KissMeData/457550/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212000	695806425	15960	15960	15960	15960	342
3	20250402	211900	695806425	15960	15960	15960	15960	0
4	20250402	211800	695806425	15960	15960	15960	15960	0
5	20250402	211700	695806425	15960	15960	15960	15960	0
6	20250402	211600	695806425	15960	15960	15960	15960	0
7	20250402	211500	695806425	15960	15960	15960	15960	0
8	20250402	211400	695806425	15960	15960	15960	15960	0
9	20250402	211300	695806425	15960	15960	15960	15960	0
10	20250402	211200	695806425	15960	15960	15960	15960	0
11	20250402	211100	695806425	15960	15960	15960	15960	0
12	20250402	211000	695806425	15960	15960	15960	15960	0
13	20250402	210900	695806425	15960	15960	15960	15960	0
14	20250402	210800	695806425	15960	15960	15960	15960	0
15	20250402	210700	695806425	15960	15960	15960	15960	0
16	20250402	210600	695806425	15960	15960	15960	15960	0
17	20250402	210500	695806425	15960	15960	15960	15960	0
18	20250402	210400	695806425	15960	15960	15960	15960	0
19	20250402	210300	695806425	15960	15960	15960	15960	0
20	20250402	210200	695806425	15960	15960	15960	15960	0
21	20250402	210100	695806425	15960	15960	15960	15960	0
22	20250402	210000	695806425	15960	15960	15960	15960	0
23	20250402	205900	695806425	15960	15960	15960	15960	0
24	20250402	205800	695806425	15960	15960	15960	15960	0
25	20250402	205700	695806425	15960	15960	15960	15960	0
26	20250402	205600	695806425	15960	15960	15960	15960	0
27	20250402	205500	695806425	15960	15960	15960	15960	0
28	20250402	205400	695806425	15960	15960	15960	15960	0
29	20250402	205300	695806425	15960	15960	15960	15960	0
30	20250402	205200	695806425	15960	15960	15960	15960	0
31	20250402	205100	695806425	15960	15960	15960	15960	0
32	20250402	205000	695806425	15960	15960	15960	15960	342
33	20250402	204900	695806425	15960	15960	15960	15960	0
34	20250402	204800	695806425	15960	15960	15960	15960	0
35	20250402	204700	695806425	15960	15960	15960	15960	0
36	20250402	204600	695806425	15960	15960	15960	15960	0
37	20250402	204500	695806425	15960	15960	15960	15960	0
38	20250402	204400	695806425	15960	15960	15960	15960	0
39	20250402	204300	695806425	15960	15960	15960	15960	0
40	20250402	204200	695806425	15960	15960	15960	15960	0
41	20250402	204100	695806425	15960	15960	15960	15960	0
42	20250402	204000	695806425	15960	15960	15960	15960	0
43	20250402	203900	695806425	15960	15960	15960	15960	0
44	20250402	203800	695806425	15960	15960	15960	15960	0
45	20250402	203700	695806425	15960	15960	15960	15960	0
46	20250402	203600	695806425	15960	15960	15960	15960	0
47	20250402	203500	695806425	15960	15960	15960	15960	0
48	20250402	203400	695806425	15960	15960	15960	15960	0
49	20250402	203300	695806425	15960	15960	15960	15960	0
50	20250402	203200	695806425	15960	15960	15960	15960	0
51	20250402	203100	695806425	15960	15960	15960	15960	0
52	20250402	203000	695806425	15960	15960	15960	15960	0
53	20250402	202900	695806425	15960	15960	15960	15960	0
54	20250402	202800	695806425	15960	15960	15960	15960	0
55	20250402	202700	695806425	15960	15960	15960	15960	0
56	20250402	202600	695806425	15960	15960	15960	15960	0
57	20250402	202500	695806425	15960	15960	15960	15960	0
58	20250402	202400	695806425	15960	15960	15960	15960	0
59	20250402	202300	695806425	15960	15960	15960	15960	0
60	20250402	202200	695806425	15960	15960	15960	15960	0
61	20250402	202100	695806425	15960	15960	15960	15960	0
62	20250402	202000	695806425	15960	15960	15960	15960	342
63	20250402	201900	695806425	15960	15960	15960	15960	0
64	20250402	201800	695806425	15960	15960	15960	15960	0
