KissMeData/045100/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191100	189839575	15920	15920	15920	15920	96
3	20250402	191000	189839575	15920	15920	15920	15920	0
4	20250402	190900	189839575	15920	15920	15920	15920	0
5	20250402	190800	189839575	15920	15920	15920	15920	0
6	20250402	190700	189839575	15920	15920	15920	15920	0
7	20250402	190600	189839575	15920	15920	15920	15920	0
8	20250402	190500	189839575	15920	15920	15920	15920	0
9	20250402	190400	189839575	15920	15920	15920	15920	0
10	20250402	190300	189839575	15920	15920	15920	15920	0
11	20250402	190200	189839575	15920	15920	15920	15920	0
12	20250402	190100	189839575	15920	15920	15920	15920	0
13	20250402	190000	189839575	15920	15920	15920	15920	0
14	20250402	185900	189839575	15920	15920	15920	15920	0
15	20250402	185800	189839575	15920	15920	15920	15920	0
16	20250402	185700	189839575	15920	15920	15920	15920	0
17	20250402	185600	189839575	15920	15920	15920	15920	0
18	20250402	185500	189839575	15920	15920	15920	15920	0
19	20250402	185400	189839575	15920	15920	15920	15920	0
20	20250402	185300	189839575	15920	15920	15920	15920	0
21	20250402	185200	189839575	15920	15920	15920	15920	0
22	20250402	185100	189839575	15920	15920	15920	15920	0
23	20250402	185000	189839575	15920	15920	15920	15920	0
24	20250402	184900	189839575	15920	15920	15920	15920	0
25	20250402	184800	189839575	15920	15920	15920	15920	0
26	20250402	184700	189839575	15920	15920	15920	15920	0
27	20250402	184600	189839575	15920	15920	15920	15920	0
28	20250402	184500	189839575	15920	15920	15920	15920	0
29	20250402	184400	189839575	15920	15920	15920	15920	0
30	20250402	184300	189839575	15920	15920	15920	15920	0
31	20250402	184200	189839575	15920	15920	15920	15920	0
32	20250402	184100	189839575	15920	15920	15920	15920	96
33	20250402	184000	189839575	15920	15920	15920	15920	0
34	20250402	183900	189839575	15920	15920	15920	15920	0
35	20250402	183800	189839575	15920	15920	15920	15920	0
36	20250402	183700	189839575	15920	15920	15920	15920	0
37	20250402	183600	189839575	15920	15920	15920	15920	0
38	20250402	183500	189839575	15920	15920	15920	15920	0
39	20250402	183400	189839575	15920	15920	15920	15920	0
40	20250402	183300	189839575	15920	15920	15920	15920	0
41	20250402	183200	189839575	15920	15920	15920	15920	0
42	20250402	183100	189839575	15920	15920	15920	15920	0
43	20250402	183000	189839575	15920	15920	15920	15920	0
44	20250402	182900	189839575	15920	15920	15920	15920	0
45	20250402	182800	189839575	15920	15920	15920	15920	0
46	20250402	182700	189839575	15920	15920	15920	15920	0
47	20250402	182600	189839575	15920	15920	15920	15920	0
48	20250402	182500	189839575	15920	15920	15920	15920	0
49	20250402	182400	189839575	15920	15920	15920	15920	0
50	20250402	182300	189839575	15920	15920	15920	15920	0
51	20250402	182200	189839575	15920	15920	15920	15920	0
52	20250402	182100	189839575	15920	15920	15920	15920	0
53	20250402	182000	189839575	15920	15920	15920	15920	0
54	20250402	181900	189839575	15920	15920	15920	15920	0
55	20250402	181800	189839575	15920	15920	15920	15920	0
56	20250402	181700	189839575	15920	15920	15920	15920	0
57	20250402	181600	189839575	15920	15920	15920	15920	0
58	20250402	181500	189839575	15920	15920	15920	15920	0
59	20250402	181400	189839575	15920	15920	15920	15920	0
60	20250402	181300	189839575	15920	15920	15920	15920	0
61	20250402	181200	189839575	15920	15920	15920	15920	0
62	20250402	181100	189839575	15920	15920	15920	15920	96
63	20250402	181000	189839575	15920	15920	15920	15920	0
64	20250402	180900	189839575	15920	15920	15920	15920	0
65	20250402	180800	189839575	15920	15920	15920	15920	0
66	20250402	180700	189839575	15920	15920	15920	15920	0
67	20250402	180600	189839575	15920	15920	15920	15920	0
68	20250402	180500	189839575	15920	15920	15920	15920	0
69	20250402	180400	189839575	15920	15920	15920	15920	0
70	20250402	180300	189839575	15920	15920	15920	15920	0
71	20250402	180200	189839575	15920	15920	15920	15920	0
72	20250402	180100	189839575	15920	15920	15920	15920	0
73	20250402	180000	189839575	15920	15920	15920	15920	0
74	20250402	175900	189839575	15920	15920	15920	15920	0
75	20250402	175800	189839575	15920	15920	15920	15920	0
76	20250402	175700	189839575	15920	15920	15920	15920	0
77	20250402	175600	189839575	15920	15920	15920	15920	0
78	20250402	175500	189839575	15920	15920	15920	15920	0
