KissMeData/457550/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211700	584336180	15660	15660	15660	15660	499
3	20250403	211600	584336180	15660	15660	15660	15660	0
4	20250403	211500	584336180	15660	15660	15660	15660	0
5	20250403	211400	584336180	15660	15660	15660	15660	0
6	20250403	211300	584336180	15660	15660	15660	15660	0
7	20250403	211200	584336180	15660	15660	15660	15660	0
8	20250403	211100	584336180	15660	15660	15660	15660	0
9	20250403	211000	584336180	15660	15660	15660	15660	0
10	20250403	210900	584336180	15660	15660	15660	15660	0
11	20250403	210800	584336180	15660	15660	15660	15660	0
12	20250403	210700	584336180	15660	15660	15660	15660	0
13	20250403	210600	584336180	15660	15660	15660	15660	0
14	20250403	210500	584336180	15660	15660	15660	15660	0
15	20250403	210400	584336180	15660	15660	15660	15660	0
16	20250403	210300	584336180	15660	15660	15660	15660	0
17	20250403	210200	584336180	15660	15660	15660	15660	0
18	20250403	210100	584336180	15660	15660	15660	15660	0
19	20250403	210000	584336180	15660	15660	15660	15660	0
20	20250403	205900	584336180	15660	15660	15660	15660	0
21	20250403	205800	584336180	15660	15660	15660	15660	0
22	20250403	205700	584336180	15660	15660	15660	15660	0
23	20250403	205600	584336180	15660	15660	15660	15660	0
24	20250403	205500	584336180	15660	15660	15660	15660	0
25	20250403	205400	584336180	15660	15660	15660	15660	0
26	20250403	205300	584336180	15660	15660	15660	15660	0
27	20250403	205200	584336180	15660	15660	15660	15660	0
28	20250403	205100	584336180	15660	15660	15660	15660	0
29	20250403	205000	584336180	15660	15660	15660	15660	0
30	20250403	204900	584336180	15660	15660	15660	15660	0
31	20250403	204800	584336180	15660	15660	15660	15660	0
32	20250403	204700	584336180	15660	15660	15660	15660	499
33	20250403	204600	584336180	15660	15660	15660	15660	0
34	20250403	204500	584336180	15660	15660	15660	15660	0
35	20250403	204400	584336180	15660	15660	15660	15660	0
36	20250403	204300	584336180	15660	15660	15660	15660	0
37	20250403	204200	584336180	15660	15660	15660	15660	0
38	20250403	204100	584336180	15660	15660	15660	15660	0
39	20250403	204000	584336180	15660	15660	15660	15660	0
40	20250403	203900	584336180	15660	15660	15660	15660	0
41	20250403	203800	584336180	15660	15660	15660	15660	0
42	20250403	203700	584336180	15660	15660	15660	15660	0
43	20250403	203600	584336180	15660	15660	15660	15660	0
44	20250403	203500	584336180	15660	15660	15660	15660	0
45	20250403	203400	584336180	15660	15660	15660	15660	0
46	20250403	203300	584336180	15660	15660	15660	15660	0
47	20250403	203200	584336180	15660	15660	15660	15660	0
48	20250403	203100	584336180	15660	15660	15660	15660	0
49	20250403	203000	584336180	15660	15660	15660	15660	0
50	20250403	202900	584336180	15660	15660	15660	15660	0
51	20250403	202800	584336180	15660	15660	15660	15660	0
52	20250403	202700	584336180	15660	15660	15660	15660	0
53	20250403	202600	584336180	15660	15660	15660	15660	0
54	20250403	202500	584336180	15660	15660	15660	15660	0
55	20250403	202400	584336180	15660	15660	15660	15660	0
56	20250403	202300	584336180	15660	15660	15660	15660	0
57	20250403	202200	584336180	15660	15660	15660	15660	0
58	20250403	202100	584336180	15660	15660	15660	15660	0
59	20250403	202000	584336180	15660	15660	15660	15660	0
60	20250403	201900	584336180	15660	15660	15660	15660	0
61	20250403	201800	584336180	15660	15660	15660	15660	0
62	20250403	201700	584336180	15660	15660	15660	15660	499
63	20250403	201600	584336180	15660	15660	15660	15660	0
64	20250403	201500	584336180	15660	15660	15660	15660	0
65	20250403	201400	584336180	15660	15660	15660	15660	0
66	20250403	201300	584336180	15660	15660	15660	15660	0
67	20250403	201200	584336180	15660	15660	15660	15660	0
68	20250403	201100	584336180	15660	15660	15660	15660	0
69	20250403	201000	584336180	15660	15660	15660	15660	0
70	20250403	200900	584336180	15660	15660	15660	15660	0
71	20250403	200800	584336180	15660	15660	15660	15660	0
72	20250403	200700	584336180	15660	15660	15660	15660	0
73	20250403	200600	584336180	15660	15660	15660	15660	0
74	20250403	200500	584336180	15660	15660	15660	15660	0
75	20250403	200400	584336180	15660	15660	15660	15660	0
76	20250403	200300	584336180	15660	15660	15660	15660	0
77	20250403	200200	584336180	15660	15660	15660	15660	0
78	20250403	200100	584336180	15660	15660	15660	15660	0
79	20250403	200000	584336180	15660	15660	15660	15660	0
80	20250403	195900	584336180	15660	15660	15660	15660	0
81	20250403	195800	584336180	15660	15660	15660	15660	0
82	20250403	195700	584336180	15660	15660	15660	15660	0
83	20250403	195600	584336180	15660	15660	15660	15660	0
84	20250403	195500	584336180	15660	15660	15660	15660	0
85	20250403	195400	584336180	15660	15660	15660	15660	0
86	20250403	195300	584336180	15660	15660	15660	15660	0
87	20250403	195200	584336180	15660	15660	15660	15660	0
88	20250403	195100	584336180	15660	15660	15660	15660	0
89	20250403	195000	584336180	15660	15660	15660	15660	0
90	20250403	194900	584336180	15660	15660	15660	15660	0
91	20250403	194800	584336180	15660	15660	15660	15660	0
92	20250403	194700	584336180	15660	15660	15660	15660	499
93	20250403	194600	584336180	15660	15660	15660	15660	0
94	20250403	194500	584336180	15660	15660	15660	15660	0
