KissMeData/084010/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200700	457052640	15540	15540	15540	15540	152
3	20250401	200600	457052640	15540	15540	15540	15540	0
4	20250401	200500	457052640	15540	15540	15540	15540	0
5	20250401	200400	457052640	15540	15540	15540	15540	0
6	20250401	200300	457052640	15540	15540	15540	15540	0
7	20250401	200200	457052640	15540	15540	15540	15540	0
8	20250401	200100	457052640	15540	15540	15540	15540	0
9	20250401	200000	457052640	15540	15540	15540	15540	0
10	20250401	195900	457052640	15540	15540	15540	15540	0
11	20250401	195800	457052640	15540	15540	15540	15540	0
12	20250401	195700	457052640	15540	15540	15540	15540	0
13	20250401	195600	457052640	15540	15540	15540	15540	0
14	20250401	195500	457052640	15540	15540	15540	15540	0
15	20250401	195400	457052640	15540	15540	15540	15540	0
16	20250401	195300	457052640	15540	15540	15540	15540	0
17	20250401	195200	457052640	15540	15540	15540	15540	0
18	20250401	195100	457052640	15540	15540	15540	15540	0
19	20250401	195000	457052640	15540	15540	15540	15540	0
20	20250401	194900	457052640	15540	15540	15540	15540	0
21	20250401	194800	457052640	15540	15540	15540	15540	0
22	20250401	194700	457052640	15540	15540	15540	15540	0
23	20250401	194600	457052640	15540	15540	15540	15540	0
24	20250401	194500	457052640	15540	15540	15540	15540	0
25	20250401	194400	457052640	15540	15540	15540	15540	0
26	20250401	194300	457052640	15540	15540	15540	15540	0
27	20250401	194200	457052640	15540	15540	15540	15540	0
28	20250401	194100	457052640	15540	15540	15540	15540	0
29	20250401	194000	457052640	15540	15540	15540	15540	0
30	20250401	193900	457052640	15540	15540	15540	15540	0
31	20250401	193800	457052640	15540	15540	15540	15540	0
32	20250401	193700	457052640	15540	15540	15540	15540	152
33	20250401	193600	457052640	15540	15540	15540	15540	0
34	20250401	193500	457052640	15540	15540	15540	15540	0
35	20250401	193400	457052640	15540	15540	15540	15540	0
36	20250401	193300	457052640	15540	15540	15540	15540	0
37	20250401	193200	457052640	15540	15540	15540	15540	0
38	20250401	193100	457052640	15540	15540	15540	15540	0
39	20250401	193000	457052640	15540	15540	15540	15540	0
40	20250401	192900	457052640	15540	15540	15540	15540	0
41	20250401	192800	457052640	15540	15540	15540	15540	0
42	20250401	192700	457052640	15540	15540	15540	15540	0
43	20250401	192600	457052640	15540	15540	15540	15540	0
44	20250401	192500	457052640	15540	15540	15540	15540	0
45	20250401	192400	457052640	15540	15540	15540	15540	0
46	20250401	192300	457052640	15540	15540	15540	15540	0
47	20250401	192200	457052640	15540	15540	15540	15540	0
48	20250401	192100	457052640	15540	15540	15540	15540	0
49	20250401	192000	457052640	15540	15540	15540	15540	0
50	20250401	191900	457052640	15540	15540	15540	15540	0
51	20250401	191800	457052640	15540	15540	15540	15540	0
52	20250401	191700	457052640	15540	15540	15540	15540	0
53	20250401	191600	457052640	15540	15540	15540	15540	0
54	20250401	191500	457052640	15540	15540	15540	15540	0
55	20250401	191400	457052640	15540	15540	15540	15540	0
56	20250401	191300	457052640	15540	15540	15540	15540	0
57	20250401	191200	457052640	15540	15540	15540	15540	0
58	20250401	191100	457052640	15540	15540	15540	15540	0
59	20250401	191000	457052640	15540	15540	15540	15540	0
60	20250401	190900	457052640	15540	15540	15540	15540	0
61	20250401	190800	457052640	15540	15540	15540	15540	0
62	20250401	190700	457052640	15540	15540	15540	15540	152
63	20250401	190600	457052640	15540	15540	15540	15540	0
64	20250401	190500	457052640	15540	15540	15540	15540	0
65	20250401	190400	457052640	15540	15540	15540	15540	0
66	20250401	190300	457052640	15540	15540	15540	15540	0
67	20250401	190200	457052640	15540	15540	15540	15540	0
68	20250401	190100	457052640	15540	15540	15540	15540	0
69	20250401	190000	457052640	15540	15540	15540	15540	0
70	20250401	185900	457052640	15540	15540	15540	15540	0
71	20250401	185800	457052640	15540	15540	15540	15540	0
72	20250401	185700	457052640	15540	15540	15540	15540	0
73	20250401	185600	457052640	15540	15540	15540	15540	0
74	20250401	185500	457052640	15540	15540	15540	15540	0
75	20250401	185400	457052640	15540	15540	15540	15540	0
76	20250401	185300	457052640	15540	15540	15540	15540	0
77	20250401	185200	457052640	15540	15540	15540	15540	0
78	20250401	185100	457052640	15540	15540	15540	15540	0
79	20250401	185000	457052640	15540	15540	15540	15540	0
80	20250401	184900	457052640	15540	15540	15540	15540	0
81	20250401	184800	457052640	15540	15540	15540	15540	0
82	20250401	184700	457052640	15540	15540	15540	15540	0
83	20250401	184600	457052640	15540	15540	15540	15540	0
84	20250401	184500	457052640	15540	15540	15540	15540	0
85	20250401	184400	457052640	15540	15540	15540	15540	0