79	20250402	175400	189839575	15920	15920	15920	15920	0
80	20250402	175300	189839575	15920	15920	15920	15920	0
81	20250402	175200	189839575	15920	15920	15920	15920	0
82	20250402	175100	189839575	15920	15920	15920	15920	0
83	20250402	175000	189839575	15920	15920	15920	15920	0
84	20250402	174900	189839575	15920	15920	15920	15920	0
85	20250402	174800	189839575	15920	15920	15920	15920	0
86	20250402	174700	189839575	15920	15920	15920	15920	0
87	20250402	174600	189839575	15920	15920	15920	15920	0
88	20250402	174500	189839575	15920	15920	15920	15920	0
89	20250402	174400	189839575	15920	15920	15920	15920	0
90	20250402	174300	189839575	15920	15920	15920	15920	0
91	20250402	174200	189839575	15920	15920	15920	15920	0
92	20250402	174100	189839575	15920	15920	15920	15920	96
93	20250402	174000	189839575	15920	15920	15920	15920	0
94	20250402	173900	189839575	15920	15920	15920	15920	0
95	20250402	173800	189839575	15920	15920	15920	15920	0
96	20250402	173700	189839575	15920	15920	15920	15920	0
97	20250402	173600	189839575	15920	15920	15920	15920	0
98	20250402	173500	189839575	15920	15920	15920	15920	0
99	20250402	173400	189839575	15920	15920	15920	15920	0
100	20250402	173300	189839575	15920	15920	15920	15920	0
101	20250402	173200	189839575	15920	15920	15920	15920	0
102	20250402	173100	189839575	15920	15920	15920	15920	0
103	20250402	173000	189839575	15920	15920	15920	15920	0
104	20250402	172900	189839575	15920	15920	15920	15920	0
105	20250402	172800	189839575	15920	15920	15920	15920	0
106	20250402	172700	189839575	15920	15920	15920	15920	0
107	20250402	172600	189839575	15920	15920	15920	15920	0
108	20250402	172500	189839575	15920	15920	15920	15920	0
109	20250402	172400	189839575	15920	15920	15920	15920	0
110	20250402	172300	189839575	15920	15920	15920	15920	0
111	20250402	172200	189839575	15920	15920	15920	15920	0
112	20250402	172100	189839575	15920	15920	15920	15920	0
113	20250402	172000	189839575	15920	15920	15920	15920	0
114	20250402	171900	189839575	15920	15920	15920	15920	0
115	20250402	171800	189839575	15920	15920	15920	15920	0
116	20250402	171700	189839575	15920	15920	15920	15920	0
117	20250402	171600	189839575	15920	15920	15920	15920	0
118	20250402	171500	189839575	15920	15920	15920	15920	0
119	20250402	171400	189839575	15920	15920	15920	15920	0
120	20250402	171300	189839575	15920	15920	15920	15920	0
121	20250402	171200	189839575	15920	15920	15920	15920	0
122	20250402	171100	189839575	15920	15920	15920	15920	96
123	20250402	171000	189839575	15920	15920	15920	15920	0
124	20250402	170900	189839575	15920	15920	15920	15920	0
125	20250402	170800	189839575	15920	15920	15920	15920	0
126	20250402	170700	189839575	15920	15920	15920	15920	0
127	20250402	170600	189839575	15920	15920	15920	15920	0
128	20250402	170500	189839575	15920	15920	15920	15920	0
129	20250402	170400	189839575	15920	15920	15920	15920	0
130	20250402	170300	189839575	15920	15920	15920	15920	0
131	20250402	170200	189839575	15920	15920	15920	15920	0
132	20250402	170100	189839575	15920	15920	15920	15920	0
133	20250402	170000	189839575	15920	15920	15920	15920	0
134	20250402	165900	189839575	15920	15920	15920	15920	0
135	20250402	165800	189839575	15920	15920	15920	15920	0
136	20250402	165700	189839575	15920	15920	15920	15920	0
137	20250402	165600	189839575	15920	15920	15920	15920	0
138	20250402	165500	189839575	15920	15920	15920	15920	0
139	20250402	165400	189839575	15920	15920	15920	15920	0
140	20250402	165300	189839575	15920	15920	15920	15920	0
141	20250402	165200	189839575	15920	15920	15920	15920	0
142	20250402	165100	189839575	15920	15920	15920	15920	0
143	20250402	165000	189839575	15920	15920	15920	15920	0
144	20250402	164900	189839575	15920	15920	15920	15920	0
145	20250402	164800	189839575	15920	15920	15920	15920	0
146	20250402	164700	189839575	15920	15920	15920	15920	0
147	20250402	164600	189839575	15920	15920	15920	15920	0
148	20250402	164500	189839575	15920	15920	15920	15920	0
149	20250402	164400	189839575	15920	15920	15920	15920	0
150	20250402	164300	189839575	15920	15920	15920	15920	0
151	20250402	164200	189839575	15920	15920	15920	15920	0
152	20250402	164100	189839575	15920	15920	15920	15920	96
153	20250402	164000	189839575	15920	15920	15920	15920	0
154	20250402	163900	189839575	15920	15920	15920	15920	0