95	20250403	194400	584336180	15660	15660	15660	15660	0
96	20250403	194300	584336180	15660	15660	15660	15660	0
97	20250403	194200	584336180	15660	15660	15660	15660	0
98	20250403	194100	584336180	15660	15660	15660	15660	0
99	20250403	194000	584336180	15660	15660	15660	15660	0
100	20250403	193900	584336180	15660	15660	15660	15660	0
101	20250403	193800	584336180	15660	15660	15660	15660	0
102	20250403	193700	584336180	15660	15660	15660	15660	0
103	20250403	193600	584336180	15660	15660	15660	15660	0
104	20250403	193500	584336180	15660	15660	15660	15660	0
105	20250403	193400	584336180	15660	15660	15660	15660	0
106	20250403	193300	584336180	15660	15660	15660	15660	0
107	20250403	193200	584336180	15660	15660	15660	15660	0
108	20250403	193100	584336180	15660	15660	15660	15660	0
109	20250403	193000	584336180	15660	15660	15660	15660	0
110	20250403	192900	584336180	15660	15660	15660	15660	0
111	20250403	192800	584336180	15660	15660	15660	15660	0
112	20250403	192700	584336180	15660	15660	15660	15660	0
113	20250403	192600	584336180	15660	15660	15660	15660	0
114	20250403	192500	584336180	15660	15660	15660	15660	0
115	20250403	192400	584336180	15660	15660	15660	15660	0
116	20250403	192300	584336180	15660	15660	15660	15660	0
117	20250403	192200	584336180	15660	15660	15660	15660	0
118	20250403	192100	584336180	15660	15660	15660	15660	0
119	20250403	192000	584336180	15660	15660	15660	15660	0
120	20250403	191900	584336180	15660	15660	15660	15660	0
121	20250403	191800	584336180	15660	15660	15660	15660	0
122	20250403	191700	584336180	15660	15660	15660	15660	499
123	20250403	191600	584336180	15660	15660	15660	15660	0
124	20250403	191500	584336180	15660	15660	15660	15660	0
125	20250403	191400	584336180	15660	15660	15660	15660	0
126	20250403	191300	584336180	15660	15660	15660	15660	0
127	20250403	191200	584336180	15660	15660	15660	15660	0
128	20250403	191100	584336180	15660	15660	15660	15660	0
129	20250403	191000	584336180	15660	15660	15660	15660	0
130	20250403	190900	584336180	15660	15660	15660	15660	0
131	20250403	190800	584336180	15660	15660	15660	15660	0
132	20250403	190700	584336180	15660	15660	15660	15660	0
133	20250403	190600	584336180	15660	15660	15660	15660	0
134	20250403	190500	584336180	15660	15660	15660	15660	0
135	20250403	190400	584336180	15660	15660	15660	15660	0
136	20250403	190300	584336180	15660	15660	15660	15660	0
137	20250403	190200	584336180	15660	15660	15660	15660	0
138	20250403	190100	584336180	15660	15660	15660	15660	0
139	20250403	190000	584336180	15660	15660	15660	15660	0
140	20250403	185900	584336180	15660	15660	15660	15660	0
141	20250403	185800	584336180	15660	15660	15660	15660	0
142	20250403	185700	584336180	15660	15660	15660	15660	0
143	20250403	185600	584336180	15660	15660	15660	15660	0
144	20250403	185500	584336180	15660	15660	15660	15660	0
145	20250403	185400	584336180	15660	15660	15660	15660	0
146	20250403	185300	584336180	15660	15660	15660	15660	0
147	20250403	185200	584336180	15660	15660	15660	15660	0
148	20250403	185100	584336180	15660	15660	15660	15660	0
149	20250403	185000	584336180	15660	15660	15660	15660	0
150	20250403	184900	584336180	15660	15660	15660	15660	0
151	20250403	184800	584336180	15660	15660	15660	15660	0
152	20250403	184700	584336180	15660	15660	15660	15660	499
153	20250403	184600	584336180	15660	15660	15660	15660	0
154	20250403	184500	584336180	15660	15660	15660	15660	0
155	20250403	184400	584336180	15660	15660	15660	15660	0
156	20250403	184300	584336180	15660	15660	15660	15660	0
157	20250403	184200	584336180	15660	15660	15660	15660	0
158	20250403	184100	584336180	15660	15660	15660	15660	0
159	20250403	184000	584336180	15660	15660	15660	15660	0
160	20250403	183900	584336180	15660	15660	15660	15660	0
161	20250403	183800	584336180	15660	15660	15660	15660	0
162	20250403	183700	584336180	15660	15660	15660	15660	0
163	20250403	183600	584336180	15660	15660	15660	15660	0
164	20250403	183500	584336180	15660	15660	15660	15660	0
165	20250403	183400	584336180	15660	15660	15660	15660	0
166	20250403	183300	584336180	15660	15660	15660	15660	0
167	20250403	183200	584336180	15660	15660	15660	15660	0
168	20250403	183100	584336180	15660	15660	15660	15660	0
169	20250403	183000	584336180	15660	15660	15660	15660	0
170	20250403	182900	584336180	15660	15660	15660	15660	0
171	20250403	182800	584336180	15660	15660	15660	15660	0
172	20250403	182700	584336180	15660	15660	15660	15660	0
173	20250403	182600	584336180	15660	15660	15660	15660	0
174	20250403	182500	584336180	15660	15660	15660	15660	0
175	20250403	182400	584336180	15660	15660	15660	15660	0
176	20250403	182300	584336180	15660	15660	15660	15660	0
177	20250403	182200	584336180	15660	15660	15660	15660	0
178	20250403	182100	584336180	15660	15660	15660	15660	0
179	20250403	182000	584336180	15660	15660	15660	15660	0
180	20250403	181900	584336180	15660	15660	15660	15660	0
181	20250403	181800	584336180	15660	15660	15660	15660	0
182	20250403	181700	584336180	15660	15660	15660	15660	499
183	20250403	181600	584336180	15660	15660	15660	15660	0
184	20250403	181500	584336180	15660	15660	15660	15660	0
185	20250403	181400	584336180	15660	15660	15660	15660	0
186	20250403	181300	584336180	15660	15660	15660	15660	0
187	20250403	181200	584336180	15660	15660	15660	15660	0