86	20250401	184300	457052640	15540	15540	15540	15540	0
87	20250401	184200	457052640	15540	15540	15540	15540	0
88	20250401	184100	457052640	15540	15540	15540	15540	0
89	20250401	184000	457052640	15540	15540	15540	15540	0
90	20250401	183900	457052640	15540	15540	15540	15540	0
91	20250401	183800	457052640	15540	15540	15540	15540	0
92	20250401	183700	457052640	15540	15540	15540	15540	152
93	20250401	183600	457052640	15540	15540	15540	15540	0
94	20250401	183500	457052640	15540	15540	15540	15540	0
95	20250401	183400	457052640	15540	15540	15540	15540	0
96	20250401	183300	457052640	15540	15540	15540	15540	0
97	20250401	183200	457052640	15540	15540	15540	15540	0
98	20250401	183100	457052640	15540	15540	15540	15540	0
99	20250401	183000	457052640	15540	15540	15540	15540	0
100	20250401	182900	457052640	15540	15540	15540	15540	0
101	20250401	182800	457052640	15540	15540	15540	15540	0
102	20250401	182700	457052640	15540	15540	15540	15540	0
103	20250401	182600	457052640	15540	15540	15540	15540	0
104	20250401	182500	457052640	15540	15540	15540	15540	0
105	20250401	182400	457052640	15540	15540	15540	15540	0
106	20250401	182300	457052640	15540	15540	15540	15540	0
107	20250401	182200	457052640	15540	15540	15540	15540	0
108	20250401	182100	457052640	15540	15540	15540	15540	0
109	20250401	182000	457052640	15540	15540	15540	15540	0
110	20250401	181900	457052640	15540	15540	15540	15540	0
111	20250401	181800	457052640	15540	15540	15540	15540	0
112	20250401	181700	457052640	15540	15540	15540	15540	0
113	20250401	181600	457052640	15540	15540	15540	15540	0
114	20250401	181500	457052640	15540	15540	15540	15540	0
115	20250401	181400	457052640	15540	15540	15540	15540	0
116	20250401	181300	457052640	15540	15540	15540	15540	0
117	20250401	181200	457052640	15540	15540	15540	15540	0
118	20250401	181100	457052640	15540	15540	15540	15540	0
119	20250401	181000	457052640	15540	15540	15540	15540	0
120	20250401	180900	457052640	15540	15540	15540	15540	0
121	20250401	180800	457052640	15540	15540	15540	15540	0
122	20250401	180700	457052640	15540	15540	15540	15540	152
123	20250401	180600	457052640	15540	15540	15540	15540	0
124	20250401	180500	457052640	15540	15540	15540	15540	0
125	20250401	180400	457052640	15540	15540	15540	15540	0
126	20250401	180300	457052640	15540	15540	15540	15540	0
127	20250401	180200	457052640	15540	15540	15540	15540	0
128	20250401	180100	457052640	15540	15540	15540	15540	0
129	20250401	180000	457052640	15540	15540	15540	15540	0
130	20250401	175900	457052640	15540	15540	15540	15540	0
131	20250401	175800	457052640	15540	15540	15540	15540	0
132	20250401	175700	457052640	15540	15540	15540	15540	0
133	20250401	175600	457052640	15540	15540	15540	15540	0
134	20250401	175500	457052640	15540	15540	15540	15540	0
135	20250401	175400	457052640	15540	15540	15540	15540	0
136	20250401	175300	457052640	15540	15540	15540	15540	0
137	20250401	175200	457052640	15540	15540	15540	15540	0
138	20250401	175100	457052640	15540	15540	15540	15540	0
139	20250401	175000	457052640	15540	15540	15540	15540	0
140	20250401	174900	457052640	15540	15540	15540	15540	0
141	20250401	174800	457052640	15540	15540	15540	15540	0
142	20250401	174700	457052640	15540	15540	15540	15540	0
143	20250401	174600	457052640	15540	15540	15540	15540	0
144	20250401	174500	457052640	15540	15540	15540	15540	0
145	20250401	174400	457052640	15540	15540	15540	15540	0
146	20250401	174300	457052640	15540	15540	15540	15540	0
147	20250401	174200	457052640	15540	15540	15540	15540	0
148	20250401	174100	457052640	15540	15540	15540	15540	0
149	20250401	174000	457052640	15540	15540	15540	15540	0
150	20250401	173900	457052640	15540	15540	15540	15540	0
151	20250401	173800	457052640	15540	15540	15540	15540	0
152	20250401	173700	457052640	15540	15540	15540	15540	152
153	20250401	173600	457052640	15540	15540	15540	15540	0
154	20250401	173500	457052640	15540	15540	15540	15540	0
155	20250401	173400	457052640	15540	15540	15540	15540	0
156	20250401	173300	457052640	15540	15540	15540	15540	0
157	20250401	173200	457052640	15540	15540	15540	15540	0
158	20250401	173100	457052640	15540	15540	15540	15540	0
159	20250401	173000	457052640	15540	15540	15540	15540	0
160	20250401	172900	457052640	15540	15540	15540	15540	0
161	20250401	172800	457052640	15540	15540	15540	15540	0
162	20250401	172700	457052640	15540	15540	15540	15540	0
163	20250401	172600	457052640	15540	15540	15540	15540	0
164	20250401	172500	457052640	15540	15540	15540	15540	0
165	20250401	172400	457052640	15540	15540	15540	15540	0
166	20250401	172300	457052640	15540	15540	15540	15540	0
167	20250401	172200	457052640	15540	15540	15540	15540	0
168	20250401	172100	457052640	15540	15540	15540	15540	0
169	20250401	172000	457052640	15540	15540	15540	15540	0