155	20250402	163800	189839575	15920	15920	15920	15920	0
156	20250402	163700	189839575	15920	15920	15920	15920	0
157	20250402	163600	189839575	15920	15920	15920	15920	0
158	20250402	163500	189839575	15920	15920	15920	15920	0
159	20250402	163400	189839575	15920	15920	15920	15920	0
160	20250402	163300	189839575	15920	15920	15920	15920	0
161	20250402	163200	189839575	15920	15920	15920	15920	0
162	20250402	163100	189839575	15920	15920	15920	15920	0
163	20250402	163000	189839575	15920	15920	15920	15920	0
164	20250402	162900	189839575	15920	15920	15920	15920	0
165	20250402	162800	189839575	15920	15920	15920	15920	0
166	20250402	162700	189839575	15920	15920	15920	15920	0
167	20250402	162600	189839575	15920	15920	15920	15920	0
168	20250402	162500	189839575	15920	15920	15920	15920	0
169	20250402	162400	189839575	15920	15920	15920	15920	0
170	20250402	162300	189839575	15920	15920	15920	15920	0
171	20250402	162200	189839575	15920	15920	15920	15920	0
172	20250402	162100	189839575	15920	15920	15920	15920	0
173	20250402	162000	189839575	15920	15920	15920	15920	0
174	20250402	161900	189839575	15920	15920	15920	15920	0
175	20250402	161800	189839575	15920	15920	15920	15920	0
176	20250402	161700	189839575	15920	15920	15920	15920	0
177	20250402	161600	189839575	15920	15920	15920	15920	0
178	20250402	161500	189839575	15920	15920	15920	15920	0
179	20250402	161400	189839575	15920	15920	15920	15920	0
180	20250402	161300	189839575	15920	15920	15920	15920	0
181	20250402	161200	189839575	15920	15920	15920	15920	0
182	20250402	161100	189839575	15920	15920	15920	15920	96
183	20250402	161000	189839575	15920	15920	15920	15920	0
184	20250402	160900	189839575	15920	15920	15920	15920	0
185	20250402	160800	189839575	15920	15920	15920	15920	0
186	20250402	160700	189839575	15920	15920	15920	15920	0
187	20250402	160600	189839575	15920	15920	15920	15920	0
188	20250402	160500	189839575	15920	15920	15920	15920	0
189	20250402	160400	189839575	15920	15920	15920	15920	0
190	20250402	160300	189839575	15920	15920	15920	15920	0
191	20250402	160200	189839575	15920	15920	15920	15920	0
192	20250402	160100	189839575	15920	15920	15920	15920	0
193	20250402	160000	189839575	15920	15920	15920	15920	0
194	20250402	155900	189839575	15920	15920	15920	15920	0
195	20250402	155800	189839575	15920	15920	15920	15920	0
196	20250402	155700	189839575	15920	15920	15920	15920	0
197	20250402	155600	189839575	15920	15920	15920	15920	0
198	20250402	155500	189839575	15920	15920	15920	15920	0
199	20250402	155400	189839575	15920	15920	15920	15920	0
200	20250402	155300	189839575	15920	15920	15920	15920	0
201	20250402	155200	189839575	15920	15920	15920	15920	0
202	20250402	155100	189839575	15920	15920	15920	15920	0
203	20250402	155000	189839575	15920	15920	15920	15920	0
204	20250402	154900	189839575	15920	15920	15920	15920	0
205	20250402	154800	189839575	15920	15920	15920	15920	0
206	20250402	154700	189839575	15920	15920	15920	15920	0
207	20250402	154600	189839575	15920	15920	15920	15920	0
208	20250402	154500	189839575	15920	15920	15920	15920	0
209	20250402	154400	189839575	15920	15920	15920	15920	0
210	20250402	154300	189839575	15920	15920	15920	15920	0
211	20250402	154200	189839575	15920	15920	15920	15920	0
212	20250402	154100	189839575	15920	15920	15920	15920	96
213	20250402	154000	189839575	15920	15920	15920	15920	0
214	20250402	153900	189839575	15920	15920	15920	15920	0
215	20250402	153800	189839575	15920	15920	15920	15920	0
216	20250402	153700	189839575	15920	15920	15920	15920	0
217	20250402	153600	189839575	15920	15920	15920	15920	0
218	20250402	153500	189839575	15920	15920	15920	15920	0
219	20250402	153400	189839575	15920	15920	15920	15920	0
220	20250402	153300	189839575	15920	15920	15920	15920	0
221	20250402	153200	189839575	15920	15920	15920	15920	0
222	20250402	153100	189839575	15920	15920	15920	15920	0
223	20250402	153000	189839575	15920	15920	15920	15920	96
224	20250402	152900	188311255	15910	15910	15910	15910	0
225	20250402	152800	188311255	15910	15910	15910	15910	0
226	20250402	152700	188311255	15910	15910	15910	15910	0
227	20250402	152600	188311255	15910	15910	15910	15910	0
228	20250402	152500	188311255	15910	15910	15910	15910	0
229	20250402	152400	188311255	15910	15910	15910	15910	0
230	20250402	152300	188311255	15910	15910	15910	15910	0