188	20250403	181100	584336180	15660	15660	15660	15660	0
189	20250403	181000	584336180	15660	15660	15660	15660	0
190	20250403	180900	584336180	15660	15660	15660	15660	0
191	20250403	180800	584336180	15660	15660	15660	15660	0
192	20250403	180700	584336180	15660	15660	15660	15660	0
193	20250403	180600	584336180	15660	15660	15660	15660	0
194	20250403	180500	584336180	15660	15660	15660	15660	0
195	20250403	180400	584336180	15660	15660	15660	15660	0
196	20250403	180300	584336180	15660	15660	15660	15660	0
197	20250403	180200	584336180	15660	15660	15660	15660	0
198	20250403	180100	584336180	15660	15660	15660	15660	0
199	20250403	180000	584336180	15660	15660	15660	15660	0
200	20250403	175900	584336180	15660	15660	15660	15660	0
201	20250403	175800	584336180	15660	15660	15660	15660	0
202	20250403	175700	584336180	15660	15660	15660	15660	0
203	20250403	175600	584336180	15660	15660	15660	15660	0
204	20250403	175500	584336180	15660	15660	15660	15660	0
205	20250403	175400	584336180	15660	15660	15660	15660	0
206	20250403	175300	584336180	15660	15660	15660	15660	0
207	20250403	175200	584336180	15660	15660	15660	15660	0
208	20250403	175100	584336180	15660	15660	15660	15660	0
209	20250403	175000	584336180	15660	15660	15660	15660	0
210	20250403	174900	584336180	15660	15660	15660	15660	0
211	20250403	174800	584336180	15660	15660	15660	15660	0
212	20250403	174700	584336180	15660	15660	15660	15660	499
213	20250403	174600	584336180	15660	15660	15660	15660	0
214	20250403	174500	584336180	15660	15660	15660	15660	0
215	20250403	174400	584336180	15660	15660	15660	15660	0
216	20250403	174300	584336180	15660	15660	15660	15660	0
217	20250403	174200	584336180	15660	15660	15660	15660	0
218	20250403	174100	584336180	15660	15660	15660	15660	0
219	20250403	174000	584336180	15660	15660	15660	15660	0
220	20250403	173900	584336180	15660	15660	15660	15660	0
221	20250403	173800	584336180	15660	15660	15660	15660	0
222	20250403	173700	584336180	15660	15660	15660	15660	0
223	20250403	173600	584336180	15660	15660	15660	15660	0
224	20250403	173500	584336180	15660	15660	15660	15660	0
225	20250403	173400	584336180	15660	15660	15660	15660	0
226	20250403	173300	584336180	15660	15660	15660	15660	0
227	20250403	173200	584336180	15660	15660	15660	15660	0
228	20250403	173100	584336180	15660	15660	15660	15660	0
229	20250403	173000	584336180	15660	15660	15660	15660	0
230	20250403	172900	584336180	15660	15660	15660	15660	0
231	20250403	172800	584336180	15660	15660	15660	15660	0
232	20250403	172700	584336180	15660	15660	15660	15660	0
233	20250403	172600	584336180	15660	15660	15660	15660	0
234	20250403	172500	584336180	15660	15660	15660	15660	0
235	20250403	172400	584336180	15660	15660	15660	15660	0
236	20250403	172300	584336180	15660	15660	15660	15660	0
237	20250403	172200	584336180	15660	15660	15660	15660	0
238	20250403	172100	584336180	15660	15660	15660	15660	0
239	20250403	172000	584336180	15660	15660	15660	15660	0
240	20250403	171900	584336180	15660	15660	15660	15660	0
241	20250403	171800	584336180	15660	15660	15660	15660	0
242	20250403	171700	584336180	15660	15660	15660	15660	499
243	20250403	171600	584336180	15660	15660	15660	15660	0
244	20250403	171500	584336180	15660	15660	15660	15660	0
245	20250403	171400	584336180	15660	15660	15660	15660	0
246	20250403	171300	584336180	15660	15660	15660	15660	0
247	20250403	171200	584336180	15660	15660	15660	15660	0
248	20250403	171100	584336180	15660	15660	15660	15660	0
249	20250403	171000	584336180	15660	15660	15660	15660	0
250	20250403	170900	584336180	15660	15660	15660	15660	0
251	20250403	170800	584336180	15660	15660	15660	15660	0
252	20250403	170700	584336180	15660	15660	15660	15660	0
253	20250403	170600	584336180	15660	15660	15660	15660	0
254	20250403	170500	584336180	15660	15660	15660	15660	0
255	20250403	170400	584336180	15660	15660	15660	15660	0
256	20250403	170300	584336180	15660	15660	15660	15660	0
257	20250403	170200	584336180	15660	15660	15660	15660	0
258	20250403	170100	584336180	15660	15660	15660	15660	0
259	20250403	170000	584336180	15660	15660	15660	15660	0
260	20250403	165900	584336180	15660	15660	15660	15660	0
261	20250403	165800	584336180	15660	15660	15660	15660	0
262	20250403	165700	584336180	15660	15660	15660	15660	0
263	20250403	165600	584336180	15660	15660	15660	15660	0
264	20250403	165500	584336180	15660	15660	15660	15660	0
265	20250403	165400	584336180	15660	15660	15660	15660	0
266	20250403	165300	584336180	15660	15660	15660	15660	0
267	20250403	165200	584336180	15660	15660	15660	15660	0
268	20250403	165100	584336180	15660	15660	15660	15660	0
269	20250403	165000	584336180	15660	15660	15660	15660	0
270	20250403	164900	584336180	15660	15660	15660	15660	0
271	20250403	164800	584336180	15660	15660	15660	15660	0
272	20250403	164700	584336180	15660	15660	15660	15660	499
273	20250403	164600	584336180	15660	15660	15660	15660	0
274	20250403	164500	584336180	15660	15660	15660	15660	0
275	20250403	164400	584336180	15660	15660	15660	15660	0
276	20250403	164300	584336180	15660	15660	15660	15660	0
277	20250403	164200	584336180	15660	15660	15660	15660	0
278	20250403	164100	584336180	15660	15660	15660	15660	0
279	20250403	164000	584336180	15660	15660	15660	15660	0