170	20250401	171900	457052640	15540	15540	15540	15540	0
171	20250401	171800	457052640	15540	15540	15540	15540	0
172	20250401	171700	457052640	15540	15540	15540	15540	0
173	20250401	171600	457052640	15540	15540	15540	15540	0
174	20250401	171500	457052640	15540	15540	15540	15540	0
175	20250401	171400	457052640	15540	15540	15540	15540	0
176	20250401	171300	457052640	15540	15540	15540	15540	0
177	20250401	171200	457052640	15540	15540	15540	15540	0
178	20250401	171100	457052640	15540	15540	15540	15540	0
179	20250401	171000	457052640	15540	15540	15540	15540	0
180	20250401	170900	457052640	15540	15540	15540	15540	0
181	20250401	170800	457052640	15540	15540	15540	15540	0
182	20250401	170700	457052640	15540	15540	15540	15540	152
183	20250401	170600	457052640	15540	15540	15540	15540	0
184	20250401	170500	457052640	15540	15540	15540	15540	0
185	20250401	170400	457052640	15540	15540	15540	15540	0
186	20250401	170300	457052640	15540	15540	15540	15540	0
187	20250401	170200	457052640	15540	15540	15540	15540	0
188	20250401	170100	457052640	15540	15540	15540	15540	0
189	20250401	170000	457052640	15540	15540	15540	15540	0
190	20250401	165900	457052640	15540	15540	15540	15540	0
191	20250401	165800	457052640	15540	15540	15540	15540	0
192	20250401	165700	457052640	15540	15540	15540	15540	0
193	20250401	165600	457052640	15540	15540	15540	15540	0
194	20250401	165500	457052640	15540	15540	15540	15540	0
195	20250401	165400	457052640	15540	15540	15540	15540	0
196	20250401	165300	457052640	15540	15540	15540	15540	0
197	20250401	165200	457052640	15540	15540	15540	15540	0
198	20250401	165100	457052640	15540	15540	15540	15540	0
199	20250401	165000	457052640	15540	15540	15540	15540	0
200	20250401	164900	457052640	15540	15540	15540	15540	0
201	20250401	164800	457052640	15540	15540	15540	15540	0
202	20250401	164700	457052640	15540	15540	15540	15540	0
203	20250401	164600	457052640	15540	15540	15540	15540	0
204	20250401	164500	457052640	15540	15540	15540	15540	0
205	20250401	164400	457052640	15540	15540	15540	15540	0
206	20250401	164300	457052640	15540	15540	15540	15540	0
207	20250401	164200	457052640	15540	15540	15540	15540	0
208	20250401	164100	457052640	15540	15540	15540	15540	0
209	20250401	164000	457052640	15540	15540	15540	15540	0
210	20250401	163900	457052640	15540	15540	15540	15540	0
211	20250401	163800	457052640	15540	15540	15540	15540	0
212	20250401	163700	457052640	15540	15540	15540	15540	152
213	20250401	163600	457052640	15540	15540	15540	15540	0
214	20250401	163500	457052640	15540	15540	15540	15540	0
215	20250401	163400	457052640	15540	15540	15540	15540	0
216	20250401	163300	457052640	15540	15540	15540	15540	0
217	20250401	163200	457052640	15540	15540	15540	15540	0
218	20250401	163100	457052640	15540	15540	15540	15540	0
219	20250401	163000	457052640	15540	15540	15540	15540	0
220	20250401	162900	457052640	15540	15540	15540	15540	0
221	20250401	162800	457052640	15540	15540	15540	15540	0
222	20250401	162700	457052640	15540	15540	15540	15540	0
223	20250401	162600	457052640	15540	15540	15540	15540	0
224	20250401	162500	457052640	15540	15540	15540	15540	0
225	20250401	162400	457052640	15540	15540	15540	15540	0
226	20250401	162300	457052640	15540	15540	15540	15540	0
227	20250401	162200	457052640	15540	15540	15540	15540	0
228	20250401	162100	457052640	15540	15540	15540	15540	0
229	20250401	162000	457052640	15540	15540	15540	15540	0
230	20250401	161900	457052640	15540	15540	15540	15540	0
231	20250401	161800	457052640	15540	15540	15540	15540	0
232	20250401	161700	457052640	15540	15540	15540	15540	0
233	20250401	161600	457052640	15540	15540	15540	15540	0
234	20250401	161500	457052640	15540	15540	15540	15540	0
235	20250401	161400	457052640	15540	15540	15540	15540	0
236	20250401	161300	457052640	15540	15540	15540	15540	0
237	20250401	161200	457052640	15540	15540	15540	15540	0
238	20250401	161100	457052640	15540	15540	15540	15540	0
239	20250401	161000	457052640	15540	15540	15540	15540	0
240	20250401	160900	457052640	15540	15540	15540	15540	0
241	20250401	160800	457052640	15540	15540	15540	15540	0
242	20250401	160700	457052640	15540	15540	15540	15540	152
243	20250401	160600	457052640	15540	15540	15540	15540	0
244	20250401	160500	457052640	15540	15540	15540	15540	0
245	20250401	160400	457052640	15540	15540	15540	15540	0
246	20250401	160300	457052640	15540	15540	15540	15540	0
247	20250401	160200	457052640	15540	15540	15540	15540	0
248	20250401	160100	457052640	15540	15540	15540	15540	0
249	20250401	160000	457052640	15540	15540	15540	15540	0
250	20250401	155900	457052640	15540	15540	15540	15540	0
251	20250401	155800	457052640	15540	15540	15540	15540	0
252	20250401	155700	457052640	15540	15540	15540	15540	0