65	20250402	201700	695806425	15960	15960	15960	15960	0
66	20250402	201600	695806425	15960	15960	15960	15960	0
67	20250402	201500	695806425	15960	15960	15960	15960	0
68	20250402	201400	695806425	15960	15960	15960	15960	0
69	20250402	201300	695806425	15960	15960	15960	15960	0
70	20250402	201200	695806425	15960	15960	15960	15960	0
71	20250402	201100	695806425	15960	15960	15960	15960	0
72	20250402	201000	695806425	15960	15960	15960	15960	0
73	20250402	200900	695806425	15960	15960	15960	15960	0
74	20250402	200800	695806425	15960	15960	15960	15960	0
75	20250402	200700	695806425	15960	15960	15960	15960	0
76	20250402	200600	695806425	15960	15960	15960	15960	0
77	20250402	200500	695806425	15960	15960	15960	15960	0
78	20250402	200400	695806425	15960	15960	15960	15960	0
79	20250402	200300	695806425	15960	15960	15960	15960	0
80	20250402	200200	695806425	15960	15960	15960	15960	0
81	20250402	200100	695806425	15960	15960	15960	15960	0
82	20250402	200000	695806425	15960	15960	15960	15960	0
83	20250402	195900	695806425	15960	15960	15960	15960	0
84	20250402	195800	695806425	15960	15960	15960	15960	0
85	20250402	195700	695806425	15960	15960	15960	15960	0
86	20250402	195600	695806425	15960	15960	15960	15960	0
87	20250402	195500	695806425	15960	15960	15960	15960	0
88	20250402	195400	695806425	15960	15960	15960	15960	0
89	20250402	195300	695806425	15960	15960	15960	15960	0
90	20250402	195200	695806425	15960	15960	15960	15960	0
91	20250402	195100	695806425	15960	15960	15960	15960	0
92	20250402	195000	695806425	15960	15960	15960	15960	342
93	20250402	194900	695806425	15960	15960	15960	15960	0
94	20250402	194800	695806425	15960	15960	15960	15960	0
95	20250402	194700	695806425	15960	15960	15960	15960	0
96	20250402	194600	695806425	15960	15960	15960	15960	0
97	20250402	194500	695806425	15960	15960	15960	15960	0
98	20250402	194400	695806425	15960	15960	15960	15960	0
99	20250402	194300	695806425	15960	15960	15960	15960	0
100	20250402	194200	695806425	15960	15960	15960	15960	0
101	20250402	194100	695806425	15960	15960	15960	15960	0
102	20250402	194000	695806425	15960	15960	15960	15960	0
103	20250402	193900	695806425	15960	15960	15960	15960	0
104	20250402	193800	695806425	15960	15960	15960	15960	0
105	20250402	193700	695806425	15960	15960	15960	15960	0
106	20250402	193600	695806425	15960	15960	15960	15960	0
107	20250402	193500	695806425	15960	15960	15960	15960	0
108	20250402	193400	695806425	15960	15960	15960	15960	0
109	20250402	193300	695806425	15960	15960	15960	15960	0
110	20250402	193200	695806425	15960	15960	15960	15960	0
111	20250402	193100	695806425	15960	15960	15960	15960	0
112	20250402	193000	695806425	15960	15960	15960	15960	0
113	20250402	192900	695806425	15960	15960	15960	15960	0
114	20250402	192800	695806425	15960	15960	15960	15960	0
115	20250402	192700	695806425	15960	15960	15960	15960	0
116	20250402	192600	695806425	15960	15960	15960	15960	0
117	20250402	192500	695806425	15960	15960	15960	15960	0
118	20250402	192400	695806425	15960	15960	15960	15960	0
119	20250402	192300	695806425	15960	15960	15960	15960	0
120	20250402	192200	695806425	15960	15960	15960	15960	0
121	20250402	192100	695806425	15960	15960	15960	15960	0
122	20250402	192000	695806425	15960	15960	15960	15960	342
123	20250402	191900	695806425	15960	15960	15960	15960	0
124	20250402	191800	695806425	15960	15960	15960	15960	0
125	20250402	191700	695806425	15960	15960	15960	15960	0
126	20250402	191600	695806425	15960	15960	15960	15960	0
127	20250402	191500	695806425	15960	15960	15960	15960	0