280	20250403	163900	584336180	15660	15660	15660	15660	0
281	20250403	163800	584336180	15660	15660	15660	15660	0
282	20250403	163700	584336180	15660	15660	15660	15660	0
283	20250403	163600	584336180	15660	15660	15660	15660	0
284	20250403	163500	584336180	15660	15660	15660	15660	0
285	20250403	163400	584336180	15660	15660	15660	15660	0
286	20250403	163300	584336180	15660	15660	15660	15660	0
287	20250403	163200	584336180	15660	15660	15660	15660	0
288	20250403	163100	584336180	15660	15660	15660	15660	0
289	20250403	163000	584336180	15660	15660	15660	15660	0
290	20250403	162900	584336180	15660	15660	15660	15660	0
291	20250403	162800	584336180	15660	15660	15660	15660	0
292	20250403	162700	584336180	15660	15660	15660	15660	0
293	20250403	162600	584336180	15660	15660	15660	15660	0
294	20250403	162500	584336180	15660	15660	15660	15660	0
295	20250403	162400	584336180	15660	15660	15660	15660	0
296	20250403	162300	584336180	15660	15660	15660	15660	0
297	20250403	162200	584336180	15660	15660	15660	15660	0
298	20250403	162100	584336180	15660	15660	15660	15660	0
299	20250403	162000	584336180	15660	15660	15660	15660	0
300	20250403	161900	584336180	15660	15660	15660	15660	0
301	20250403	161800	584336180	15660	15660	15660	15660	0
302	20250403	161700	584336180	15660	15660	15660	15660	499
303	20250403	161600	584336180	15660	15660	15660	15660	0
304	20250403	161500	584336180	15660	15660	15660	15660	0
305	20250403	161400	584336180	15660	15660	15660	15660	0
306	20250403	161300	584336180	15660	15660	15660	15660	0
307	20250403	161200	584336180	15660	15660	15660	15660	0
308	20250403	161100	584336180	15660	15660	15660	15660	0
309	20250403	161000	584336180	15660	15660	15660	15660	0
310	20250403	160900	584336180	15660	15660	15660	15660	0
311	20250403	160800	584336180	15660	15660	15660	15660	0
312	20250403	160700	584336180	15660	15660	15660	15660	0
313	20250403	160600	584336180	15660	15660	15660	15660	0
314	20250403	160500	584336180	15660	15660	15660	15660	0
315	20250403	160400	584336180	15660	15660	15660	15660	0
316	20250403	160300	584336180	15660	15660	15660	15660	0
317	20250403	160200	584336180	15660	15660	15660	15660	0
318	20250403	160100	584336180	15660	15660	15660	15660	0
319	20250403	160000	584336180	15660	15660	15660	15660	0
320	20250403	155900	584336180	15660	15660	15660	15660	0
321	20250403	155800	584336180	15660	15660	15660	15660	0
322	20250403	155700	584336180	15660	15660	15660	15660	0
323	20250403	155600	584336180	15660	15660	15660	15660	0
324	20250403	155500	584336180	15660	15660	15660	15660	0
325	20250403	155400	584336180	15660	15660	15660	15660	0
326	20250403	155300	584336180	15660	15660	15660	15660	0
327	20250403	155200	584336180	15660	15660	15660	15660	0
328	20250403	155100	584336180	15660	15660	15660	15660	0
329	20250403	155000	584336180	15660	15660	15660	15660	0
330	20250403	154900	584336180	15660	15660	15660	15660	0
331	20250403	154800	584336180	15660	15660	15660	15660	0
332	20250403	154700	584336180	15660	15660	15660	15660	499
333	20250403	154600	584336180	15660	15660	15660	15660	0
334	20250403	154500	584336180	15660	15660	15660	15660	0
335	20250403	154400	584336180	15660	15660	15660	15660	0
336	20250403	154300	584336180	15660	15660	15660	15660	0
337	20250403	154200	584336180	15660	15660	15660	15660	0
338	20250403	154100	584336180	15660	15660	15660	15660	0
339	20250403	154000	584336180	15660	15660	15660	15660	0
340	20250403	153900	584336180	15660	15660	15660	15660	0
341	20250403	153800	584336180	15660	15660	15660	15660	0
342	20250403	153700	584336180	15660	15660	15660	15660	0
343	20250403	153600	584336180	15660	15660	15660	15660	0
344	20250403	153500	584336180	15660	15660	15660	15660	0
345	20250403	153400	584336180	15660	15660	15660	15660	0
346	20250403	153300	584336180	15660	15660	15660	15660	0
347	20250403	153200	584336180	15660	15660	15660	15660	0
348	20250403	153100	584336180	15660	15660	15660	15660	0
349	20250403	153000	584336180	15660	15660	15660	15660	499
350	20250403	152900	576521840	15700	15700	15700	15700	0
351	20250403	152800	576521840	15700	15700	15700	15700	0
352	20250403	152700	576521840	15700	15700	15700	15700	0
353	20250403	152600	576521840	15700	15700	15700	15700	0
354	20250403	152500	576521840	15700	15700	15700	15700	0
355	20250403	152400	576521840	15700	15700	15700	15700	0
356	20250403	152300	576521840	15700	15700	15700	15700	0
357	20250403	152200	576521840	15700	15700	15700	15700	0
358	20250403	152100	576521840	15700	15700	15700	15700	0
359	20250403	152000	576521840	15700	15700	15700	15700	0
360	20250403	151900	576521840	15700	15700	15700	15700	129
361	20250403	151800	574496540	15700	15670	15700	15670	219
362	20250403	151700	571063470	15680	15680	15680	15680	44
363	20250403	151600	570373550	15700	15680	15700	15680	55
364	20250403	151500	569511090	15690	15690	15690	15690	6
365	20250403	151400	569416950	15700	15680	15700	15680	27
366	20250403	151300	568993550	15680	15700	15700	15680	22
367	20250403	151200	568648550	15690	15690	15690	15690	0
368	20250403	151100	568648550	15690	15690	15700	15680	26
369	20250403	151000	568240520	15700	15720	15720	15700	61
370	20250403	150900	567282740	15720	15700	15720	15700	163
371	20250403	150800	564723500	15720	15720	15720	15720	0
372	20250403	150700	564723500	15720	15720	15720	15720	0