253	20250401	155600	457052640	15540	15540	15540	15540	0
254	20250401	155500	457052640	15540	15540	15540	15540	0
255	20250401	155400	457052640	15540	15540	15540	15540	0
256	20250401	155300	457052640	15540	15540	15540	15540	0
257	20250401	155200	457052640	15540	15540	15540	15540	0
258	20250401	155100	457052640	15540	15540	15540	15540	0
259	20250401	155000	457052640	15540	15540	15540	15540	0
260	20250401	154900	457052640	15540	15540	15540	15540	0
261	20250401	154800	457052640	15540	15540	15540	15540	0
262	20250401	154700	457052640	15540	15540	15540	15540	0
263	20250401	154600	457052640	15540	15540	15540	15540	0
264	20250401	154500	457052640	15540	15540	15540	15540	0
265	20250401	154400	457052640	15540	15540	15540	15540	0
266	20250401	154300	457052640	15540	15540	15540	15540	0
267	20250401	154200	457052640	15540	15540	15540	15540	0
268	20250401	154100	457052640	15540	15540	15540	15540	0
269	20250401	154000	457052640	15540	15540	15540	15540	0
270	20250401	153900	457052640	15540	15540	15540	15540	0
271	20250401	153800	457052640	15540	15540	15540	15540	0
272	20250401	153700	457052640	15540	15540	15540	15540	152
273	20250401	153600	457052640	15540	15540	15540	15540	0
274	20250401	153500	457052640	15540	15540	15540	15540	0
275	20250401	153400	457052640	15540	15540	15540	15540	0
276	20250401	153300	457052640	15540	15540	15540	15540	0
277	20250401	153200	457052640	15540	15540	15540	15540	0
278	20250401	153100	457052640	15540	15540	15540	15540	0
279	20250401	153000	457052640	15540	15540	15540	15540	152
280	20250401	152900	454690560	15540	15540	15540	15540	0
281	20250401	152800	454690560	15540	15540	15540	15540	0
282	20250401	152700	454690560	15540	15540	15540	15540	0
283	20250401	152600	454690560	15540	15540	15540	15540	0
284	20250401	152500	454690560	15540	15540	15540	15540	0
285	20250401	152400	454690560	15540	15540	15540	15540	0
286	20250401	152300	454690560	15540	15540	15540	15540	0
287	20250401	152200	454690560	15540	15540	15540	15540	0
288	20250401	152100	454690560	15540	15540	15540	15540	0
289	20250401	152000	454690560	15540	15540	15540	15540	0
290	20250401	151900	454690560	15540	15540	15540	15530	77
291	20250401	151800	453494620	15530	15520	15530	15520	53
292	20250401	151700	452672040	15530	15530	15530	15530	1
293	20250401	151600	452656510	15540	15540	15540	15540	0
294	20250401	151500	452656510	15540	15540	15540	15540	0
295	20250401	151400	452656510	15540	15530	15540	15530	11
296	20250401	151300	452485600	15540	15500	15540	15500	308
297	20250401	151200	447711500	15490	15490	15490	15480	111
298	20250401	151100	445992660	15490	15490	15490	15490	1
299	20250401	151000	445977170	15500	15500	15500	15500	0
300	20250401	150900	445977170	15500	15500	15500	15500	0
301	20250401	150800	445977170	15500	15500	15500	15500	0
302	20250401	150700	445977170	15500	15470	15510	15470	136
303	20250401	150600	443867980	15490	15450	15490	15450	85
304	20250401	150500	442554180	15430	15440	15440	15430	5
305	20250401	150400	442477020	15450	15440	15450	15440	90
306	20250401	150300	441087280	15440	15440	15440	15440	1
307	20250401	150200	441071840	15430	15450	15450	15430	38
308	20250401	150100	440485180	15450	15450	15450	15450	1
309	20250401	150000	440469730	15450	15450	15450	15450	0
310	20250401	145900	440469730	15450	15470	15470	15450	25
311	20250401	145800	440083230	15480	15470	15490	15470	3
312	20250401	145700	440036790	15470	15470	15470	15470	20
313	20250401	145600	439727390	15480	15480	15480	15460	7
314	20250401	145500	439619050	15480	15450	15480	15450	85
315	20250401	145400	438305190	15450	15440	15450	15440	34
316	20250401	145300	437780220	15410	15410	15410	15410	0
317	20250401	145200	437780220	15410	15420	15440	15410	155
318	20250401	145100	435389120	15420	15420	15420	15420	0
319	20250401	145000	435389120	15420	15420	15420	15420	0
320	20250401	144900	435389120	15420	15430	15430	15420	3
321	20250401	144800	435342850	15420	15430	15430	15420	6
322	20250401	144700	435250290	15440	15440	15440	15440	1
323	20250401	144600	435234850	15450	15450	15450	15450	0
324	20250401	144500	435234850	15450	15450	15450	15450	0
325	20250401	144400	435234850	15450	15450	15450	15450	0
326	20250401	144300	435234850	15450	15450	15450	15450	0
327	20250401	144200	435234850	15450	15450	15450	15450	0
328	20250401	144100	435234850	15450	15450	15450	15450	0
329	20250401	144000	435234850	15450	15450	15450	15450	0
330	20250401	143900	435234850	15450	15450	15450	15450	0
331	20250401	143800	435234850	15450	15450	15450	15450	0
332	20250401	143700	435234850	15450	15450	15450	15450	0
333	20250401	143600	435234850	15450	15450	15450	15450	0
334	20250401	143500	435234850	15450	15450	15450	15450	0
335	20250401	143400	435234850	15450	15450	15450	15450	0
