KissMeData/045100/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	191100	286558755	15630	15630	15630	15630	242
3	20250404	191000	286558755	15630	15630	15630	15630	0
4	20250404	190900	286558755	15630	15630	15630	15630	0
5	20250404	190800	286558755	15630	15630	15630	15630	0
6	20250404	190700	286558755	15630	15630	15630	15630	0
7	20250404	190600	286558755	15630	15630	15630	15630	0
8	20250404	190500	286558755	15630	15630	15630	15630	0
9	20250404	190400	286558755	15630	15630	15630	15630	0
10	20250404	190300	286558755	15630	15630	15630	15630	0
11	20250404	190200	286558755	15630	15630	15630	15630	0
12	20250404	190100	286558755	15630	15630	15630	15630	0
13	20250404	190000	286558755	15630	15630	15630	15630	0
14	20250404	185900	286558755	15630	15630	15630	15630	0
15	20250404	185800	286558755	15630	15630	15630	15630	0
16	20250404	185700	286558755	15630	15630	15630	15630	0
17	20250404	185600	286558755	15630	15630	15630	15630	0
18	20250404	185500	286558755	15630	15630	15630	15630	0
19	20250404	185400	286558755	15630	15630	15630	15630	0
20	20250404	185300	286558755	15630	15630	15630	15630	0
21	20250404	185200	286558755	15630	15630	15630	15630	0
22	20250404	185100	286558755	15630	15630	15630	15630	0
23	20250404	185000	286558755	15630	15630	15630	15630	0
24	20250404	184900	286558755	15630	15630	15630	15630	0
25	20250404	184800	286558755	15630	15630	15630	15630	0
26	20250404	184700	286558755	15630	15630	15630	15630	0
27	20250404	184600	286558755	15630	15630	15630	15630	0
28	20250404	184500	286558755	15630	15630	15630	15630	0
29	20250404	184400	286558755	15630	15630	15630	15630	0
30	20250404	184300	286558755	15630	15630	15630	15630	0
31	20250404	184200	286558755	15630	15630	15630	15630	0
32	20250404	184100	286558755	15630	15630	15630	15630	242
33	20250404	184000	286558755	15630	15630	15630	15630	0
34	20250404	183900	286558755	15630	15630	15630	15630	0
35	20250404	183800	286558755	15630	15630	15630	15630	0
36	20250404	183700	286558755	15630	15630	15630	15630	0
37	20250404	183600	286558755	15630	15630	15630	15630	0
38	20250404	183500	286558755	15630	15630	15630	15630	0
39	20250404	183400	286558755	15630	15630	15630	15630	0
40	20250404	183300	286558755	15630	15630	15630	15630	0
41	20250404	183200	286558755	15630	15630	15630	15630	0
42	20250404	183100	286558755	15630	15630	15630	15630	0
43	20250404	183000	286558755	15630	15630	15630	15630	0
44	20250404	182900	286558755	15630	15630	15630	15630	0
45	20250404	182800	286558755	15630	15630	15630	15630	0
46	20250404	182700	286558755	15630	15630	15630	15630	0
47	20250404	182600	286558755	15630	15630	15630	15630	0
48	20250404	182500	286558755	15630	15630	15630	15630	0
49	20250404	182400	286558755	15630	15630	15630	15630	0
50	20250404	182300	286558755	15630	15630	15630	15630	0
51	20250404	182200	286558755	15630	15630	15630	15630	0
52	20250404	182100	286558755	15630	15630	15630	15630	0
53	20250404	182000	286558755	15630	15630	15630	15630	0
54	20250404	181900	286558755	15630	15630	15630	15630	0
55	20250404	181800	286558755	15630	15630	15630	15630	0
56	20250404	181700	286558755	15630	15630	15630	15630	0
57	20250404	181600	286558755	15630	15630	15630	15630	0
58	20250404	181500	286558755	15630	15630	15630	15630	0
59	20250404	181400	286558755	15630	15630	15630	15630	0
60	20250404	181300	286558755	15630	15630	15630	15630	0
61	20250404	181200	286558755	15630	15630	15630	15630	0
62	20250404	181100	286558755	15630	15630	15630	15630	242
63	20250404	181000	286558755	15630	15630	15630	15630	0
64	20250404	180900	286558755	15630	15630	15630	15630	0
65	20250404	180800	286558755	15630	15630	15630	15630	0
66	20250404	180700	286558755	15630	15630	15630	15630	0
67	20250404	180600	286558755	15630	15630	15630	15630	0
68	20250404	180500	286558755	15630	15630	15630	15630	0
69	20250404	180400	286558755	15630	15630	15630	15630	0
70	20250404	180300	286558755	15630	15630	15630	15630	0
71	20250404	180200	286558755	15630	15630	15630	15630	0
72	20250404	180100	286558755	15630	15630	15630	15630	0
73	20250404	180000	286558755	15630	15630	15630	15630	0
74	20250404	175900	286558755	15630	15630	15630	15630	0
75	20250404	175800	286558755	15630	15630	15630	15630	0
76	20250404	175700	286558755	15630	15630	15630	15630	0
77	20250404	175600	286558755	15630	15630	15630	15630	0
78	20250404	175500	286558755	15630	15630	15630	15630	0