373	20250403	150600	564723500	15720	15720	15720	15720	7
374	20250403	150500	564613460	15730	15700	15730	15700	217
375	20250403	150400	561206170	15740	15740	15740	15740	1
376	20250403	150300	561190430	15740	15740	15740	15740	61
377	20250403	150200	560230290	15740	15740	15740	15740	0
378	20250403	150100	560230290	15740	15740	15740	15740	3
379	20250403	150000	560183070	15740	15770	15770	15700	241
380	20250403	145900	556384620	15700	15750	15750	15700	255
381	20250403	145800	552378920	15770	15770	15770	15770	1
382	20250403	145700	552363150	15770	15740	15770	15730	1001
383	20250403	145600	536616450	15740	15740	15740	15740	0
384	20250403	145500	536616450	15740	15740	15740	15740	110
385	20250403	145400	534885050	15770	15760	15770	15740	346
386	20250403	145300	529436560	15760	15760	15760	15760	77
387	20250403	145200	528223040	15760	15760	15760	15760	0
388	20250403	145100	528223040	15760	15760	15760	15760	0
389	20250403	145000	528223040	15760	15760	15760	15760	118
390	20250403	144900	526363360	15830	15830	15830	15830	4
391	20250403	144800	526300040	15830	15830	15830	15830	80
392	20250403	144700	525033640	15750	15750	15750	15750	0
393	20250403	144600	525033640	15750	15750	15750	15750	0
394	20250403	144500	525033640	15750	15750	15750	15750	0
395	20250403	144400	525033640	15750	15790	15900	15740	546
396	20250403	144300	516402710	15730	15730	15730	15730	38
397	20250403	144200	515804970	15770	15770	15770	15770	214
398	20250403	144100	512430190	15740	15740	15740	15740	29
399	20250403	144000	511973730	15740	15740	15740	15740	0
400	20250403	143900	511973730	15740	15740	15740	15740	117
401	20250403	143800	510132150	15730	15740	15740	15730	197
402	20250403	143700	507033110	15780	15780	15780	15780	11
403	20250403	143600	506859530	15800	15800	15800	15800	0
404	20250403	143500	506859530	15800	15800	15800	15800	0
405	20250403	143400	506859530	15800	15800	15800	15800	0
406	20250403	143300	506859530	15800	15800	15800	15800	0
407	20250403	143200	506859530	15800	15800	15800	15790	65
408	20250403	143100	505832630	15730	15740	15740	15730	1790
409	20250403	143000	477675900	15770	15730	15770	15730	361
410	20250403	142900	471990190	15730	15730	15730	15730	0
411	20250403	142800	471990190	15730	15730	15730	15730	1
412	20250403	142700	471974460	15730	15730	15730	15730	27
413	20250403	142600	471549750	15730	15730	15730	15730	128
414	20250403	142500	469536310	15730	15730	15730	15730	1
415	20250403	142400	469520580	15720	15720	15750	15720	306
416	20250403	142300	464707410	15720	15770	15770	15710	237
417	20250403	142200	460974900	15800	15750	16170	15750	1423
418	20250403	142100	438187040	15700	15700	15700	15700	0
419	20250403	142000	438187040	15700	15700	15700	15700	0
420	20250403	141900	438187040	15700	15700	15700	15700	0
421	20250403	141800	438187040	15700	15700	15700	15700	0
422	20250403	141700	438187040	15700	15700	15700	15700	20
423	20250403	141600	437873040	15700	15700	15700	15700	9
424	20250403	141500	437731740	15710	15730	15730	15700	12
425	20250403	141400	437543260	15710	15790	15790	15710	423
426	20250403	141300	430878110	15790	15800	15800	15730	25
427	20250403	141200	430483890	15800	15840	15840	15710	228
428	20250403	141100	426875060	15840	15840	15840	15840	11
429	20250403	141000	426700820	15840	15830	15840	15830	113
430	20250403	140900	424911910	16180	16180	16180	16180	1
431	20250403	140800	424895730	15800	16090	16200	15750	864
432	20250403	140700	411180450	15690	15700	16100	15690	1201
433	20250403	140600	391991470	15700	15710	15710	15700	30
434	20250403	140500	391520270	15710	15710	15710	15710	40
435	20250403	140400	390891870	15730	15750	15750	15730	206
436	20250403	140300	387648400	15750	15760	15760	15750	224
437	20250403	140200	384119400	15910	15910	15910	15910	0
438	20250403	140100	384119400	15910	15910	15910	15910	0
439	20250403	140000	384119400	15910	15680	16000	15680	2447
440	20250403	135900	345194110	15680	15680	15680	15680	0
441	20250403	135800	345194110	15680	15680	15680	15680	27
442	20250403	135700	344770750	15670	15670	15670	15670	0
443	20250403	135600	344770750	15670	15670	15670	15670	0
444	20250403	135500	344770750	15670	15680	15680	15670	344
445	20250403	135400	339380250	15690	15640	15690	15640	112
446	20250403	135300	337623470	15690	15690	15690	15690	4
447	20250403	135200	337560710	15640	15640	15640	15640	0
448	20250403	135100	337560710	15640	15640	15640	15640	50
449	20250403	135000	336778710	15730	15640	15730	15640	55
450	20250403	134900	335918420	15690	15690	15690	15690	132
451	20250403	134800	333847340	15690	15690	15690	15690	240
452	20250403	134700	330081740	15690	15690	15690	15690	0
453	20250403	134600	330081740	15690	15690	15690	15690	0
454	20250403	134500	330081740	15690	15690	15690	15690	0
455	20250403	134400	330081740	15690	15690	15690	15690	0
456	20250403	134300	330081740	15690	15690	15690	15690	0
457	20250403	134200	330081740	15690	15690	15690	15690	1
458	20250403	134100	330066050	15630	15630	15630	15630	0
459	20250403	134000	330066050	15630	15630	15630	15630	0
460	20250403	133900	330066050	15630	15630	15630	15630	311
461	20250403	133800	325205120	15630	15690	15690	15630	105
462	20250403	133700	323563790	15690	15690	15690	15690	18
463	20250403	133600	323281370	15690	15690	15690	15690	15