336	20250401	143300	435234850	15450	15450	15450	15450	0
337	20250401	143200	435234850	15450	15450	15450	15450	0
338	20250401	143100	435234850	15450	15450	15450	15450	0
339	20250401	143000	435234850	15450	15440	15450	15440	5
340	20250401	142900	435157640	15440	15440	15440	15440	0
341	20250401	142800	435157640	15440	15440	15440	15440	0
342	20250401	142700	435157640	15440	15440	15440	15440	0
343	20250401	142600	435157640	15440	15440	15440	15440	0
344	20250401	142500	435157640	15440	15430	15440	15430	62
345	20250401	142400	434200960	15430	15430	15430	15430	0
346	20250401	142300	434200960	15430	15430	15430	15430	0
347	20250401	142200	434200960	15430	15430	15430	15430	0
348	20250401	142100	434200960	15430	15430	15430	15430	0
349	20250401	142000	434200960	15430	15430	15430	15430	10
350	20250401	141900	434046660	15430	15430	15430	15430	10
351	20250401	141800	433892360	15430	15430	15430	15410	220
352	20250401	141700	430501100	15440	15440	15440	15440	0
353	20250401	141600	430501100	15440	15440	15440	15440	0
354	20250401	141500	430501100	15440	15440	15440	15440	0
355	20250401	141400	430501100	15440	15440	15440	15440	2
356	20250401	141300	430470220	15470	15470	15470	15470	0
357	20250401	141200	430470220	15470	15470	15470	15470	0
358	20250401	141100	430470220	15470	15460	15470	15460	2
359	20250401	141000	430439290	15470	15430	15470	15420	194
360	20250401	140900	427445240	15430	15450	15450	15430	145
361	20250401	140800	425206510	15470	15460	15470	15450	367
362	20250401	140700	419533420	15460	15460	15460	15460	0
363	20250401	140600	419533420	15460	15460	15460	15460	7
364	20250401	140500	419425200	15470	15470	15470	15470	31
365	20250401	140400	418945630	15480	15480	15480	15480	15
366	20250401	140300	418713430	15480	15480	15480	15480	0
367	20250401	140200	418713430	15480	15480	15480	15480	0
368	20250401	140100	418713430	15480	15480	15480	15480	1
369	20250401	140000	418697950	15480	15520	15530	15480	1867
370	20250401	135900	389761720	15530	15500	15540	15500	245
371	20250401	135800	385963530	15490	15460	15490	15460	96
372	20250401	135700	384478450	15460	15460	15460	15460	0
373	20250401	135600	384478450	15460	15460	15460	15460	0
374	20250401	135500	384478450	15460	15460	15460	15460	0
375	20250401	135400	384478450	15460	15430	15460	15430	421
376	20250401	135300	377978480	15420	15420	15420	15420	0
377	20250401	135200	377978480	15420	15420	15420	15420	2
378	20250401	135100	377947640	15420	15420	15420	15420	33
379	20250401	135000	377438780	15420	15420	15420	15420	0
380	20250401	134900	377438780	15420	15420	15420	15420	93
381	20250401	134800	376004720	15420	15420	15420	15420	0
382	20250401	134700	376004720	15420	15420	15420	15420	26
383	20250401	134600	375603800	15430	15430	15430	15430	0
384	20250401	134500	375603800	15430	15430	15430	15430	6
385	20250401	134400	375511220	15430	15430	15430	15430	1
386	20250401	134300	375495790	15430	15440	15440	15430	7
387	20250401	134200	375387770	15420	15440	15440	15420	40
388	20250401	134100	374770750	15440	15440	15440	15440	1
389	20250401	134000	374755310	15440	15430	15440	15430	313
390	20250401	133900	369923340	15420	15430	15430	15420	280
391	20250401	133800	365604030	15420	15420	15420	15420	0
392	20250401	133700	365604030	15420	15420	15420	15420	0
393	20250401	133600	365604030	15420	15420	15420	15420	0
394	20250401	133500	365604030	15420	15460	15460	15420	194
395	20250401	133400	362608520	15470	15480	15480	15470	3
396	20250401	133300	362562090	15490	15490	15490	15490	0
397	20250401	133200	362562090	15490	15490	15490	15490	5
398	20250401	133100	362484640	15490	15490	15490	15490	5
399	20250401	133000	362407190	15520	15520	15540	15470	2696
400	20250401	132900	320618840	15500	15500	15500	15500	108
401	20250401	132800	318944840	15490	15470	15490	15470	58
402	20250401	132700	318047310	15450	15440	15450	15440	48
403	20250401	132600	317305720	15440	15440	15440	15440	100
404	20250401	132500	315761720	15430	15430	15430	15430	0
405	20250401	132400	315761720	15430	15430	15430	15430	0
406	20250401	132300	315761720	15430	15430	15430	15430	0
407	20250401	132200	315761720	15430	15430	15430	15430	0
408	20250401	132100	315761720	15430	15430	15430	15430	2
409	20250401	132000	315730860	15430	15430	15430	15430	33
410	20250401	131900	315221670	15420	15420	15430	15420	113
411	20250401	131800	313478190	15420	15430	15430	15420	27
412	20250401	131700	313061600	15430	15430	15430	15430	2
413	20250401	131600	313030740	15430	15430	15440	15430	77
414	20250401	131500	311842600	15420	15420	15420	15420	2
415	20250401	131400	311811760	15420	15420	15420	15420	8
416	20250401	131300	311688400	15420	15430	15430	15420	541
417	20250401	131200	303341410	15420	15420	15420	15420	14
418	20250401	131100	303125530	15420	15420	15420	15420	69