128	20250402	191400	695806425	15960	15960	15960	15960	0
129	20250402	191300	695806425	15960	15960	15960	15960	0
130	20250402	191200	695806425	15960	15960	15960	15960	0
131	20250402	191100	695806425	15960	15960	15960	15960	0
132	20250402	191000	695806425	15960	15960	15960	15960	0
133	20250402	190900	695806425	15960	15960	15960	15960	0
134	20250402	190800	695806425	15960	15960	15960	15960	0
135	20250402	190700	695806425	15960	15960	15960	15960	0
136	20250402	190600	695806425	15960	15960	15960	15960	0
137	20250402	190500	695806425	15960	15960	15960	15960	0
138	20250402	190400	695806425	15960	15960	15960	15960	0
139	20250402	190300	695806425	15960	15960	15960	15960	0
140	20250402	190200	695806425	15960	15960	15960	15960	0
141	20250402	190100	695806425	15960	15960	15960	15960	0
142	20250402	190000	695806425	15960	15960	15960	15960	0
143	20250402	185900	695806425	15960	15960	15960	15960	0
144	20250402	185800	695806425	15960	15960	15960	15960	0
145	20250402	185700	695806425	15960	15960	15960	15960	0
146	20250402	185600	695806425	15960	15960	15960	15960	0
147	20250402	185500	695806425	15960	15960	15960	15960	0
148	20250402	185400	695806425	15960	15960	15960	15960	0
149	20250402	185300	695806425	15960	15960	15960	15960	0
150	20250402	185200	695806425	15960	15960	15960	15960	0
151	20250402	185100	695806425	15960	15960	15960	15960	0
152	20250402	185000	695806425	15960	15960	15960	15960	342
153	20250402	184900	695806425	15960	15960	15960	15960	0
154	20250402	184800	695806425	15960	15960	15960	15960	0
155	20250402	184700	695806425	15960	15960	15960	15960	0
156	20250402	184600	695806425	15960	15960	15960	15960	0
157	20250402	184500	695806425	15960	15960	15960	15960	0
158	20250402	184400	695806425	15960	15960	15960	15960	0
159	20250402	184300	695806425	15960	15960	15960	15960	0
160	20250402	184200	695806425	15960	15960	15960	15960	0
161	20250402	184100	695806425	15960	15960	15960	15960	0
162	20250402	184000	695806425	15960	15960	15960	15960	0
163	20250402	183900	695806425	15960	15960	15960	15960	0
164	20250402	183800	695806425	15960	15960	15960	15960	0
165	20250402	183700	695806425	15960	15960	15960	15960	0
166	20250402	183600	695806425	15960	15960	15960	15960	0
167	20250402	183500	695806425	15960	15960	15960	15960	0
168	20250402	183400	695806425	15960	15960	15960	15960	0
169	20250402	183300	695806425	15960	15960	15960	15960	0
170	20250402	183200	695806425	15960	15960	15960	15960	0
171	20250402	183100	695806425	15960	15960	15960	15960	0
172	20250402	183000	695806425	15960	15960	15960	15960	0
173	20250402	182900	695806425	15960	15960	15960	15960	0
174	20250402	182800	695806425	15960	15960	15960	15960	0
175	20250402	182700	695806425	15960	15960	15960	15960	0
176	20250402	182600	695806425	15960	15960	15960	15960	0
177	20250402	182500	695806425	15960	15960	15960	15960	0
178	20250402	182400	695806425	15960	15960	15960	15960	0
179	20250402	182300	695806425	15960	15960	15960	15960	0
180	20250402	182200	695806425	15960	15960	15960	15960	0
181	20250402	182100	695806425	15960	15960	15960	15960	0
182	20250402	182000	695806425	15960	15960	15960	15960	342
183	20250402	181900	695806425	15960	15960	15960	15960	0
184	20250402	181800	695806425	15960	15960	15960	15960	0
185	20250402	181700	695806425	15960	15960	15960	15960	0
186	20250402	181600	695806425	15960	15960	15960	15960	0
187	20250402	181500	695806425	15960	15960	15960	15960	0
188	20250402	181400	695806425	15960	15960	15960	15960	0
189	20250402	181300	695806425	15960	15960	15960	15960	0
190	20250402	181200	695806425	15960	15960	15960	15960	0