79	20250404	175400	286558755	15630	15630	15630	15630	0
80	20250404	175300	286558755	15630	15630	15630	15630	0
81	20250404	175200	286558755	15630	15630	15630	15630	0
82	20250404	175100	286558755	15630	15630	15630	15630	0
83	20250404	175000	286558755	15630	15630	15630	15630	0
84	20250404	174900	286558755	15630	15630	15630	15630	0
85	20250404	174800	286558755	15630	15630	15630	15630	0
86	20250404	174700	286558755	15630	15630	15630	15630	0
87	20250404	174600	286558755	15630	15630	15630	15630	0
88	20250404	174500	286558755	15630	15630	15630	15630	0
89	20250404	174400	286558755	15630	15630	15630	15630	0
90	20250404	174300	286558755	15630	15630	15630	15630	0
91	20250404	174200	286558755	15630	15630	15630	15630	0
92	20250404	174100	286558755	15630	15630	15630	15630	242
93	20250404	174000	286558755	15630	15630	15630	15630	0
94	20250404	173900	286558755	15630	15630	15630	15630	0
95	20250404	173800	286558755	15630	15630	15630	15630	0
96	20250404	173700	286558755	15630	15630	15630	15630	0
97	20250404	173600	286558755	15630	15630	15630	15630	0
98	20250404	173500	286558755	15630	15630	15630	15630	0
99	20250404	173400	286558755	15630	15630	15630	15630	0
100	20250404	173300	286558755	15630	15630	15630	15630	0
101	20250404	173200	286558755	15630	15630	15630	15630	0
102	20250404	173100	286558755	15630	15630	15630	15630	0
103	20250404	173000	286558755	15630	15630	15630	15630	0
104	20250404	172900	286558755	15630	15630	15630	15630	0
105	20250404	172800	286558755	15630	15630	15630	15630	0
106	20250404	172700	286558755	15630	15630	15630	15630	0
107	20250404	172600	286558755	15630	15630	15630	15630	0
108	20250404	172500	286558755	15630	15630	15630	15630	0
109	20250404	172400	286558755	15630	15630	15630	15630	0
110	20250404	172300	286558755	15630	15630	15630	15630	0
111	20250404	172200	286558755	15630	15630	15630	15630	0
112	20250404	172100	286558755	15630	15630	15630	15630	0
113	20250404	172000	286558755	15630	15630	15630	15630	0
114	20250404	171900	286558755	15630	15630	15630	15630	0
115	20250404	171800	286558755	15630	15630	15630	15630	0
116	20250404	171700	286558755	15630	15630	15630	15630	0
117	20250404	171600	286558755	15630	15630	15630	15630	0
118	20250404	171500	286558755	15630	15630	15630	15630	0
119	20250404	171400	286558755	15630	15630	15630	15630	0
120	20250404	171300	286558755	15630	15630	15630	15630	0
121	20250404	171200	286558755	15630	15630	15630	15630	0
122	20250404	171100	286558755	15630	15630	15630	15630	242
123	20250404	171000	286558755	15630	15630	15630	15630	0
124	20250404	170900	286558755	15630	15630	15630	15630	0
125	20250404	170800	286558755	15630	15630	15630	15630	0
126	20250404	170700	286558755	15630	15630	15630	15630	0
127	20250404	170600	286558755	15630	15630	15630	15630	0
128	20250404	170500	286558755	15630	15630	15630	15630	0
129	20250404	170400	286558755	15630	15630	15630	15630	0
130	20250404	170300	286558755	15630	15630	15630	15630	0
131	20250404	170200	286558755	15630	15630	15630	15630	0
132	20250404	170100	286558755	15630	15630	15630	15630	0
133	20250404	170000	286558755	15630	15630	15630	15630	0
134	20250404	165900	286558755	15630	15630	15630	15630	0
135	20250404	165800	286558755	15630	15630	15630	15630	0
136	20250404	165700	286558755	15630	15630	15630	15630	0
137	20250404	165600	286558755	15630	15630	15630	15630	0
138	20250404	165500	286558755	15630	15630	15630	15630	0
139	20250404	165400	286558755	15630	15630	15630	15630	0
140	20250404	165300	286558755	15630	15630	15630	15630	0
141	20250404	165200	286558755	15630	15630	15630	15630	0
142	20250404	165100	286558755	15630	15630	15630	15630	0
143	20250404	165000	286558755	15630	15630	15630	15630	0
144	20250404	164900	286558755	15630	15630	15630	15630	0
145	20250404	164800	286558755	15630	15630	15630	15630	0
146	20250404	164700	286558755	15630	15630	15630	15630	0
147	20250404	164600	286558755	15630	15630	15630	15630	0
148	20250404	164500	286558755	15630	15630	15630	15630	0
149	20250404	164400	286558755	15630	15630	15630	15630	0
150	20250404	164300	286558755	15630	15630	15630	15630	0
151	20250404	164200	286558755	15630	15630	15630	15630	0
152	20250404	164100	286558755	15630	15630	15630	15630	242
153	20250404	164000	286558755	15630	15630	15630	15630	0
154	20250404	163900	286558755	15630	15630	15630	15630	0
155	20250404	163800	286558755	15630	15630	15630	15630	0