419	20250401	131000	302061550	15420	15420	15430	15420	490
420	20250401	130900	294504180	15420	15430	15430	15420	118
421	20250401	130800	292683620	15430	15430	15430	15430	0
422	20250401	130700	292683620	15430	15430	15430	15430	0
423	20250401	130600	292683620	15430	15430	15430	15430	0
424	20250401	130500	292683620	15430	15430	15430	15430	0
425	20250401	130400	292683620	15430	15430	15430	15430	0
426	20250401	130300	292683620	15430	15430	15430	15430	0
427	20250401	130200	292683620	15430	15430	15430	15430	0
428	20250401	130100	292683620	15430	15430	15430	15430	1
429	20250401	130000	292668190	15430	15500	15500	15430	1916
430	20250401	125900	263018200	15510	15490	15510	15490	194
431	20250401	125800	260011660	15480	15460	15480	15460	110
432	20250401	125700	258310640	15450	15450	15450	15450	7
433	20250401	125600	258202490	15450	15450	15450	15450	38
434	20250401	125500	257615390	15440	15440	15450	15440	4
435	20250401	125400	257553620	15440	15440	15440	15440	10
436	20250401	125300	257399220	15440	15450	15510	15430	469
437	20250401	125200	250142470	15440	15440	15440	15440	1
438	20250401	125100	250127030	15440	15440	15440	15440	1
439	20250401	125000	250111590	15440	15440	15440	15440	98
440	20250401	124900	248598470	15430	15430	15430	15430	0
441	20250401	124800	248598470	15430	15430	15430	15430	2
442	20250401	124700	248567610	15430	15430	15430	15430	1
443	20250401	124600	248552180	15420	15420	15420	15420	0
444	20250401	124500	248552180	15420	15420	15420	15420	0
445	20250401	124400	248552180	15420	15420	15420	15420	1
446	20250401	124300	248536760	15420	15420	15420	15420	0
447	20250401	124200	248536760	15420	15420	15420	15420	25
448	20250401	124100	248151260	15420	15420	15420	15420	0
449	20250401	124000	248151260	15420	15420	15420	15420	1
450	20250401	123900	248135840	15420	15420	15420	15420	0
451	20250401	123800	248135840	15420	15420	15420	15420	0
452	20250401	123700	248135840	15420	15420	15420	15420	0
453	20250401	123600	248135840	15420	15420	15420	15420	0
454	20250401	123500	248135840	15420	15420	15420	15420	1
455	20250401	123400	248120420	15420	15420	15420	15420	0
456	20250401	123300	248120420	15420	15420	15420	15420	0
457	20250401	123200	248120420	15420	15420	15420	15420	0
458	20250401	123100	248120420	15420	15420	15420	15420	0
459	20250401	123000	248120420	15420	15420	15420	15420	0
460	20250401	122900	248120420	15420	15420	15420	15420	0
461	20250401	122800	248120420	15420	15420	15420	15420	1
462	20250401	122700	248105000	15420	15420	15420	15420	0
463	20250401	122600	248105000	15420	15420	15420	15420	0
464	20250401	122500	248105000	15420	15420	15420	15420	0
465	20250401	122400	248105000	15420	15420	15420	15420	0
466	20250401	122300	248105000	15420	15420	15420	15420	0
467	20250401	122200	248105000	15420	15420	15420	15420	0
468	20250401	122100	248105000	15420	15410	15420	15410	87
469	20250401	122000	246764320	15410	15410	15410	15410	16
470	20250401	121900	246517760	15400	15400	15400	15400	0
471	20250401	121800	246517760	15400	15400	15400	15400	1
472	20250401	121700	246502360	15400	15400	15400	15400	0
473	20250401	121600	246502360	15400	15400	15400	15400	0
474	20250401	121500	246502360	15400	15400	15400	15400	79
475	20250401	121400	245285760	15390	15390	15390	15390	1
476	20250401	121300	245270370	15390	15390	15390	15390	0
477	20250401	121200	245270370	15390	15390	15390	15390	10
478	20250401	121100	245116470	15390	15390	15390	15390	0
479	20250401	121000	245116470	15390	15390	15390	15390	2
480	20250401	120900	245085690	15390	15390	15390	15390	37
481	20250401	120800	244516260	15390	15390	15390	15390	0
482	20250401	120700	244516260	15390	15390	15390	15390	0
483	20250401	120600	244516260	15390	15390	15390	15390	24
484	20250401	120500	244146900	15400	15400	15400	15400	33
485	20250401	120400	243638700	15410	15410	15410	15410	0
486	20250401	120300	243638700	15410	15410	15410	15410	0
487	20250401	120200	243638700	15410	15410	15410	15410	0
488	20250401	120100	243638700	15410	15400	15410	15400	2
489	20250401	120000	243607890	15400	15400	15400	15400	0
490	20250401	115900	243607890	15400	15400	15400	15400	3
491	20250401	115800	243561690	15400	15400	15400	15400	9
492	20250401	115700	243423090	15400	15400	15400	15400	8
493	20250401	115600	243299890	15400	15400	15400	15400	10
494	20250401	115500	243145890	15400	15400	15400	15400	9
495	20250401	115400	243007290	15400	15400	15410	15400	11
496	20250401	115300	242837880	15400	15390	15400	15390	22
497	20250401	115200	242499100	15390	15390	15390	15390	11
498	20250401	115100	242329810	15390	15390	15390	15390	8
499	20250401	115000	242206690	15390	15390	15390	15390	23
500	20250401	114900	241852720	15390	15390	15390	15390	8
501	20250401	114800	241729600	15390	15390	15390	15390	10