231	20250402	152200	188311255	15910	15910	15910	15910	0
232	20250402	152100	188311255	15910	15910	15910	15910	0
233	20250402	152000	188311255	15910	15910	15910	15910	0
234	20250402	151900	188311255	15910	15910	15910	15910	34
235	20250402	151800	187770315	15910	15920	15920	15910	39
236	20250402	151700	187149735	15930	15920	15930	15920	100
237	20250402	151600	185557425	15910	15910	15910	15910	5
238	20250402	151500	185477875	15910	15910	15910	15910	65
239	20250402	151400	184443725	15910	15910	15910	15910	40
240	20250402	151300	183807325	15910	15910	15910	15910	597
241	20250402	151200	174309055	15910	15910	15910	15910	80
242	20250402	151100	173036255	15920	15920	15920	15920	73
243	20250402	151000	171874095	15920	15920	15920	15920	11
244	20250402	150900	171698975	15920	15920	15920	15920	0
245	20250402	150800	171698975	15920	15920	15920	15920	0
246	20250402	150700	171698975	15920	15920	15920	15920	24
247	20250402	150600	171316895	15910	15910	15910	15910	0
248	20250402	150500	171316895	15910	15910	15910	15910	78
249	20250402	150400	170075915	15910	15910	15910	15910	27
250	20250402	150300	169646345	15920	15920	15920	15920	655
251	20250402	150200	159218745	15930	15930	15930	15930	0
252	20250402	150100	159218745	15930	15930	15930	15930	0
253	20250402	150000	159218745	15930	15930	15930	15930	1
254	20250402	145900	159202815	15930	15930	15930	15930	0
255	20250402	145800	159202815	15930	15930	15930	15930	4
256	20250402	145700	159139095	15930	15920	15930	15920	32
257	20250402	145600	158629605	15930	15930	15930	15930	400
258	20250402	145500	152257605	15930	15930	15930	15930	39
259	20250402	145400	151636335	15920	15920	15920	15920	0
260	20250402	145300	151636335	15920	15920	15920	15920	28
261	20250402	145200	151190575	15930	15930	15930	15930	0
262	20250402	145100	151190575	15930	15930	15930	15930	32
263	20250402	145000	150680815	15930	15930	15930	15930	1
264	20250402	144900	150664885	15930	15930	15930	15930	0
265	20250402	144800	150664885	15930	15930	15930	15930	0
266	20250402	144700	150664885	15930	15930	15930	15930	0
267	20250402	144600	150664885	15930	15930	15930	15930	0
268	20250402	144500	150664885	15930	15930	15930	15930	0
269	20250402	144400	150664885	15930	15930	15930	15930	0
270	20250402	144300	150664885	15930	15930	15930	15930	0
271	20250402	144200	150664885	15930	15920	15930	15920	2
272	20250402	144100	150633035	15920	15920	15920	15920	0
273	20250402	144000	150633035	15920	15920	15920	15920	0
274	20250402	143900	150633035	15920	15920	15920	15920	0
275	20250402	143800	150633035	15920	15920	15920	15920	21
276	20250402	143700	150298715	15930	15930	15930	15930	0
277	20250402	143600	150298715	15930	15930	15930	15930	0
278	20250402	143500	150298715	15930	15920	15930	15920	29
279	20250402	143400	149837015	15930	15930	15930	15930	4
280	20250402	143300	149773295	15930	15930	15930	15930	300
281	20250402	143200	144994295	15930	15930	15930	15930	500
282	20250402	143100	137029295	15920	15920	15920	15920	0
283	20250402	143000	137029295	15920	15920	15920	15920	12
284	20250402	142900	136838255	15930	15930	15930	15930	0
285	20250402	142800	136838255	15930	15930	15930	15930	0
286	20250402	142700	136838255	15930	15930	15930	15930	0
287	20250402	142600	136838255	15930	15930	15930	15930	0
288	20250402	142500	136838255	15930	15930	15930	15930	0
289	20250402	142400	136838255	15930	15930	15930	15930	0
290	20250402	142300	136838255	15930	15930	15930	15930	0
291	20250402	142200	136838255	15930	15930	15930	15930	0
292	20250402	142100	136838255	15930	15930	15930	15930	0
293	20250402	142000	136838255	15930	15930	15930	15930	0
294	20250402	141900	136838255	15930	15930	15930	15930	0
295	20250402	141800	136838255	15930	15930	15930	15930	3
296	20250402	141700	136790465	15930	15930	15930	15930	0
297	20250402	141600	136790465	15930	15930	15930	15930	0
298	20250402	141500	136790465	15930	15930	15930	15930	1
299	20250402	141400	136774535	15920	15920	15920	15920	0
300	20250402	141300	136774535	15920	15920	15920	15920	0
301	20250402	141200	136774535	15920	15920	15920	15920	0
302	20250402	141100	136774535	15920	15920	15920	15920	0
303	20250402	141000	136774535	15920	15920	15920	15920	25
304	20250402	140900	136376535	15920	15920	15920	15920	0
305	20250402	140800	136376535	15920	15920	15920	15920	25
306	20250402	140700	135978535	15920	15920	15920	15920	27