156	20250404	163700	286558755	15630	15630	15630	15630	0
157	20250404	163600	286558755	15630	15630	15630	15630	0
158	20250404	163500	286558755	15630	15630	15630	15630	0
159	20250404	163400	286558755	15630	15630	15630	15630	0
160	20250404	163300	286558755	15630	15630	15630	15630	0
161	20250404	163200	286558755	15630	15630	15630	15630	0
162	20250404	163100	286558755	15630	15630	15630	15630	0
163	20250404	163000	286558755	15630	15630	15630	15630	0
164	20250404	162900	286558755	15630	15630	15630	15630	0
165	20250404	162800	286558755	15630	15630	15630	15630	0
166	20250404	162700	286558755	15630	15630	15630	15630	0
167	20250404	162600	286558755	15630	15630	15630	15630	0
168	20250404	162500	286558755	15630	15630	15630	15630	0
169	20250404	162400	286558755	15630	15630	15630	15630	0
170	20250404	162300	286558755	15630	15630	15630	15630	0
171	20250404	162200	286558755	15630	15630	15630	15630	0
172	20250404	162100	286558755	15630	15630	15630	15630	0
173	20250404	162000	286558755	15630	15630	15630	15630	0
174	20250404	161900	286558755	15630	15630	15630	15630	0
175	20250404	161800	286558755	15630	15630	15630	15630	0
176	20250404	161700	286558755	15630	15630	15630	15630	0
177	20250404	161600	286558755	15630	15630	15630	15630	0
178	20250404	161500	286558755	15630	15630	15630	15630	0
179	20250404	161400	286558755	15630	15630	15630	15630	0
180	20250404	161300	286558755	15630	15630	15630	15630	0
181	20250404	161200	286558755	15630	15630	15630	15630	0
182	20250404	161100	286558755	15630	15630	15630	15630	242
183	20250404	161000	286558755	15630	15630	15630	15630	0
184	20250404	160900	286558755	15630	15630	15630	15630	0
185	20250404	160800	286558755	15630	15630	15630	15630	0
186	20250404	160700	286558755	15630	15630	15630	15630	0
187	20250404	160600	286558755	15630	15630	15630	15630	0
188	20250404	160500	286558755	15630	15630	15630	15630	0
189	20250404	160400	286558755	15630	15630	15630	15630	0
190	20250404	160300	286558755	15630	15630	15630	15630	0
191	20250404	160200	286558755	15630	15630	15630	15630	0
192	20250404	160100	286558755	15630	15630	15630	15630	0
193	20250404	160000	286558755	15630	15630	15630	15630	0
194	20250404	155900	286558755	15630	15630	15630	15630	0
195	20250404	155800	286558755	15630	15630	15630	15630	0
196	20250404	155700	286558755	15630	15630	15630	15630	0
197	20250404	155600	286558755	15630	15630	15630	15630	0
198	20250404	155500	286558755	15630	15630	15630	15630	0
199	20250404	155400	286558755	15630	15630	15630	15630	0
200	20250404	155300	286558755	15630	15630	15630	15630	0
201	20250404	155200	286558755	15630	15630	15630	15630	0
202	20250404	155100	286558755	15630	15630	15630	15630	0
203	20250404	155000	286558755	15630	15630	15630	15630	0
204	20250404	154900	286558755	15630	15630	15630	15630	0
205	20250404	154800	286558755	15630	15630	15630	15630	0
206	20250404	154700	286558755	15630	15630	15630	15630	0
207	20250404	154600	286558755	15630	15630	15630	15630	0
208	20250404	154500	286558755	15630	15630	15630	15630	0
209	20250404	154400	286558755	15630	15630	15630	15630	0
210	20250404	154300	286558755	15630	15630	15630	15630	0
211	20250404	154200	286558755	15630	15630	15630	15630	0
212	20250404	154100	286558755	15630	15630	15630	15630	242
213	20250404	154000	286558755	15630	15630	15630	15630	0
214	20250404	153900	286558755	15630	15630	15630	15630	0
215	20250404	153800	286558755	15630	15630	15630	15630	0
216	20250404	153700	286558755	15630	15630	15630	15630	0
217	20250404	153600	286558755	15630	15630	15630	15630	0
218	20250404	153500	286558755	15630	15630	15630	15630	0
219	20250404	153400	286558755	15630	15630	15630	15630	0
220	20250404	153300	286558755	15630	15630	15630	15630	0
221	20250404	153200	286558755	15630	15630	15630	15630	0
222	20250404	153100	286558755	15630	15630	15630	15630	0
223	20250404	153000	286558755	15630	15630	15630	15630	242
224	20250404	152900	282776295	15670	15670	15670	15670	0
225	20250404	152800	282776295	15670	15670	15670	15670	0
226	20250404	152700	282776295	15670	15670	15670	15670	0
227	20250404	152600	282776295	15670	15670	15670	15670	0
228	20250404	152500	282776295	15670	15670	15670	15670	0
229	20250404	152400	282776295	15670	15670	15670	15670	0
230	20250404	152300	282776295	15670	15670	15670	15670	0
231	20250404	152200	282776295	15670	15670	15670	15670	0