502	20250401	114700	241575700	15390	15390	15400	15390	36
503	20250401	114600	241021650	15390	15390	15390	15390	2
504	20250401	114500	240990870	15400	15400	15400	15400	0
505	20250401	114400	240990870	15400	15400	15400	15400	1
506	20250401	114300	240975470	15400	15400	15400	15400	0
507	20250401	114200	240975470	15400	15400	15400	15400	1
508	20250401	114100	240960070	15400	15400	15400	15400	0
509	20250401	114000	240960070	15400	15400	15400	15400	0
510	20250401	113900	240960070	15400	15400	15400	15400	0
511	20250401	113800	240960070	15400	15400	15400	15400	55
512	20250401	113700	240113070	15400	15400	15400	15400	22
513	20250401	113600	239774270	15400	15390	15410	15390	146
514	20250401	113500	237525970	15400	15400	15400	15400	1
515	20250401	113400	237510570	15400	15400	15400	15400	0
516	20250401	113300	237510570	15400	15400	15400	15400	0
517	20250401	113200	237510570	15400	15390	15400	15390	42
518	20250401	113100	236864180	15400	15400	15400	15400	1
519	20250401	113000	236848780	15400	15400	15400	15400	0
520	20250401	112900	236848780	15400	15400	15400	15400	0
521	20250401	112800	236848780	15400	15400	15400	15400	0
522	20250401	112700	236848780	15400	15390	15400	15390	2
523	20250401	112600	236817990	15390	15390	15390	15390	13
524	20250401	112500	236617920	15410	15410	15410	15410	16
525	20250401	112400	236371360	15420	15420	15420	15420	0
526	20250401	112300	236371360	15420	15420	15420	15420	0
527	20250401	112200	236371360	15420	15420	15420	15420	0
528	20250401	112100	236371360	15420	15420	15420	15420	0
529	20250401	112000	236371360	15420	15410	15420	15410	2
530	20250401	111900	236340530	15410	15410	15410	15410	0
531	20250401	111800	236340530	15410	15410	15410	15410	0
532	20250401	111700	236340530	15410	15410	15410	15410	0
533	20250401	111600	236340530	15410	15410	15410	15410	0
534	20250401	111500	236340530	15410	15410	15420	15410	6
535	20250401	111400	236248060	15410	15390	15430	15370	908
536	20250401	111300	222273600	15400	15400	15400	15400	21
537	20250401	111200	221950200	15410	15410	15410	15410	0
538	20250401	111100	221950200	15410	15410	15410	15410	0
539	20250401	111000	221950200	15410	15410	15410	15410	22
540	20250401	110900	221611180	15420	15420	15420	15420	0
541	20250401	110800	221611180	15420	15420	15420	15420	2
542	20250401	110700	221580340	15420	15420	15420	15420	0
543	20250401	110600	221580340	15420	15420	15420	15420	1
544	20250401	110500	221564920	15420	15420	15420	15420	0
545	20250401	110400	221564920	15420	15420	15420	15420	17
546	20250401	110300	221302780	15420	15430	15430	15420	76
547	20250401	110200	220130620	15440	15440	15440	15440	0
548	20250401	110100	220130620	15440	15440	15440	15440	75
549	20250401	110000	218972620	15440	15490	15500	15440	1927
550	20250401	105900	189166620	15490	15470	15490	15470	215
551	20250401	105800	185838010	15460	15440	15460	15440	91
552	20250401	105700	184431270	15430	15430	15430	15430	57
553	20250401	105600	183551760	15420	15420	15420	15420	20
554	20250401	105500	183243360	15420	15420	15420	15420	33
555	20250401	105400	182734500	15420	15420	15420	15420	0
556	20250401	105300	182734500	15420	15410	15420	15410	95
557	20250401	105200	181270540	15390	15390	15390	15390	0
558	20250401	105100	181270540	15390	15430	15430	15390	41
559	20250401	105000	180639500	15440	15440	15440	15440	0
560	20250401	104900	180639500	15440	15440	15440	15440	1
561	20250401	104800	180624060	15440	15440	15440	15440	0
562	20250401	104700	180624060	15440	15440	15440	15440	0
563	20250401	104600	180624060	15440	15400	15440	15400	635
564	20250401	104500	170836860	15390	15390	15390	15390	0
565	20250401	104400	170836860	15390	15390	15390	15390	0
566	20250401	104300	170836860	15390	15390	15390	15390	0
567	20250401	104200	170836860	15390	15390	15390	15390	0
568	20250401	104100	170836860	15390	15390	15390	15390	1
569	20250401	104000	170821470	15380	15380	15380	15380	163
570	20250401	103900	168314530	15380	15380	15380	15380	0
571	20250401	103800	168314530	15380	15380	15380	15380	0
572	20250401	103700	168314530	15380	15380	15380	15380	26
573	20250401	103600	167914650	15390	15390	15390	15390	0
574	20250401	103500	167914650	15390	15380	15390	15380	294
575	20250401	103400	163392740	15380	15390	15390	15380	109
576	20250401	103300	161716300	15390	15390	15390	15390	11
577	20250401	103200	161547010	15410	15410	15410	15410	0
578	20250401	103100	161547010	15410	15410	15410	15410	0
579	20250401	103000	161547010	15410	15480	15480	15380	1819
580	20250401	102900	133412630	15500	15460	15500	15460	31
581	20250401	102800	132932470	15460	15420	15460	15420	169
582	20250401	102700	130322660	15410	15420	15420	15390	74
583	20250401	102600	129182940	15410	15410	15410	15410	7
584	20250401	102500	129075070	15400	15410	15410	15400	18