307	20250402	140600	135548695	15920	15920	15920	15920	63
308	20250402	140500	134545735	15930	15930	15930	15930	44
309	20250402	140400	133844815	15930	15920	15930	15920	66
310	20250402	140300	132793595	15920	15910	15920	15910	304
311	20250402	140200	127954345	15910	15910	15910	15910	26
312	20250402	140100	127540685	15910	15920	15920	15910	1015
313	20250402	140000	111383135	15925	15925	15925	15925	0
314	20250402	135900	111383135	15925	15925	15925	15925	0
315	20250402	135800	111383135	15925	15925	15925	15925	0
316	20250402	135700	111383135	15925	15925	15925	15925	1
317	20250402	135600	111367210	15920	15920	15920	15920	13
318	20250402	135500	111160250	15930	15930	15930	15930	25
319	20250402	135400	110762000	15930	15930	15930	15930	0
320	20250402	135300	110762000	15930	15930	15930	15930	0
321	20250402	135200	110762000	15930	15930	15930	15930	87
322	20250402	135100	109376090	15930	15930	15930	15930	15
323	20250402	135000	109137140	15935	15935	15935	15935	0
324	20250402	134900	109137140	15935	15935	15935	15935	0
325	20250402	134800	109137140	15935	15935	15935	15935	0
326	20250402	134700	109137140	15935	15935	15935	15935	1
327	20250402	134600	109121205	15940	15940	15940	15940	0
328	20250402	134500	109121205	15940	15940	15940	15940	2
329	20250402	134400	109089325	15930	15930	15930	15930	0
330	20250402	134300	109089325	15930	15930	15930	15930	44
331	20250402	134200	108388405	15930	15930	15930	15930	0
332	20250402	134100	108388405	15930	15930	15930	15930	0
333	20250402	134000	108388405	15930	15920	15930	15920	134
334	20250402	133900	106255105	15910	15910	15910	15910	24
335	20250402	133800	105873265	15920	15920	15920	15920	0
336	20250402	133700	105873265	15920	15920	15920	15910	37
337	20250402	133600	105284485	15920	15920	15920	15920	68
338	20250402	133500	104201925	15920	15920	15920	15910	702
339	20250402	133400	93028685	15930	15930	15930	15930	1
340	20250402	133300	93012755	15920	15930	15930	15920	121
341	20250402	133200	91085495	15940	15940	15940	15940	0
342	20250402	133100	91085495	15940	15940	15940	15940	1
343	20250402	133000	91069555	15930	15930	15930	15930	0
344	20250402	132900	91069555	15930	15930	15930	15930	0
345	20250402	132800	91069555	15930	15930	15930	15930	23
346	20250402	132700	90703165	15940	15940	15940	15940	0
347	20250402	132600	90703165	15940	15940	15940	15940	47
348	20250402	132500	89953985	15950	15950	15950	15950	1
349	20250402	132400	89938035	15940	15940	15940	15940	0
350	20250402	132300	89938035	15940	15940	15940	15940	5
351	20250402	132200	89858335	15940	15940	15940	15940	0
352	20250402	132100	89858335	15940	15940	15940	15940	0
353	20250402	132000	89858335	15940	15940	15940	15940	0
354	20250402	131900	89858335	15940	15940	15940	15940	0
355	20250402	131800	89858335	15940	15940	15940	15940	0
356	20250402	131700	89858335	15940	15940	15940	15940	0
357	20250402	131600	89858335	15940	15940	15940	15940	0
358	20250402	131500	89858335	15940	15940	15940	15940	0
359	20250402	131400	89858335	15940	15940	15940	15940	0
360	20250402	131300	89858335	15940	15940	15940	15940	41
361	20250402	131200	89204795	15940	15940	15940	15940	0
362	20250402	131100	89204795	15940	15940	15940	15940	0
363	20250402	131000	89204795	15940	15940	15940	15940	0
364	20250402	130900	89204795	15940	15940	15940	15940	0
365	20250402	130800	89204795	15940	15940	15940	15940	0
366	20250402	130700	89204795	15940	15940	15940	15940	0
367	20250402	130600	89204795	15940	15940	15940	15940	0
368	20250402	130500	89204795	15940	15940	15940	15940	0
369	20250402	130400	89204795	15940	15940	15940	15940	0
370	20250402	130300	89204795	15940	15940	15940	15940	0
371	20250402	130200	89204795	15940	15940	15940	15940	0
372	20250402	130100	89204795	15940	15940	15940	15940	0
373	20250402	130000	89204795	15940	15940	15940	15940	0
374	20250402	125900	89204795	15940	15940	15940	15940	13
375	20250402	125800	88997575	15940	15940	15940	15940	0
376	20250402	125700	88997575	15940	15940	15940	15940	0
377	20250402	125600	88997575	15940	15940	15940	15940	0
378	20250402	125500	88997575	15940	15940	15940	15940	0
379	20250402	125400	88997575	15940	15940	15940	15940	0
380	20250402	125300	88997575	15940	15940	15940	15940	0
381	20250402	125200	88997575	15940	15940	15940	15940	0
382	20250402	125100	88997575	15940	15940	15940	15940	0