232	20250404	152100	282776295	15670	15670	15670	15670	0
233	20250404	152000	282776295	15670	15670	15670	15670	0
234	20250404	151900	282776295	15670	15670	15670	15670	18
235	20250404	151800	282494235	15660	15660	15660	15660	0
236	20250404	151700	282494235	15660	15700	15700	15660	16
237	20250404	151600	282243155	15700	15700	15700	15700	21
238	20250404	151500	281913455	15700	15700	15700	15700	0
239	20250404	151400	281913455	15700	15700	15700	15700	14
240	20250404	151300	281693655	15700	15700	15700	15700	3
241	20250404	151200	281646555	15700	15700	15700	15660	29
242	20250404	151100	281191835	15700	15700	15700	15700	0
243	20250404	151000	281191835	15700	15660	15700	15660	19
244	20250404	150900	280893615	15650	15650	15650	15650	0
245	20250404	150800	280893615	15650	15650	15650	15650	16
246	20250404	150700	280643215	15640	15640	15640	15640	0
247	20250404	150600	280643215	15640	15640	15640	15640	12
248	20250404	150500	280455535	15640	15630	15640	15630	75
249	20250404	150400	279283265	15650	15650	15650	15650	1
250	20250404	150300	279267615	15650	15650	15650	15650	0
251	20250404	150200	279267615	15650	15650	15650	15650	0
252	20250404	150100	279267615	15650	15650	15650	15650	0
253	20250404	150000	279267615	15650	15650	15650	15650	1
254	20250404	145900	279251965	15650	15650	15650	15650	0
255	20250404	145800	279251965	15650	15650	15650	15650	3
256	20250404	145700	279205015	15650	15650	15650	15650	4
257	20250404	145600	279142415	15610	15650	15650	15610	2
258	20250404	145500	279111155	15610	15580	15610	15580	71
259	20250404	145400	278003515	15600	15600	15600	15600	17
260	20250404	145300	277738315	15600	15600	15600	15600	0
261	20250404	145200	277738315	15600	15600	15600	15600	0
262	20250404	145100	277738315	15600	15600	15600	15600	0
263	20250404	145000	277738315	15600	15600	15600	15600	0
264	20250404	144900	277738315	15600	15600	15600	15600	0
265	20250404	144800	277738315	15600	15600	15600	15600	0
266	20250404	144700	277738315	15600	15600	15600	15600	0
267	20250404	144600	277738315	15600	15600	15600	15600	39
268	20250404	144500	277129915	15600	15600	15600	15600	0
269	20250404	144400	277129915	15600	15590	15600	15590	24
270	20250404	144300	276755725	15590	15590	15590	15590	0
271	20250404	144200	276755725	15590	15590	15590	15590	0
272	20250404	144100	276755725	15590	15550	15590	15550	81
273	20250404	144000	275495455	15600	15600	15600	15600	1
274	20250404	143900	275479855	15600	15600	15600	15600	13
275	20250404	143800	275277055	15600	15530	15600	15530	640
276	20250404	143700	265319125	15540	15540	15540	15540	0
277	20250404	143600	265319125	15540	15530	15540	15530	38
278	20250404	143500	264728885	15520	15520	15520	15520	0
279	20250404	143400	264728885	15520	15520	15520	15520	119
280	20250404	143300	262882005	15520	15520	15520	15520	7
281	20250404	143200	262773365	15530	15530	15530	15530	2
282	20250404	143100	262742305	15530	15510	15530	15510	61
283	20250404	143000	261795855	15520	15520	15520	15510	126
284	20250404	142900	259841175	15510	15510	15520	15510	139
285	20250404	142800	257685145	15510	15520	15530	15510	140
286	20250404	142700	255512495	15520	15520	15520	15510	301
287	20250404	142600	250842235	15520	15510	15520	15510	197
288	20250404	142500	247786045	15520	15510	15520	15510	154
289	20250404	142400	245397215	15510	15520	15520	15510	98
290	20250404	142300	243876675	15520	15530	15530	15520	45
291	20250404	142200	243178245	15530	15540	15540	15530	176
292	20250404	142100	240443985	15540	15530	15550	15530	240
293	20250404	142000	236714025	15530	15540	15540	15520	2067
294	20250404	141900	204617385	15550	15550	15550	15550	0
295	20250404	141800	204617385	15550	15550	15550	15540	63
296	20250404	141700	203637855	15550	15550	15550	15550	16
297	20250404	141600	203389055	15540	15540	15540	15540	0
298	20250404	141500	203389055	15540	15540	15540	15540	0
299	20250404	141400	203389055	15540	15550	15550	15540	17
300	20250404	141300	203124745	15550	15550	15550	15550	2
301	20250404	141200	203093645	15540	15540	15540	15540	0
302	20250404	141100	203093645	15540	15540	15540	15540	10
303	20250404	141000	202938245	15540	15540	15540	15540	0
304	20250404	140900	202938245	15540	15540	15540	15540	0
305	20250404	140800	202938245	15540	15540	15540	15540	0
306	20250404	140700	202938245	15540	15540	15540	15540	0
307	20250404	140600	202938245	15540	15540	15540	15540	1
