15590	15590	15590	27
562	20250401	103800	170973215	15600	15600	15600	15600	0
563	20250401	103700	170973215	15600	15590	15600	15590	30
564	20250401	103600	170505505	15600	15600	15600	15600	11
565	20250401	103500	170333905	15600	15600	15600	15600	2
566	20250401	103400	170302705	15600	15600	15600	15590	29
567	20250401	103300	169850565	15600	15600	15600	15600	39
568	20250401	103200	169242165	15600	15600	15600	15600	1
569	20250401	103100	169226565	15600	15590	15600	15590	31
570	20250401	103000	168743255	15600	15600	15600	15600	0
571	20250401	102900	168743255	15600	15590	15600	15590	27
572	20250401	102800	168322315	15600	15600	15600	15600	1
573	20250401	102700	168306715	15600	15600	15600	15600	1
574	20250401	102600	168291115	15600	15600	15600	15600	1
575	20250401	102500	168275515	15600	15600	15600	15600	0
576	20250401	102400	168275515	15600	15600	15600	15600	17
577	20250401	102300	168010315	15600	15600	15600	15600	11
578	20250401	102200	167838715	15610	15600	15610	15600	57
579	20250401	102100	166949505	15600	15600	15600	15600	3
580	20250401	102000	166902705	15600	15600	15600	15600	93
581	20250401	101900	165451905	15600	15600	15600	15600	0
582	20250401	101800	165451905	15600	15590	15600	15590	56
583	20250401	101700	164578565	15600	15600	15600	15600	4
584	20250401	101600	164516165	15600	15600	15600	15600	100
585	20250401	101500	162956165	15600	15600	15600	15590	36
586	20250401	101400	162394865	15590	15590	15590	15590	0
587	20250401	101300	162394865	15590	15590	15590	15590	25
588	20250401	101200	162005115	15600	15590	15600	15590	194
589	20250401	101100	158980415	15570	15570	15570	15570	37
590	20250401	101000	158404325	15550	15550	15560	15550	201
591	20250401	100900	155278765	15550	15550	15550	15550	181
592	20250401	100800	152464215	15550	15550	15550	15550	1
593	20250401	100700	152448665	15540	15550	15550	15540	37
594	20250401	100600	151873575	15550	15550	15550	15550	0
595	20250401	100500	151873575	15550	15560	15560	15540	309
596	20250401	100400	147067155	15570	15570	15570	15570	42
597	20250401	100300	146413215	15570	15570	15570	15570	466
598	20250401	100200	139157595	15560	15570	15570	15560	60
599	20250401	100100	138223985	15570	15570	15570	15570	3
600	20250401	100000	138177275	15560	15560	15560	15560	46
601	20250401	095900	137461515	15560	15570	15580	15560	665
602	20250401	095800	127104275	15570	15570	15570	15570	1
603	20250401	095700	127088705	15560	15560	15560	15560	27
604	20250401	095600	126668585	15570	15570	15570	15570	0
605	20250401	095500	126668585	15570	15570	15570	15570	6
606	20250401	095400	126575165	15570	15570	15570	15560	149
607	20250401	095300	124255515	15570	15570	15570	15570	11
608	20250401	095200	124084245	15570	15570	15570	15570	130
609	20250401	095100	122060145	15560	15580	15580	15560	281
610	20250401	095000	117684645	15590	15600	15600	15580	93
611	20250401	094900	116235545	15590	15590	15590	15590	29
612	20250401	094800	115783435	15600	15590	15600	15590	192
613	20250401	094700	112789805	15600	15600	15600	15600	2
614	20250401	094600	112758605	15600	15610	15610	15600	20
615	20250401	094500	112446575	15590	15590	15590	15590	0
616	20250401	094400	112446575	15590	15610	15610	15590	370
617	20250401	094300	106674325	15620	15620	15620	15620	10
618	20250401	094200	106518125	15620	15620	15620	15620	0
619	20250401	094100	106518125	15620	15620	15620	15610	95
620	20250401	094000	105035135	15620	15620	15620	15610	236
621	20250401	093900	101350915	15610	15640	15640	15610	65
622	20250401	093800	100335205	15640	15650	15650	15640	178
623	20250401	093700	97551265	15650	15650	15650	15650	129
624	20250401	093600	95532415	15650	15650	15650	15650	5
625	20250401	093500	95454165	15650	15650	15650	15650	3
626	20250401	093400	95407215	15630	15630	15630	15630	2
627	20250401	093300	95375955	15630	15620	15630	15620	32
628	20250401	093200	94876015	15620	15640	15640	15620	533
629	20250401	093100	86550375	15630	15650	15650	15630	37
630	20250401	093000	85972015	15640	15690	15690	15630	961
631	20250401	092900	70925435	15690	15690	15690	15690	1
632	20250401	092800	70909745	15680	15680	15680	15680	218
633	20250401	092700	67491505	15690	15700	15700	15690	193
634	20250401	092600	64463285	15700	15700	15700	15700	5
635	20250401	092500	64384785	15700	15700	15700	15700	39
636	20250401	092400	63772485	15705	15710	15710	15705	2
637	20250401	092300	63741070	15710	15710	15710	15710	0
638	20250401	092200	63741070	15710	15710	15710	15710	1
639	20250401	092100	63725360	15690	15710	15710	15690	57
640	20250401	092000	62831010	15690	15700	15700	15690	162
641	20250401	091900	60287620	15700	15700	15700	15700	3
642	20250401	091800	60240520	15690	15690	15690	15690	0
643	20250401	091700	60240520	15690	15700	15710	15690	26
644	20250401	091600	59832210	15700	15710	15710	15700	43
645	20250401	091500	59157100	15700	15690	15700	15690	167
646	20250401	091400	56535350	15720	15680	15720	15680	61
647	20250401	091300	55578150	15670	15670	15670	15660	150
648	20250401	091200	53227880	15670	15650	15670	15650	102
649	20250401	091100	51630630	15650	15660	15660	15650	5
650	20250401	091000	51552370	15660	15660	15660	15660	2
651	20250401	090900	51521050	15670	15660	15670	15650	273
652	20250401	090800	47247110	15660	15660	15660	15660	1
653	20250401	090700	47231450	15650	15640	15660	15640	13
654	20250401	090600	47028100	15640	15640	15640	15630	49
655	20250401	090500	46262080	15620	15620	15620	15620	141
656	20250401	090400	44059660	15620	15650	15650	15610	1081
657	20250401	090300	27174080	15650	15660	15660	15620	221
658	20250401	090200	23719280	15660	15650	15660	15600	904
659	20250401	090100	9575190	15660	15700	15700	15660	325
660	20250401	090000	4475280	15730	15700	15730	15700	285