191	20250402	181100	695806425	15960	15960	15960	15960	0
192	20250402	181000	695806425	15960	15960	15960	15960	0
193	20250402	180900	695806425	15960	15960	15960	15960	0
194	20250402	180800	695806425	15960	15960	15960	15960	0
195	20250402	180700	695806425	15960	15960	15960	15960	0
196	20250402	180600	695806425	15960	15960	15960	15960	0
197	20250402	180500	695806425	15960	15960	15960	15960	0
198	20250402	180400	695806425	15960	15960	15960	15960	0
199	20250402	180300	695806425	15960	15960	15960	15960	0
200	20250402	180200	695806425	15960	15960	15960	15960	0
201	20250402	180100	695806425	15960	15960	15960	15960	0
202	20250402	180000	695806425	15960	15960	15960	15960	0
203	20250402	175900	695806425	15960	15960	15960	15960	0
204	20250402	175800	695806425	15960	15960	15960	15960	0
205	20250402	175700	695806425	15960	15960	15960	15960	0
206	20250402	175600	695806425	15960	15960	15960	15960	0
207	20250402	175500	695806425	15960	15960	15960	15960	0
208	20250402	175400	695806425	15960	15960	15960	15960	0
209	20250402	175300	695806425	15960	15960	15960	15960	0
210	20250402	175200	695806425	15960	15960	15960	15960	0
211	20250402	175100	695806425	15960	15960	15960	15960	0
212	20250402	175000	695806425	15960	15960	15960	15960	342
213	20250402	174900	695806425	15960	15960	15960	15960	0
214	20250402	174800	695806425	15960	15960	15960	15960	0
215	20250402	174700	695806425	15960	15960	15960	15960	0
216	20250402	174600	695806425	15960	15960	15960	15960	0
217	20250402	174500	695806425	15960	15960	15960	15960	0
218	20250402	174400	695806425	15960	15960	15960	15960	0
219	20250402	174300	695806425	15960	15960	15960	15960	0
220	20250402	174200	695806425	15960	15960	15960	15960	0
221	20250402	174100	695806425	15960	15960	15960	15960	0
222	20250402	174000	695806425	15960	15960	15960	15960	0
223	20250402	173900	695806425	15960	15960	15960	15960	0
224	20250402	173800	695806425	15960	15960	15960	15960	0
225	20250402	173700	695806425	15960	15960	15960	15960	0
226	20250402	173600	695806425	15960	15960	15960	15960	0
227	20250402	173500	695806425	15960	15960	15960	15960	0
228	20250402	173400	695806425	15960	15960	15960	15960	0
229	20250402	173300	695806425	15960	15960	15960	15960	0
230	20250402	173200	695806425	15960	15960	15960	15960	0
231	20250402	173100	695806425	15960	15960	15960	15960	0
232	20250402	173000	695806425	15960	15960	15960	15960	0
233	20250402	172900	695806425	15960	15960	15960	15960	0
234	20250402	172800	695806425	15960	15960	15960	15960	0
235	20250402	172700	695806425	15960	15960	15960	15960	0
236	20250402	172600	695806425	15960	15960	15960	15960	0
237	20250402	172500	695806425	15960	15960	15960	15960	0
238	20250402	172400	695806425	15960	15960	15960	15960	0
239	20250402	172300	695806425	15960	15960	15960	15960	0
240	20250402	172200	695806425	15960	15960	15960	15960	0
241	20250402	172100	695806425	15960	15960	15960	15960	0
242	20250402	172000	695806425	15960	15960	15960	15960	342
243	20250402	171900	695806425	15960	15960	15960	15960	0
244	20250402	171800	695806425	15960	15960	15960	15960	0
245	20250402	171700	695806425	15960	15960	15960	15960	0
246	20250402	171600	695806425	15960	15960	15960	15960	0
247	20250402	171500	695806425	15960	15960	15960	15960	0
248	20250402	171400	695806425	15960	15960	15960	15960	0
249	20250402	171300	695806425	15960	15960	15960	15960	0
250	20250402	171200	695806425	15960	15960	15960	15960	0
251	20250402	171100	695806425	15960	15960	15960	15960	0
252	20250402	171000	695806425	15960	15960	15960	15960	0