308	20250404	140500	202922705	15550	15550	15550	15550	0
309	20250404	140400	202922705	15550	15550	15550	15550	1
310	20250404	140300	202907155	15550	15550	15550	15550	79
311	20250404	140200	201678705	15550	15570	15570	15550	582
312	20250404	140100	192626285	15590	15590	15590	15590	0
313	20250404	140000	192626285	15590	15590	15590	15580	66
314	20250404	135900	191597985	15590	15590	15590	15590	0
315	20250404	135800	191597985	15590	15590	15590	15590	0
316	20250404	135700	191597985	15590	15590	15590	15590	0
317	20250404	135600	191597985	15590	15590	15590	15590	0
318	20250404	135500	191597985	15590	15590	15590	15590	43
319	20250404	135400	190927615	15600	15600	15600	15600	0
320	20250404	135300	190927615	15600	15600	15600	15600	0
321	20250404	135200	190927615	15600	15600	15600	15600	0
322	20250404	135100	190927615	15600	15590	15600	15590	189
323	20250404	135000	187981095	15590	15590	15590	15590	0
324	20250404	134900	187981095	15590	15590	15590	15590	0
325	20250404	134800	187981095	15590	15580	15590	15580	26
326	20250404	134700	187575955	15590	15590	15590	15590	0
327	20250404	134600	187575955	15590	15580	15590	15580	22
328	20250404	134500	187233075	15590	15590	15590	15590	0
329	20250404	134400	187233075	15590	15590	15590	15590	0
330	20250404	134300	187233075	15590	15590	15590	15590	0
331	20250404	134200	187233075	15590	15590	15590	15590	8
332	20250404	134100	187108355	15590	15590	15590	15590	0
333	20250404	134000	187108355	15590	15590	15590	15590	19
334	20250404	133900	186812145	15580	15580	15580	15580	2
335	20250404	133800	186780985	15590	15590	15590	15590	14
336	20250404	133700	186562725	15590	15590	15590	15590	26
337	20250404	133600	186157385	15580	15580	15580	15580	0
338	20250404	133500	186157385	15580	15580	15580	15580	0
339	20250404	133400	186157385	15580	15580	15580	15580	0
340	20250404	133300	186157385	15580	15580	15580	15580	10
341	20250404	133200	186001585	15580	15580	15580	15580	5
342	20250404	133100	185923685	15580	15580	15580	15580	4
343	20250404	133000	185861365	15580	15580	15580	15580	14
344	20250404	132900	185643245	15580	15580	15580	15580	1
345	20250404	132800	185627665	15580	15580	15580	15580	0
346	20250404	132700	185627665	15580	15580	15580	15580	0
347	20250404	132600	185627665	15580	15580	15580	15580	0
348	20250404	132500	185627665	15580	15580	15580	15580	0
349	20250404	132400	185627665	15580	15580	15580	15580	0
350	20250404	132300	185627665	15580	15580	15580	15580	13
351	20250404	132200	185425125	15580	15580	15580	15580	0
352	20250404	132100	185425125	15580	15580	15580	15570	13
353	20250404	132000	185222695	15580	15580	15580	15580	0
354	20250404	131900	185222695	15580	15580	15580	15580	103
355	20250404	131800	183617955	15590	15590	15590	15590	0
356	20250404	131700	183617955	15590	15590	15590	15590	0
357	20250404	131600	183617955	15590	15590	15590	15590	0
358	20250404	131500	183617955	15590	15590	15590	15590	0
359	20250404	131400	183617955	15590	15580	15590	15580	7
360	20250404	131300	183508875	15580	15570	15580	15570	397
361	20250404	131200	177324445	15570	15570	15570	15560	195
362	20250404	131100	174288855	15580	15580	15580	15580	0
363	20250404	131000	174288855	15580	15580	15580	15580	1
364	20250404	130900	174273275	15570	15570	15570	15570	39
365	20250404	130800	173666045	15580	15580	15580	15580	0
366	20250404	130700	173666045	15580	15580	15580	15580	3
367	20250404	130600	173619305	15580	15595	15600	15580	191
368	20250404	130500	170642435	15600	15600	15600	15600	17
369	20250404	130400	170377235	15600	15600	15600	15600	0
370	20250404	130300	170377235	15600	15600	15600	15600	0
371	20250404	130200	170377235	15600	15600	15600	15600	3
372	20250404	130100	170330435	15600	15600	15600	15600	0
373	20250404	130000	170330435	15600	15600	15600	15600	2
374	20250404	125900	170299235	15600	15600	15600	15600	9
375	20250404	125800	170158835	15590	15590	15590	15590	0
376	20250404	125700	170158835	15590	15590	15590	15590	0
377	20250404	125600	170158835	15590	15590	15590	15590	5
378	20250404	125500	170080885	15600	15600	15600	15600	15
379	20250404	125400	169846885	15600	15600	15600	15600	0
380	20250404	125300	169846885	15600	15600	15600	15600	0
381	20250404	125200	169846885	15600	15600	15600	15600	0
382	20250404	125100	169846885	15600	15600	15600	15600	22
383	20250404	125000	169503685	15600	15600	15600	15600	1