383	20250402	125000	88997575	15940	15940	15940	15940	31
384	20250402	124900	88503435	15940	15940	15940	15940	0
385	20250402	124800	88503435	15940	15940	15940	15940	0
386	20250402	124700	88503435	15940	15940	15940	15940	0
387	20250402	124600	88503435	15940	15940	15940	15940	0
388	20250402	124500	88503435	15940	15940	15940	15940	20
389	20250402	124400	88184635	15940	15940	15940	15940	12
390	20250402	124300	87993355	15950	15950	15950	15950	0
391	20250402	124200	87993355	15950	15950	15950	15950	1
392	20250402	124100	87977405	15940	15940	15940	15940	0
393	20250402	124000	87977405	15940	15940	15940	15940	0
394	20250402	123900	87977405	15940	15940	15940	15940	2
395	20250402	123800	87945525	15950	15950	15950	15950	0
396	20250402	123700	87945525	15950	15950	15950	15950	0
397	20250402	123600	87945525	15950	15950	15950	15950	1
398	20250402	123500	87929575	15940	15940	15940	15940	0
399	20250402	123400	87929575	15940	15940	15940	15940	0
400	20250402	123300	87929575	15940	15940	15940	15940	7
401	20250402	123200	87817995	15950	15950	15950	15950	0
402	20250402	123100	87817995	15950	15950	15950	15950	105
403	20250402	123000	86143245	15950	15950	15950	15950	0
404	20250402	122900	86143245	15950	15950	15950	15950	38
405	20250402	122800	85537145	15960	15960	15960	15960	0
406	20250402	122700	85537145	15960	15960	15960	15960	0
407	20250402	122600	85537145	15960	15960	15960	15960	0
408	20250402	122500	85537145	15960	15960	15960	15960	1
409	20250402	122400	85521185	15950	15950	15950	15950	48
410	20250402	122300	84755585	15950	15950	15950	15950	1
411	20250402	122200	84739635	15950	15950	15950	15950	0
412	20250402	122100	84739635	15950	15950	15950	15950	0
413	20250402	122000	84739635	15950	15950	15950	15950	9
414	20250402	121900	84596085	15940	15940	15940	15940	0
415	20250402	121800	84596085	15940	15940	15940	15940	0
416	20250402	121700	84596085	15940	15940	15940	15940	0
417	20250402	121600	84596085	15940	15940	15940	15940	0
418	20250402	121500	84596085	15940	15940	15940	15940	1
419	20250402	121400	84580145	15940	15940	15940	15940	0
420	20250402	121300	84580145	15940	15940	15940	15940	56
421	20250402	121200	83687505	15940	15940	15940	15940	0
422	20250402	121100	83687505	15940	15940	15940	15940	0
423	20250402	121000	83687505	15940	15940	15940	15940	232
424	20250402	120900	79989425	15940	15950	15950	15940	97
425	20250402	120800	78442365	15950	15950	15950	15950	0
426	20250402	120700	78442365	15950	15950	15950	15950	0
427	20250402	120600	78442365	15950	15950	15950	15950	43
428	20250402	120500	77756515	15950	15950	15950	15950	120
429	20250402	120400	75842515	15950	15950	15950	15950	0
430	20250402	120300	75842515	15950	15950	15950	15950	0
431	20250402	120200	75842515	15950	15950	15950	15950	0
432	20250402	120100	75842515	15950	15950	15950	15950	0
433	20250402	120000	75842515	15950	15950	15950	15950	9
434	20250402	115900	75698965	15940	15940	15940	15940	0
435	20250402	115800	75698965	15940	15940	15940	15940	0
436	20250402	115700	75698965	15940	15940	15940	15940	0
437	20250402	115600	75698965	15940	15940	15940	15940	0
438	20250402	115500	75698965	15940	15945	15945	15940	13
439	20250402	115400	75491730	15950	15950	15950	15950	6
440	20250402	115300	75396030	15950	15950	15950	15950	0
441	20250402	115200	75396030	15950	15950	15950	15950	0
442	20250402	115100	75396030	15950	15950	15950	15940	27
443	20250402	115000	74965580	15950	15950	15950	15950	11
444	20250402	114900	74790130	15940	15940	15940	15940	0
445	20250402	114800	74790130	15940	15940	15940	15940	0
446	20250402	114700	74790130	15940	15940	15940	15940	0
447	20250402	114600	74790130	15940	15940	15940	15940	27
448	20250402	114500	74359750	15950	15960	15960	15950	344
449	20250402	114400	68870320	15960	15960	15960	15960	0
450	20250402	114300	68870320	15960	15960	15960	15960	0
451	20250402	114200	68870320	15960	15970	15970	15960	160
452	20250402	114100	66315810	15980	15980	15980	15980	0
453	20250402	114000	66315810	15980	15980	15980	15980	10
454	20250402	113900	66156010	15970	15970	15970	15970	13
455	20250402	113800	65948400	15980	15980	15980	15980	0
456	20250402	113700	65948400	15980	15980	15980	15980	1
457	20250402	113600	65932420	15980	15980	15980	15980	0
458	20250402	113500	65932420	15980	15980	15980	15980	0
459	20250402	113400	65932420	15980	15980	15980	15980	0