464	20250403	133500	323046020	15690	15690	15690	15690	100
465	20250403	133400	321477020	15690	15690	15690	15690	0
466	20250403	133300	321477020	15690	15690	15690	15690	0
467	20250403	133200	321477020	15690	15690	15690	15690	0
468	20250403	133100	321477020	15690	15690	15690	15690	0
469	20250403	133000	321477020	15690	15690	15690	15690	7
470	20250403	132900	321367190	15690	15690	15690	15690	54
471	20250403	132800	320519930	15650	15650	15650	15650	5
472	20250403	132700	320441680	15650	15660	15660	15650	30
473	20250403	132600	319972150	15660	15670	15670	15660	312
474	20250403	132500	315083230	15690	15670	15690	15670	108
475	20250403	132400	313390450	15730	15730	15730	15730	88
476	20250403	132300	312006210	15730	15730	15730	15730	0
477	20250403	132200	312006210	15730	15730	15730	15730	0
478	20250403	132100	312006210	15730	15730	15730	15730	0
479	20250403	132000	312006210	15730	15730	15730	15730	0
480	20250403	131900	312006210	15730	15730	15730	15730	0
481	20250403	131800	312006210	15730	15650	15730	15650	1020
482	20250403	131700	295992670	15650	15650	15650	15650	40
483	20250403	131600	295366670	15650	15650	15650	15650	0
484	20250403	131500	295366670	15650	15650	15650	15650	18
485	20250403	131400	295084970	15650	15650	15650	15650	0
486	20250403	131300	295084970	15650	15650	15650	15650	0
487	20250403	131200	295084970	15650	15650	15650	15650	0
488	20250403	131100	295084970	15650	15650	15650	15650	3
489	20250403	131000	295038020	15650	15650	15650	15650	1
490	20250403	130900	295022370	15610	15610	15610	15610	0
491	20250403	130800	295022370	15610	15610	15610	15610	0
492	20250403	130700	295022370	15610	15650	15650	15600	766
493	20250403	130600	283062910	15670	15680	15680	15670	268
494	20250403	130500	278862800	15680	15680	15680	15680	0
495	20250403	130400	278862800	15680	15680	15680	15680	0
496	20250403	130300	278862800	15680	15680	15680	15680	98
497	20250403	130200	277326160	15680	15680	15680	15680	1
498	20250403	130100	277310480	15690	15690	15690	15690	0
499	20250403	130000	277310480	15690	15690	15690	15690	33
500	20250403	125900	276792710	15690	15690	15690	15690	0
501	20250403	125800	276792710	15690	15690	15690	15690	0
502	20250403	125700	276792710	15690	15690	15690	15690	0
503	20250403	125600	276792710	15690	15690	15690	15690	0
504	20250403	125500	276792710	15690	15690	15690	15690	0
505	20250403	125400	276792710	15690	15690	15690	15690	430
506	20250403	125300	270046010	15840	15840	15840	15840	0
507	20250403	125200	270046010	15840	15840	15840	15840	1
508	20250403	125100	270030170	15700	15700	15700	15700	113
509	20250403	125000	268256070	15710	15720	15720	15710	80
510	20250403	124900	266999030	15730	15730	15730	15730	66
511	20250403	124800	265960850	15770	15770	15770	15770	0
512	20250403	124700	265960850	15770	15770	15770	15770	90
513	20250403	124600	264541550	15770	15770	15770	15770	63
514	20250403	124500	263548040	15870	15770	15870	15770	3
515	20250403	124400	263500620	15780	15780	15780	15780	0
516	20250403	124300	263500620	15780	15790	15790	15780	38
517	20250403	124200	262900620	15790	15790	15790	15790	2
518	20250403	124100	262869040	15790	15790	15790	15790	2
519	20250403	124000	262837460	15870	15870	15870	15870	0
520	20250403	123900	262837460	15870	15870	15870	15870	6
521	20250403	123800	262742240	15790	15790	15790	15780	161
522	20250403	123700	260200640	15790	15790	15790	15790	0
523	20250403	123600	260200640	15790	15790	15790	15790	6
524	20250403	123500	260105900	15910	15910	15910	15910	6
525	20250403	123400	260010440	15900	15770	15900	15770	1004
526	20250403	123300	244058040	15770	15770	15770	15770	40
527	20250403	123200	243427240	15820	15820	15820	15820	0
528	20250403	123100	243427240	15820	15800	15820	15800	791
529	20250403	123000	230924300	15700	15700	15700	15700	0
530	20250403	122900	230924300	15700	15740	15740	15700	1129
531	20250403	122800	213172080	15800	15800	15800	15800	0
532	20250403	122700	213172080	15800	15800	15800	15800	0
533	20250403	122600	213172080	15800	15800	15800	15800	0
534	20250403	122500	213172080	15800	15800	15800	15800	5
535	20250403	122400	213093080	15800	15800	15800	15800	0
536	20250403	122300	213093080	15800	15800	15800	15800	0
537	20250403	122200	213093080	15800	15800	15800	15800	1
538	20250403	122100	213077280	15730	15730	15730	15730	0
539	20250403	122000	213077280	15730	15730	15730	15730	0
540	20250403	121900	213077280	15730	15750	15750	15730	552
541	20250403	121800	204388380	15750	15750	15750	15750	0
542	20250403	121700	204388380	15750	15810	15810	15750	231
543	20250403	121600	200738820	15810	15830	15830	15810	252
544	20250403	121500	196750890	15900	15900	15900	15900	0
545	20250403	121400	196750890	15900	15900	15900	15900	1
546	20250403	121300	196734990	15900	15900	15900	15900	0
547	20250403	121200	196734990	15900	15900	15900	15900	1
548	20250403	121100	196719090	15830	15830	15830	15830	0
549	20250403	121000	196719090	15830	15830	15830	15830	0
550	20250403	120900	196719090	15830	15830	15830	15830	0
551	20250403	120800	196719090	15830	15850	15850	15830	80
552	20250403	120700	195451290	15850	15880	15880	15850	55
553	20250403	120600	194578010	15850	15860	15860	15850	5
554	20250403	120500	194498740	15860	15870	15870	15860	109
555	20250403	120400	192769050	15860	15860	15860	15860	0