384	20250404	124900	169488085	15590	15590	15590	15590	25
385	20250404	124800	169098335	15590	15600	15600	15590	67
386	20250404	124700	168053695	15600	15600	15600	15600	3
387	20250404	124600	168006895	15610	15610	15610	15610	3
388	20250404	124500	167960065	15610	15610	15610	15610	6
389	20250404	124400	167866405	15600	15600	15600	15600	21
390	20250404	124300	167538805	15600	15600	15600	15600	0
391	20250404	124200	167538805	15600	15600	15600	15600	0
392	20250404	124100	167538805	15600	15600	15600	15600	0
393	20250404	124000	167538805	15600	15600	15600	15600	4
394	20250404	123900	167476405	15600	15600	15600	15600	0
395	20250404	123800	167476405	15600	15600	15600	15600	0
396	20250404	123700	167476405	15600	15600	15600	15600	0
397	20250404	123600	167476405	15600	15600	15600	15600	0
398	20250404	123500	167476405	15600	15600	15600	15600	7
399	20250404	123400	167367205	15600	15600	15600	15600	1
400	20250404	123300	167351605	15600	15580	15600	15580	25
401	20250404	123200	166961805	15600	15600	15600	15600	2
402	20250404	123100	166930605	15600	15600	15600	15600	8
403	20250404	123000	166805805	15600	15610	15610	15580	164
404	20250404	122900	164247025	15600	15600	15600	15600	0
405	20250404	122800	164247025	15600	15600	15600	15600	114
406	20250404	122700	162468625	15610	15630	15630	15610	161
407	20250404	122600	159954245	15630	15630	15630	15630	9
408	20250404	122500	159813575	15630	15630	15630	15630	0
409	20250404	122400	159813575	15630	15630	15630	15630	0
410	20250404	122300	159813575	15630	15640	15640	15630	30
411	20250404	122200	159344665	15650	15700	15700	15650	15
412	20250404	122100	159109215	15700	15700	15700	15700	0
413	20250404	122000	159109215	15700	15700	15700	15700	6
414	20250404	121900	159015015	15710	15710	15710	15710	0
415	20250404	121800	159015015	15710	15710	15710	15710	0
416	20250404	121700	159015015	15710	15710	15710	15710	0
417	20250404	121600	159015015	15710	15710	15710	15710	0
418	20250404	121500	159015015	15710	15710	15710	15710	0
419	20250404	121400	159015015	15710	15710	15710	15710	0
420	20250404	121300	159015015	15710	15710	15710	15710	0
421	20250404	121200	159015015	15710	15710	15710	15710	0
422	20250404	121100	159015015	15710	15610	15710	15610	13
423	20250404	121000	158810885	15710	15710	15710	15710	6
424	20250404	120900	158716625	15570	15680	15680	15570	500
425	20250404	120800	150914495	15760	15760	15760	15760	0
426	20250404	120700	150914495	15760	15760	15760	15760	0
427	20250404	120600	150914495	15760	15760	15760	15760	0
428	20250404	120500	150914495	15760	15760	15760	15760	0
429	20250404	120400	150914495	15760	15760	15760	15760	0
430	20250404	120300	150914495	15760	15760	15760	15760	136
431	20250404	120200	148771135	15720	15710	15720	15710	151
432	20250404	120100	146398285	15710	15710	15710	15710	0
433	20250404	120000	146398285	15710	15710	15710	15640	12
434	20250404	115900	146210145	15670	15670	15670	15670	0
435	20250404	115800	146210145	15670	15670	15670	15670	0
436	20250404	115700	146210145	15670	15680	15680	15670	70
437	20250404	115600	145112615	15670	15670	15670	15670	0
438	20250404	115500	145112615	15670	15670	15670	15670	0
439	20250404	115400	145112615	15670	15670	15670	15670	0
440	20250404	115300	145112615	15670	15670	15670	15670	50
441	20250404	115200	144329115	15710	15710	15710	15710	0
442	20250404	115100	144329115	15710	15710	15710	15710	0
443	20250404	115000	144329115	15710	15710	15710	15710	6
444	20250404	114900	144234855	15710	15710	15710	15710	6
445	20250404	114800	144140595	15710	15710	15710	15710	0
446	20250404	114700	144140595	15710	15710	15710	15710	100
447	20250404	114600	142569595	15710	15710	15710	15710	0
448	20250404	114500	142569595	15710	15710	15710	15710	0
449	20250404	114400	142569595	15710	15710	15710	15710	14
450	20250404	114300	142349655	15700	15700	15700	15700	0
451	20250404	114200	142349655	15700	15700	15700	15700	0
452	20250404	114100	142349655	15700	15700	15700	15700	0
453	20250404	114000	142349655	15700	15670	15700	15670	8
454	20250404	113900	142224115	15670	15670	15670	15670	4
455	20250404	113800	142161435	15670	15670	15670	15670	4
456	20250404	113700	142098755	15670	15620	15670	15620	1200
457	20250404	113600	123322825	15620	15620	15620	15620	5
458	20250404	113500	123244725	15620	15610	15620	15610	58
459	20250404	113400	122339335	15600	15600	15600	15600	0