460	20250402	113300	65932420	15980	15980	15980	15980	0
461	20250402	113200	65932420	15980	15980	15980	15980	6
462	20250402	113100	65836540	15980	15980	15980	15980	0
463	20250402	113000	65836540	15980	15980	15980	15980	13
464	20250402	112900	65628800	15970	15970	15970	15970	0
465	20250402	112800	65628800	15970	15970	15970	15970	0
466	20250402	112700	65628800	15970	15970	15970	15970	0
467	20250402	112600	65628800	15970	15970	15970	15970	0
468	20250402	112500	65628800	15970	15970	15970	15970	12
469	20250402	112400	65437160	15980	15980	15980	15980	3
470	20250402	112300	65389220	15980	15980	15980	15980	0
471	20250402	112200	65389220	15980	15980	15980	15980	0
472	20250402	112100	65389220	15980	15980	15980	15980	0
473	20250402	112000	65389220	15980	15980	15980	15980	12
474	20250402	111900	65197460	15970	15970	15970	15970	0
475	20250402	111800	65197460	15970	15970	15970	15970	6
476	20250402	111700	65101640	15970	15970	15970	15970	0
477	20250402	111600	65101640	15970	15970	15970	15970	0
478	20250402	111500	65101640	15970	15970	15970	15970	131
479	20250402	111400	63009570	15980	15990	15990	15980	4
480	20250402	111300	62945640	15990	15990	15990	15990	2
481	20250402	111200	62913660	15990	15990	15990	15990	0
482	20250402	111100	62913660	15990	15990	15990	15990	0
483	20250402	111000	62913660	15990	15990	15990	15990	15
484	20250402	110900	62673810	15980	15980	15980	15980	0
485	20250402	110800	62673810	15980	15980	15980	15980	0
486	20250402	110700	62673810	15980	15980	15980	15980	0
487	20250402	110600	62673810	15980	15980	15980	15980	0
488	20250402	110500	62673810	15980	15980	15980	15980	0
489	20250402	110400	62673810	15980	15980	15980	15980	0
490	20250402	110300	62673810	15980	15980	15980	15980	0
491	20250402	110200	62673810	15980	15980	15980	15980	10
492	20250402	110100	62514010	15990	15990	15990	15990	0
493	20250402	110000	62514010	15990	15990	15990	15990	17
494	20250402	105900	62242180	15990	15990	15990	15990	0
495	20250402	105800	62242180	15990	15990	15990	15990	0
496	20250402	105700	62242180	15990	15980	15990	15980	101
497	20250402	105600	60628180	15980	15980	15980	15980	124
498	20250402	105500	58646660	15980	15980	15980	15980	56
499	20250402	105400	57751780	15970	15970	15970	15970	0
500	20250402	105300	57751780	15970	15970	15970	15970	0
501	20250402	105200	57751780	15970	15970	15970	15970	12
502	20250402	105100	57560140	15980	15980	15980	15980	0
503	20250402	105000	57560140	15980	15980	15980	15980	11
504	20250402	104900	57384360	15970	15970	15970	15970	11
505	20250402	104800	57208690	15980	15980	15980	15980	0
506	20250402	104700	57208690	15980	15980	15980	15980	1
507	20250402	104600	57192710	15980	15980	15980	15980	0
508	20250402	104500	57192710	15980	15980	15980	15980	0
509	20250402	104400	57192710	15980	15980	15980	15980	52
510	20250402	104300	56361750	15960	15960	15960	15960	37
511	20250402	104200	55771230	15960	15960	15960	15960	0
512	20250402	104100	55771230	15960	15960	15960	15960	0
513	20250402	104000	55771230	15960	15950	15960	15950	28
514	20250402	103900	55324510	15960	15960	15960	15960	20
515	20250402	103800	55005310	15960	15960	15960	15960	32
516	20250402	103700	54494590	15960	15960	15960	15960	194
517	20250402	103600	51398350	15960	15960	15960	15960	6
518	20250402	103500	51302590	15950	15950	15950	15950	0
519	20250402	103400	51302590	15950	15950	15950	15950	0
520	20250402	103300	51302590	15950	15950	15950	15950	0
521	20250402	103200	51302590	15950	15950	15950	15950	2
522	20250402	103100	51270690	15960	15960	15960	15960	2
523	20250402	103000	51238770	15960	15960	15960	15960	52
524	20250402	102900	50408850	15960	15960	15960	15960	0
525	20250402	102800	50408850	15960	15950	15960	15950	82
526	20250402	102700	49100260	15950	15950	15950	15950	1
527	20250402	102600	49084310	15960	15960	15960	15960	1
528	20250402	102500	49068350	15990	15990	15990	15990	0
529	20250402	102400	49068350	15990	15990	15990	15990	0
530	20250402	102300	49068350	15990	15990	15990	15990	0
531	20250402	102200	49068350	15990	15990	15990	15990	0
532	20250402	102100	49068350	15990	15990	15990	15990	0
533	20250402	102000	49068350	15990	15990	15990	15990	0
534	20250402	101900	49068350	15990	15990	15990	15990	1
535	20250402	101800	49052360	15940	15940	15940	15940	45
536	20250402	101700	48335060	15940	15930	15940	15930	30