556	20250403	120300	192769050	15860	15870	15870	15860	116
557	20250403	120200	190928290	15870	15870	15870	15870	10
558	20250403	120100	190769590	15860	15860	15860	15860	0
559	20250403	120000	190769590	15860	15860	15860	15860	9
560	20250403	115900	190626850	15860	15860	15860	15860	50
561	20250403	115800	189833850	15850	15850	15850	15850	12
562	20250403	115700	189643650	15850	15850	15850	15850	0
563	20250403	115600	189643650	15850	15810	15850	15810	68
564	20250403	115500	188568290	15810	15740	15810	15740	20
565	20250403	115400	188252160	15740	15760	15760	15740	6
566	20250403	115300	188157660	15785	15785	15785	15785	22
567	20250403	115200	187810390	15810	15810	15810	15810	0
568	20250403	115100	187810390	15810	15810	15810	15810	1
569	20250403	115000	187794580	15920	15920	15920	15920	0
570	20250403	114900	187794580	15920	15920	15920	15920	0
571	20250403	114800	187794580	15920	15920	15920	15920	1
572	20250403	114700	187778660	15920	15910	15920	15810	186
573	20250403	114600	184820700	15770	15750	15770	15750	17
574	20250403	114500	184552770	15800	15780	15800	15780	229
575	20250403	114400	180937050	15770	15770	15770	15770	0
576	20250403	114300	180937050	15770	15770	15770	15770	0
577	20250403	114200	180937050	15770	15770	15770	15770	4
578	20250403	114100	180873970	15780	15780	15780	15780	0
579	20250403	114000	180873970	15780	15780	15780	15780	0
580	20250403	113900	180873970	15780	15780	15780	15780	0
581	20250403	113800	180873970	15780	15780	15780	15780	0
582	20250403	113700	180873970	15780	15780	15780	15780	0
583	20250403	113600	180873970	15780	15780	15780	15780	1
584	20250403	113500	180858190	15720	15720	15720	15700	101
585	20250403	113400	179271640	15800	15800	15800	15800	0
586	20250403	113300	179271640	15800	15800	15800	15800	0
587	20250403	113200	179271640	15800	15800	15800	15800	0
588	20250403	113100	179271640	15800	15800	15800	15800	0
589	20250403	113000	179271640	15800	15800	15800	15800	0
590	20250403	112900	179271640	15800	15800	15800	15800	0
591	20250403	112800	179271640	15800	15800	15800	15800	0
592	20250403	112700	179271640	15800	15800	15800	15800	0
593	20250403	112600	179271640	15800	15800	15800	15800	0
594	20250403	112500	179271640	15800	15800	15800	15800	3
595	20250403	112400	179224240	15800	15800	15800	15800	0
596	20250403	112300	179224240	15800	15800	15800	15800	0
597	20250403	112200	179224240	15800	15800	15800	15800	7
598	20250403	112100	179113640	15800	15800	15800	15800	0
599	20250403	112000	179113640	15800	15800	15800	15800	0
600	20250403	111900	179113640	15800	15800	15800	15800	0
601	20250403	111800	179113640	15800	15800	15800	15800	0
602	20250403	111700	179113640	15800	15800	15800	15800	0
603	20250403	111600	179113640	15800	15790	15800	15790	50
604	20250403	111500	178323760	15800	15760	15800	15760	150
605	20250403	111400	175957100	15760	15760	15760	15760	10
606	20250403	111300	175799500	15760	15760	15760	15760	0
607	20250403	111200	175799500	15760	15760	15760	15760	2
608	20250403	111100	175767980	15770	15770	15770	15770	0
609	20250403	111000	175767980	15770	15770	15770	15770	15
610	20250403	110900	175531430	15660	15660	15660	15660	0
611	20250403	110800	175531430	15660	15660	15660	15660	0
612	20250403	110700	175531430	15660	15660	15660	15660	2
613	20250403	110600	175500110	15700	15650	15700	15650	26
614	20250403	110500	175092960	15790	15790	15790	15790	0
615	20250403	110400	175092960	15790	15790	15790	15790	0
616	20250403	110300	175092960	15790	15790	15790	15790	0
617	20250403	110200	175092960	15790	15790	15790	15790	102
618	20250403	110100	173482380	15790	15790	15790	15790	0
619	20250403	110000	173482380	15790	15790	15790	15790	0
620	20250403	105900	173482380	15790	15790	15790	15790	72
621	20250403	105800	172345500	15670	15670	15670	15670	9
622	20250403	105700	172204470	15790	15790	15790	15790	0
623	20250403	105600	172204470	15790	15790	15790	15790	1
624	20250403	105500	172188680	15790	15790	15790	15790	50
625	20250403	105400	171399180	15800	15690	15800	15690	150
626	20250403	105300	169037840	15650	15650	15650	15600	33
627	20250403	105200	168521490	15650	15650	15650	15650	0
628	20250403	105100	168521490	15650	15650	15650	15650	0
629	20250403	105000	168521490	15650	15580	15650	15580	775
630	20250403	104900	156424870	15650	15650	15650	15650	0
631	20250403	104800	156424870	15650	15580	15750	15580	328
632	20250403	104700	151293640	15760	15560	15800	15560	946
633	20250403	104600	136475400	15560	15560	15560	15560	0
634	20250403	104500	136475400	15560	15560	15560	15560	79
635	20250403	104400	135246160	15560	15560	15560	15560	46
636	20250403	104300	134530400	15530	15530	15530	15530	10
637	20250403	104200	134375100	15550	15550	15550	15550	1
638	20250403	104100	134359550	15560	15560	15560	15560	7
639	20250403	104000	134250630	15560	15560	15560	15560	1
640	20250403	103900	134235070	15530	15530	15530	15530	96
641	20250403	103800	132744190	15540	15570	15590	15540	34
642	20250403	103700	132215390	15590	15590	15590	15590	1
643	20250403	103600	132199800	15600	15550	15600	15550	132
644	20250403	103500	130146160	15570	15560	15590	15560	141
645	20250403	103400	127949570	15580	15590	15590	15580	89
646	20250403	103300	126562080	15610	15610	15610	15610	0
647	20250403	103200	126562080	15610	15590	15610	15590	87