460	20250404	113300	122339335	15600	15600	15600	15600	0
461	20250404	113200	122339335	15600	15610	15610	15600	191
462	20250404	113100	119358005	15610	15630	15630	15610	165
463	20250404	113000	116779595	15640	15640	15640	15640	4
464	20250404	112900	116717035	15630	15630	15630	15630	578
465	20250404	112800	107682895	15640	15640	15640	15640	0
466	20250404	112700	107682895	15640	15670	15670	15640	128
467	20250404	112600	105679665	15670	15670	15670	15670	0
468	20250404	112500	105679665	15670	15710	15710	15670	10
469	20250404	112400	105522765	15720	15720	15720	15720	62
470	20250404	112300	104548125	15730	15730	15730	15730	0
471	20250404	112200	104548125	15730	15730	15730	15730	5
472	20250404	112100	104469475	15800	15800	15800	15800	0
473	20250404	112000	104469475	15800	15800	15800	15800	4
474	20250404	111900	104406275	15740	15740	15740	15740	2
475	20250404	111800	104374795	15750	15770	15770	15750	547
476	20250404	111700	95758765	15770	15770	15770	15770	0
477	20250404	111600	95758765	15770	15770	15770	15770	2
478	20250404	111500	95727225	15770	15770	15770	15770	6
479	20250404	111400	95632605	15770	15770	15770	15770	26
480	20250404	111300	95222585	15770	15760	15770	15760	6
481	20250404	111200	95127995	15740	15740	15740	15740	0
482	20250404	111100	95127995	15740	15740	15740	15740	0
483	20250404	111000	95127995	15740	15700	15740	15700	5
484	20250404	110900	95049405	15690	15690	15690	15690	1
485	20250404	110800	95033715	15680	15670	15680	15670	400
486	20250404	110700	88764595	15640	15640	15640	15640	213
487	20250404	110600	85433275	15630	15630	15630	15630	0
488	20250404	110500	85433275	15630	15630	15630	15630	29
489	20250404	110400	84980005	15640	15640	15640	15640	15
490	20250404	110300	84745405	15640	15640	15640	15640	0
491	20250404	110200	84745405	15640	15640	15640	15640	3
492	20250404	110100	84698485	15670	15670	15670	15670	0
493	20250404	110000	84698485	15670	15670	15670	15670	6
494	20250404	105900	84604465	15670	15670	15670	15670	0
495	20250404	105800	84604465	15670	15670	15670	15670	13
496	20250404	105700	84400755	15670	15670	15670	15670	0
497	20250404	105600	84400755	15670	15670	15670	15670	0
498	20250404	105500	84400755	15670	15670	15670	15670	0
499	20250404	105400	84400755	15670	15670	15670	15670	9
500	20250404	105300	84259725	15670	15670	15670	15670	0
501	20250404	105200	84259725	15670	15670	15670	15670	2
502	20250404	105100	84228385	15670	15670	15670	15670	12
503	20250404	105000	84040345	15670	15670	15670	15670	5
504	20250404	104900	83961995	15670	15670	15670	15670	12
505	20250404	104800	83773955	15630	15630	15630	15630	0
506	20250404	104700	83773955	15630	15620	15630	15620	241
507	20250404	104600	80009525	15610	15610	15610	15610	4
508	20250404	104500	79947085	15610	15610	15610	15610	0
509	20250404	104400	79947085	15610	15620	15620	15610	256
510	20250404	104300	75950885	15620	15620	15620	15620	0
511	20250404	104200	75950885	15620	15620	15620	15620	3
512	20250404	104100	75904025	15610	15610	15610	15610	22
513	20250404	104000	75560605	15610	15610	15610	15610	5
514	20250404	103900	75482555	15610	15610	15610	15610	4
515	20250404	103800	75420115	15610	15680	15680	15610	154
516	20250404	103700	73016105	15610	15650	15650	15610	341
517	20250404	103600	67684445	15650	15660	15660	15650	24
518	20250404	103500	67308625	15660	15660	15660	15660	0
519	20250404	103400	67308625	15660	15660	15660	15660	0
520	20250404	103300	67308625	15660	15660	15660	15660	2
521	20250404	103200	67277305	15660	15690	15690	15660	2
522	20250404	103100	67245955	15680	15680	15680	15680	37
523	20250404	103000	66665795	15710	15710	15710	15710	9
524	20250404	102900	66524405	15710	15710	15710	15710	13
525	20250404	102800	66320175	15680	15680	15680	15680	0
526	20250404	102700	66320175	15680	15680	15680	15680	0
527	20250404	102600	66320175	15680	15680	15680	15680	0
528	20250404	102500	66320175	15680	15680	15680	15680	0
529	20250404	102400	66320175	15680	15680	15680	15680	0
530	20250404	102300	66320175	15680	15680	15680	15680	0
531	20250404	102200	66320175	15680	15680	15680	15680	2
532	20250404	102100	66288815	15680	15680	15680	15680	2
533	20250404	102000	66257455	15670	15660	15670	15660	336
534	20250404	101900	60994095	15660	15660	15660	15660	50
535	20250404	101800	60211095	15660	15660	15660	15660	0
536	20250404	101700	60211095	15660	15660	15660	15660	0