537	20250402	101600	47857090	15930	15930	15930	15930	0
538	20250402	101500	47857090	15930	15930	15930	15930	40
539	20250402	101400	47219890	15920	15920	15920	15920	76
540	20250402	101300	46009970	15930	15930	15930	15930	0
541	20250402	101200	46009970	15930	15930	15930	15930	15
542	20250402	101100	45771020	15930	15920	15930	15920	18
543	20250402	101000	45484310	15930	15910	15930	15910	9
544	20250402	100900	45341010	15930	15930	15930	15930	1
545	20250402	100800	45325080	15920	15920	15920	15920	55
546	20250402	100700	44449480	15920	15920	15920	15920	5
547	20250402	100600	44369880	15920	15920	15920	15920	33
548	20250402	100500	43844520	15910	15920	15920	15910	107
549	20250402	100400	42141480	15920	15920	15920	15920	30
550	20250402	100300	41663880	15920	15920	15920	15920	0
551	20250402	100200	41663880	15920	15920	15920	15920	0
552	20250402	100100	41663880	15920	15920	15920	15920	34
553	20250402	100000	41122600	15920	15910	15920	15910	135
554	20250402	095900	38973410	15910	15910	15910	15910	0
555	20250402	095800	38973410	15910	15910	15910	15910	0
556	20250402	095700	38973410	15910	15910	15910	15910	0
557	20250402	095600	38973410	15910	15950	15950	15910	120
558	20250402	095500	37061690	15950	15990	15990	15950	244
559	20250402	095400	33164720	15990	15990	15990	15990	1
560	20250402	095300	33148730	15980	15980	15980	15980	0
561	20250402	095200	33148730	15980	15980	15980	15980	3
562	20250402	095100	33100790	15990	15990	15990	15990	30
563	20250402	095000	32621090	15990	15980	15990	15980	31
564	20250402	094900	32125410	15990	15990	15990	15990	0
565	20250402	094800	32125410	15990	15990	15990	15990	30
566	20250402	094700	31645710	15980	15980	15980	15980	0
567	20250402	094600	31645710	15980	15980	15980	15980	0
568	20250402	094500	31645710	15980	16050	16050	15980	2
569	20250402	094400	31613680	16050	16050	16050	16050	20
570	20250402	094300	31292680	16050	16050	16050	16050	1
571	20250402	094200	31276630	16050	16050	16050	16050	0
572	20250402	094100	31276630	16050	16050	16050	16050	1
573	20250402	094000	31260580	15980	15980	15980	15980	1
574	20250402	093900	31244600	15980	15980	15980	15980	0
575	20250402	093800	31244600	15980	15980	15980	15980	6
576	20250402	093700	31148720	16050	16030	16050	16030	30
577	20250402	093600	30667520	16030	16030	16030	16030	0
578	20250402	093500	30667520	16030	16030	16030	16030	36
579	20250402	093400	30090440	16030	16030	16030	16030	30
580	20250402	093300	29609540	16030	16030	16030	16030	21
581	20250402	093200	29272910	16030	16030	16030	16030	10
582	20250402	093100	29112610	16030	16030	16030	16030	0
583	20250402	093000	29112610	16030	15980	16030	15980	22
584	20250402	092900	28760540	16020	16020	16020	16020	40
585	20250402	092800	28119740	16040	16040	16040	16040	0
586	20250402	092700	28119740	16040	15960	16040	15960	42
587	20250402	092600	27446400	15960	15900	15960	15900	7
588	20250402	092500	27334980	15900	15930	15930	15890	88
589	20250402	092400	25934740	15920	15920	15920	15920	100
590	20250402	092300	24342740	15930	15940	15950	15930	43
591	20250402	092200	23657450	15940	15950	15950	15930	7
592	20250402	092100	23545870	15950	15980	15980	15930	96
593	20250402	092000	22015420	15990	16050	16050	15990	527
594	20250402	091900	13573240	16060	16060	16060	16060	0
595	20250402	091800	13573240	16060	16110	16110	16060	85
596	20250402	091700	12206380	16110	16090	16110	16090	23
597	20250402	091600	11836260	16090	16090	16090	16090	81
598	20250402	091500	10532970	16080	16080	16080	16080	0
599	20250402	091400	10532970	16080	16080	16080	16080	48
600	20250402	091300	9761130	16080	16110	16110	16080	201
601	20250402	091200	6527980	16160	16160	16160	16160	0
602	20250402	091100	6527980	16160	16150	16160	16150	50
603	20250402	091000	5720180	16120	16090	16120	16090	2
604	20250402	090900	5687970	16100	16100	16100	16100	0
605	20250402	090800	5687970	16100	16100	16100	16100	162
606	20250402	090700	3079770	16110	16110	16110	16110	26
607	20250402	090600	2660910	16170	16170	16170	16170	1
608	20250402	090500	2644740	16170	16170	16170	16170	11
609	20250402	090400	2466870	16100	16100	16100	16100	0
610	20250402	090300	2466870	16100	16100	16100	16100	0
611	20250402	090200	2466870	16100	16100	16100	16100	20
612	20250402	090100	2144870	16180	16180	16180	16180	13
613	20250402	090000	1934530	16100	16150	16150	16100	120