253	20250402	170900	695806425	15960	15960	15960	15960	0
254	20250402	170800	695806425	15960	15960	15960	15960	0
255	20250402	170700	695806425	15960	15960	15960	15960	0
256	20250402	170600	695806425	15960	15960	15960	15960	0
257	20250402	170500	695806425	15960	15960	15960	15960	0
258	20250402	170400	695806425	15960	15960	15960	15960	0
259	20250402	170300	695806425	15960	15960	15960	15960	0
260	20250402	170200	695806425	15960	15960	15960	15960	0
261	20250402	170100	695806425	15960	15960	15960	15960	0
262	20250402	170000	695806425	15960	15960	15960	15960	0
263	20250402	165900	695806425	15960	15960	15960	15960	0
264	20250402	165800	695806425	15960	15960	15960	15960	0
265	20250402	165700	695806425	15960	15960	15960	15960	0
266	20250402	165600	695806425	15960	15960	15960	15960	0
267	20250402	165500	695806425	15960	15960	15960	15960	0
268	20250402	165400	695806425	15960	15960	15960	15960	0
269	20250402	165300	695806425	15960	15960	15960	15960	0
270	20250402	165200	695806425	15960	15960	15960	15960	0
271	20250402	165100	695806425	15960	15960	15960	15960	0
272	20250402	165000	695806425	15960	15960	15960	15960	342
273	20250402	164900	695806425	15960	15960	15960	15960	0
274	20250402	164800	695806425	15960	15960	15960	15960	0
275	20250402	164700	695806425	15960	15960	15960	15960	0
276	20250402	164600	695806425	15960	15960	15960	15960	0
277	20250402	164500	695806425	15960	15960	15960	15960	0
278	20250402	164400	695806425	15960	15960	15960	15960	0
279	20250402	164300	695806425	15960	15960	15960	15960	0
280	20250402	164200	695806425	15960	15960	15960	15960	0
281	20250402	164100	695806425	15960	15960	15960	15960	0
282	20250402	164000	695806425	15960	15960	15960	15960	0
283	20250402	163900	695806425	15960	15960	15960	15960	0
284	20250402	163800	695806425	15960	15960	15960	15960	0
285	20250402	163700	695806425	15960	15960	15960	15960	0
286	20250402	163600	695806425	15960	15960	15960	15960	0
287	20250402	163500	695806425	15960	15960	15960	15960	0
288	20250402	163400	695806425	15960	15960	15960	15960	0
289	20250402	163300	695806425	15960	15960	15960	15960	0
290	20250402	163200	695806425	15960	15960	15960	15960	0
291	20250402	163100	695806425	15960	15960	15960	15960	0
292	20250402	163000	695806425	15960	15960	15960	15960	0
293	20250402	162900	695806425	15960	15960	15960	15960	0
294	20250402	162800	695806425	15960	15960	15960	15960	0
295	20250402	162700	695806425	15960	15960	15960	15960	0
296	20250402	162600	695806425	15960	15960	15960	15960	0
297	20250402	162500	695806425	15960	15960	15960	15960	0
298	20250402	162400	695806425	15960	15960	15960	15960	0
299	20250402	162300	695806425	15960	15960	15960	15960	0
300	20250402	162200	695806425	15960	15960	15960	15960	0
301	20250402	162100	695806425	15960	15960	15960	15960	0
302	20250402	162000	695806425	15960	15960	15960	15960	342
303	20250402	161900	695806425	15960	15960	15960	15960	0
304	20250402	161800	695806425	15960	15960	15960	15960	0
305	20250402	161700	695806425	15960	15960	15960	15960	0
306	20250402	161600	695806425	15960	15960	15960	15960	0
307	20250402	161500	695806425	15960	15960	15960	15960	0
308	20250402	161400	695806425	15960	15960	15960	15960	0
309	20250402	161300	695806425	15960	15960	15960	15960	0
310	20250402	161200	695806425	15960	15960	15960	15960	0
311	20250402	161100	695806425	15960	15960	15960	15960	0
312	20250402	161000	695806425	15960	15960	15960	15960	0
313	20250402	160900	695806425	15960	15960	15960	15960	0
314	20250402	160800	695806425	15960	15960	15960	15960	0
315	20250402	160700	695806425	15960	15960	15960	15960	0