537	20250404	101600	60211095	15660	15660	15660	15660	1
538	20250404	101500	60195435	15660	15680	15680	15660	23
539	20250404	101400	59835235	15670	15660	15680	15660	3
540	20250404	101300	59788225	15670	15670	15670	15670	0
541	20250404	101200	59788225	15670	15670	15670	15670	0
542	20250404	101100	59788225	15670	15670	15670	15670	2
543	20250404	101000	59756885	15670	15670	15670	15670	1
544	20250404	100900	59741215	15680	15690	15690	15670	395
545	20250404	100800	53547275	15710	15710	15710	15710	1
546	20250404	100700	53531565	15710	15710	15710	15710	10
547	20250404	100600	53374465	15710	15710	15710	15710	6
548	20250404	100500	53280205	15710	15710	15710	15710	5
549	20250404	100400	53201655	15710	15710	15710	15710	0
550	20250404	100300	53201655	15710	15710	15710	15710	7
551	20250404	100200	53091685	15710	15710	15710	15710	10
552	20250404	100100	52934585	15710	15710	15710	15710	14
553	20250404	100000	52714645	15710	15690	15710	15690	10
554	20250404	095900	52557565	15710	15710	15710	15710	0
555	20250404	095800	52557565	15710	15710	15710	15710	8
556	20250404	095700	52431885	15710	15710	15710	15710	1
557	20250404	095600	52416175	15710	15710	15710	15710	6
558	20250404	095500	52321915	15710	15710	15710	15710	3
559	20250404	095400	52274785	15710	15710	15710	15710	0
560	20250404	095300	52274785	15710	15710	15710	15710	0
561	20250404	095200	52274785	15710	15710	15710	15710	19
562	20250404	095100	51976295	15700	15700	15700	15700	228
563	20250404	095000	48396695	15710	15710	15710	15710	0
564	20250404	094900	48396695	15710	15710	15710	15710	0
565	20250404	094800	48396695	15710	15710	15710	15710	2
566	20250404	094700	48365275	15710	15700	15710	15700	501
567	20250404	094600	40498355	15680	15710	15710	15680	22
568	20250404	094500	40152795	15710	15710	15710	15710	3
569	20250404	094400	40105665	15710	15710	15710	15710	2
570	20250404	094300	40074245	15710	15710	15710	15710	0
571	20250404	094200	40074245	15710	15710	15710	15710	13
572	20250404	094100	39870015	15710	15710	15710	15710	0
573	20250404	094000	39870015	15710	15710	15710	15710	8
574	20250404	093900	39744335	15710	15710	15710	15710	19
575	20250404	093800	39445845	15680	15680	15680	15680	0
576	20250404	093700	39445845	15680	15680	15680	15680	0
577	20250404	093600	39445845	15680	15680	15680	15680	57
578	20250404	093500	38552085	15680	15680	15680	15680	0
579	20250404	093400	38552085	15680	15680	15680	15680	12
580	20250404	093300	38363925	15670	15670	15670	15670	7
581	20250404	093200	38254235	15680	15680	15680	15680	0
582	20250404	093100	38254235	15680	15680	15680	15680	0
583	20250404	093000	38254235	15680	15680	15680	15680	1
584	20250404	092900	38238555	15610	15610	15610	15610	0
585	20250404	092800	38238555	15610	15550	15610	15550	469
586	20250404	092700	30936135	15550	15570	15570	15550	200
587	20250404	092600	27826105	15550	15550	15550	15550	0
588	20250404	092500	27826105	15550	15600	15600	15550	328
589	20250404	092400	22724105	15590	15590	15590	15590	0
590	20250404	092300	22724105	15590	15590	15590	15590	0
591	20250404	092200	22724105	15590	15590	15590	15590	0
592	20250404	092100	22724105	15590	15590	15590	15590	0
593	20250404	092000	22724105	15590	15590	15590	15590	0
594	20250404	091900	22724105	15590	15590	15590	15590	36
595	20250404	091800	22162865	15590	15590	15590	15590	0
596	20250404	091700	22162865	15590	15590	15590	15590	209
597	20250404	091600	18904555	15580	15580	15580	15580	0
598	20250404	091500	18904555	15580	15530	15580	15510	140
599	20250404	091400	16731075	15540	15540	15540	15540	0
600	20250404	091300	16731075	15540	15540	15540	15540	0
601	20250404	091200	16731075	15540	15530	15540	15530	81
602	20250404	091100	15472345	15530	15510	15530	15510	153
603	20250404	091000	13096515	15520	15520	15520	15520	46
604	20250404	090900	12382595	15520	15520	15520	15520	10
605	20250404	090800	12227395	15520	15520	15520	15520	16
606	20250404	090700	11979075	15520	15530	15530	15520	100
607	20250404	090600	10427065	15520	15530	15540	15520	73
608	20250404	090500	9293035	15530	15535	15535	15530	23
609	20250404	090400	8935810	15540	15540	15540	15540	1
610	20250404	090300	8920270	15570	15570	15570	15570	0
611	20250404	090200	8920270	15570	15570	15570	15570	21
612	20250404	090100	8593300	15600	15600	15600	15600	1
613	20250404	090000	8577700	15510	15610	15610	15510	550