585	20250401	102400	128797820	15400	15400	15400	15400	3
586	20250401	102300	128751620	15400	15400	15410	15400	42
587	20250401	102200	128104420	15400	15400	15400	15380	107
588	20250401	102100	126457690	15400	15400	15400	15400	34
589	20250401	102000	125934090	15400	15400	15400	15380	277
590	20250401	101900	121671510	15400	15400	15400	15400	0
591	20250401	101800	121671510	15400	15400	15400	15400	0
592	20250401	101700	121671510	15400	15400	15400	15400	2
593	20250401	101600	121640710	15390	15390	15390	15390	0
594	20250401	101500	121640710	15390	15390	15390	15390	0
595	20250401	101400	121640710	15390	15390	15390	15390	0
596	20250401	101300	121640710	15390	15390	15390	15390	0
597	20250401	101200	121640710	15390	15390	15390	15390	0
598	20250401	101100	121640710	15390	15380	15390	15380	116
599	20250401	101000	119856140	15390	15390	15390	15390	6
600	20250401	100900	119763800	15400	15390	15400	15390	292
601	20250401	100800	115269570	15390	15390	15390	15390	0
602	20250401	100700	115269570	15390	15380	15390	15380	109
603	20250401	100600	113593140	15390	15390	15390	15390	0
604	20250401	100500	113593140	15390	15390	15390	15390	0
605	20250401	100400	113593140	15390	15380	15390	15380	66
606	20250401	100300	112577860	15370	15360	15380	15360	451
607	20250401	100200	105647260	15370	15400	15400	15370	182
608	20250401	100100	102847470	15400	15430	15430	15400	151
609	20250401	100000	100520340	15430	15510	15520	15430	2268
610	20250401	095900	65440820	15500	15450	15500	15450	282
611	20250401	095800	61074310	15450	15450	15510	15440	574
612	20250401	095700	52191040	15430	15430	15430	15430	19
613	20250401	095600	51897870	15420	15420	15420	15420	21
614	20250401	095500	51574050	15420	15410	15420	15410	10
615	20250401	095400	51419940	15410	15410	15410	15410	41
616	20250401	095300	50788130	15400	15400	15400	15400	0
617	20250401	095200	50788130	15400	15400	15400	15400	0
618	20250401	095100	50788130	15400	15400	15400	15400	5
619	20250401	095000	50711130	15400	15400	15400	15400	26
620	20250401	094900	50310730	15400	15400	15400	15400	0
621	20250401	094800	50310730	15400	15410	15420	15400	47
622	20250401	094700	49586160	15400	15400	15400	15400	3
623	20250401	094600	49539960	15400	15400	15400	15400	34
624	20250401	094500	49016360	15400	15410	15410	15400	263
625	20250401	094400	44965650	15410	15420	15420	15410	94
626	20250401	094300	43516330	15430	15430	15430	15430	92
627	20250401	094200	42096770	15450	15450	15450	15450	0
628	20250401	094100	42096770	15450	15450	15450	15450	1
629	20250401	094000	42081320	15450	15450	15450	15450	0
630	20250401	093900	42081320	15450	15450	15450	15450	0
631	20250401	093800	42081320	15450	15450	15450	15430	4
632	20250401	093700	42019560	15440	15440	15440	15440	0
633	20250401	093600	42019560	15440	15440	15440	15440	0
634	20250401	093500	42019560	15440	15440	15440	15440	0
635	20250401	093400	42019560	15440	15440	15440	15440	0
636	20250401	093300	42019560	15440	15440	15440	15440	2
637	20250401	093200	41988680	15440	15420	15440	15410	375
638	20250401	093100	36205100	15430	15430	15430	15430	23
639	20250401	093000	35850210	15430	15510	15520	15430	1848
640	20250401	092900	7230440	15480	15420	15480	15420	217
641	20250401	092800	3877610	15400	15420	15420	15400	12
642	20250401	092700	3692590	15430	15430	15430	15430	16
643	20250401	092600	3445710	15430	15440	15440	15430	31
644	20250401	092500	2967370	15400	15400	15400	15400	0
645	20250401	092400	2967370	15400	15400	15400	15400	0
646	20250401	092300	2967370	15400	15400	15400	15400	0
647	20250401	092200	2967370	15400	15450	15450	15400	117
648	20250401	092100	1161210	15430	15400	15430	15400	7
649	20250401	092000	1053380	15480	15480	15480	15480	52
650	20250401	091900	248420	15520	15520	15520	15520	0
651	20250401	091800	248420	15520	15520	15520	15520	0
652	20250401	091700	248420	15520	15520	15520	15520	0
653	20250401	091600	248420	15520	15520	15520	15520	0
654	20250401	091500	248420	15520	15520	15520	15520	0
655	20250401	091400	248420	15520	15520	15520	15520	0
656	20250401	091300	248420	15520	15520	15520	15520	0
657	20250401	091200	248420	15520	15520	15520	15520	0
658	20250401	091100	248420	15520	15520	15520	15470	11
659	20250401	091000	77750	15550	15550	15550	15550	0
660	20250401	090900	77750	15550	15550	15550	15550	0
661	20250401	090800	77750	15550	15550	15550	15550	0
662	20250401	090700	77750	15550	15550	15550	15550	0
663	20250401	090600	77750	15550	15550	15550	15550	0
664	20250401	090500	77750	15550	15550	15550	15550	0
665	20250401	090400	77750	15550	15550	15550	15550	0
666	20250401	090300	77750	15550	15550	15550	15550	0
667	20250401	090200	77750	15550	15550	15550	15550	0
668	20250401	090100	77750	15550	15550	15550	15550	5
669	20250401	090000	0	15450	15450	15450	15450	0