648	20250403	103100	125205730	15560	15560	15560	15560	0
649	20250403	103000	125205730	15560	15590	15590	15560	335
650	20250403	102900	119987230	15590	15590	15590	15590	0
651	20250403	102800	119987230	15590	15610	15610	15590	189
652	20250403	102700	117038460	15610	15630	15630	15610	100
653	20250403	102600	115477430	15640	15640	15640	15640	2
654	20250403	102500	115446150	15640	15660	15660	15640	5
655	20250403	102400	115367880	15660	15660	15660	15660	0
656	20250403	102300	115367880	15660	15660	15660	15660	0
657	20250403	102200	115367880	15660	15660	15660	15660	111
658	20250403	102100	113629620	15610	15610	15610	15610	44
659	20250403	102000	112942780	15620	15620	15620	15620	8
660	20250403	101900	112817820	15620	15620	15620	15620	17
661	20250403	101800	112552280	15620	15620	15620	15620	0
662	20250403	101700	112552280	15620	15620	15620	15620	0
663	20250403	101600	112552280	15620	15620	15620	15620	1
664	20250403	101500	112536660	15650	15650	15650	15650	3
665	20250403	101400	112489710	15650	15670	15670	15650	61
666	20250403	101300	111533900	15670	15670	15670	15670	142
667	20250403	101200	109308760	15670	15670	15670	15670	6
668	20250403	101100	109214740	15610	15610	15610	15610	0
669	20250403	101000	109214740	15610	15600	15610	15600	27
670	20250403	100900	108793530	15610	15610	15610	15610	0
671	20250403	100800	108793530	15610	15610	15610	15610	0
672	20250403	100700	108793530	15610	15610	15610	15610	0
673	20250403	100600	108793530	15610	15610	15610	15610	0
674	20250403	100500	108793530	15610	15610	15610	15610	49
675	20250403	100400	108028640	15610	15610	15610	15610	0
676	20250403	100300	108028640	15610	15610	15610	15610	41
677	20250403	100200	107388630	15670	15670	15670	15670	1
678	20250403	100100	107372960	15670	15670	15670	15670	0
679	20250403	100000	107372960	15670	15610	15670	15610	2
680	20250403	095900	107341680	15610	15610	15610	15610	440
681	20250403	095800	100473280	15610	15610	15610	15610	20
682	20250403	095700	100161080	15610	15610	15610	15610	0
683	20250403	095600	100161080	15610	15610	15610	15610	3
684	20250403	095500	100114250	15610	15640	15670	15610	70
685	20250403	095400	99017920	15640	15610	15670	15610	103
686	20250403	095300	97409850	15610	15640	15640	15610	245
687	20250403	095200	93582110	15640	15640	15640	15640	0
688	20250403	095100	93582110	15640	15650	15655	15620	36
689	20250403	095000	93018895	15690	15690	15690	15690	0
690	20250403	094900	93018895	15690	15690	15690	15690	0
691	20250403	094800	93018895	15690	15690	15690	15690	1
692	20250403	094700	93003205	15630	15690	15690	15630	184
693	20250403	094600	90125675	15640	15640	15640	15640	0
694	20250403	094500	90125675	15640	15660	15670	15640	54
695	20250403	094400	89280115	15660	15630	15660	15630	17
696	20250403	094300	89014015	15670	15630	15670	15630	7
697	20250403	094200	88904365	15670	15630	15670	15630	12
698	20250403	094100	88716365	15630	15630	15630	15630	0
699	20250403	094000	88716365	15630	15630	15630	15630	0
700	20250403	093900	88716365	15630	15640	15640	15630	4
701	20250403	093800	88653815	15630	15630	15630	15630	0
702	20250403	093700	88653815	15630	15630	15630	15630	0
703	20250403	093600	88653815	15630	15630	15670	15630	405
704	20250403	093500	82320075	15640	15640	15640	15640	0
705	20250403	093400	82320075	15640	15640	15640	15640	0
706	20250403	093300	82320075	15640	15640	15640	15640	0
707	20250403	093200	82320075	15640	15640	15640	15640	0
708	20250403	093100	82320075	15640	15640	15640	15640	18
709	20250403	093000	82038555	15630	15630	15630	15630	0
710	20250403	092900	82038555	15630	15590	15630	15590	53
711	20250403	092800	81210245	15600	15610	15610	15600	31
712	20250403	092700	80726355	15650	15650	15650	15650	0
713	20250403	092600	80726355	15650	15650	15650	15650	0
714	20250403	092500	80726355	15650	15650	15650	15650	0
715	20250403	092400	80726355	15650	15635	15650	15620	102
716	20250403	092300	79133070	15650	15650	15650	15650	1
717	20250403	092200	79117420	15610	15620	15620	15610	220
718	20250403	092100	75681220	15650	15650	15650	15650	20
719	20250403	092000	75368220	15680	15680	15680	15680	0
720	20250403	091900	75368220	15680	15680	15680	15680	0
721	20250403	091800	75368220	15680	15610	15680	15610	311
722	20250403	091700	70493340	15650	15650	15650	15650	3
723	20250403	091600	70446390	15680	15680	15680	15680	59
724	20250403	091500	69521270	15560	15630	15630	15560	230
725	20250403	091400	65937460	15600	15610	15610	15600	120
726	20250403	091300	64064350	15610	15610	15610	15600	343
727	20250403	091200	58711460	15610	15600	15620	15600	162
728	20250403	091100	56182730	15580	15580	15580	15580	487
729	20250403	091000	48595270	15560	15550	15580	15550	783
730	20250403	090900	36416120	15550	15540	15550	15530	23
731	20250403	090800	36058690	15530	15530	15530	15530	10
732	20250403	090700	35903390	15490	15510	15510	15490	100
733	20250403	090600	34352990	15560	15550	15560	15550	323
734	20250403	090500	29327130	15560	15560	15560	15560	1
735	20250403	090400	29311570	15430	15430	15430	15430	3
736	20250403	090300	29265280	15420	15450	15450	15420	44
737	20250403	090200	28586200	15490	15400	15490	15390	232
738	20250403	090100	24998470	15470	15460	15470	15460	12
739	20250403	090000	24812890	15500	15300	15590	15300	1621