316	20250402	160600	695806425	15960	15960	15960	15960	0
317	20250402	160500	695806425	15960	15960	15960	15960	0
318	20250402	160400	695806425	15960	15960	15960	15960	0
319	20250402	160300	695806425	15960	15960	15960	15960	0
320	20250402	160200	695806425	15960	15960	15960	15960	0
321	20250402	160100	695806425	15960	15960	15960	15960	0
322	20250402	160000	695806425	15960	15960	15960	15960	0
323	20250402	155900	695806425	15960	15960	15960	15960	0
324	20250402	155800	695806425	15960	15960	15960	15960	0
325	20250402	155700	695806425	15960	15960	15960	15960	0
326	20250402	155600	695806425	15960	15960	15960	15960	0
327	20250402	155500	695806425	15960	15960	15960	15960	0
328	20250402	155400	695806425	15960	15960	15960	15960	0
329	20250402	155300	695806425	15960	15960	15960	15960	0
330	20250402	155200	695806425	15960	15960	15960	15960	0
331	20250402	155100	695806425	15960	15960	15960	15960	0
332	20250402	155000	695806425	15960	15960	15960	15960	342
333	20250402	154900	695806425	15960	15960	15960	15960	0
334	20250402	154800	695806425	15960	15960	15960	15960	0
335	20250402	154700	695806425	15960	15960	15960	15960	0
336	20250402	154600	695806425	15960	15960	15960	15960	0
337	20250402	154500	695806425	15960	15960	15960	15960	0
338	20250402	154400	695806425	15960	15960	15960	15960	0
339	20250402	154300	695806425	15960	15960	15960	15960	0
340	20250402	154200	695806425	15960	15960	15960	15960	0
341	20250402	154100	695806425	15960	15960	15960	15960	0
342	20250402	154000	695806425	15960	15960	15960	15960	0
343	20250402	153900	695806425	15960	15960	15960	15960	0
344	20250402	153800	695806425	15960	15960	15960	15960	0
345	20250402	153700	695806425	15960	15960	15960	15960	0
346	20250402	153600	695806425	15960	15960	15960	15960	0
347	20250402	153500	695806425	15960	15960	15960	15960	0
348	20250402	153400	695806425	15960	15960	15960	15960	0
349	20250402	153300	695806425	15960	15960	15960	15960	0
350	20250402	153200	695806425	15960	15960	15960	15960	0
351	20250402	153100	695806425	15960	15960	15960	15960	0
352	20250402	153000	695806425	15960	15960	15960	15960	342
353	20250402	152900	690348105	15900	15900	15900	15900	0
354	20250402	152800	690348105	15900	15900	15900	15900	0
355	20250402	152700	690348105	15900	15900	15900	15900	0
356	20250402	152600	690348105	15900	15900	15900	15900	0
357	20250402	152500	690348105	15900	15900	15900	15900	0
358	20250402	152400	690348105	15900	15900	15900	15900	0
359	20250402	152300	690348105	15900	15900	15900	15900	0
360	20250402	152200	690348105	15900	15900	15900	15900	0
361	20250402	152100	690348105	15900	15900	15900	15900	0
362	20250402	152000	690348105	15900	15900	15900	15900	0
363	20250402	151900	690348105	15900	15900	15900	15900	0
364	20250402	151800	690348105	15900	15900	15900	15900	0
365	20250402	151700	690348105	15900	15900	15900	15900	3
366	20250402	151600	690300405	15900	15900	15900	15900	0
367	20250402	151500	690300405	15900	15900	15900	15900	7
368	20250402	151400	690189105	15900	15900	15900	15900	0
369	20250402	151300	690189105	15900	15900	15900	15900	18
370	20250402	151200	689902905	15910	15910	15910	15910	237
371	20250402	151100	686132235	15910	15910	15910	15910	342
372	20250402	151000	680691015	15870	15870	15870	15870	1
373	20250402	150900	680675145	15950	15950	15950	15950	34
374	20250402	150800	680132845	15870	15900	15910	15870	75
375	20250402	150700	678940105	15870	15910	15910	15870	2137
376	20250402	150600	644963475	15970	15910	15970	15910	33
377	20250402	150500	644437125	15900	15900	15900	15900	0
378	20250402	150400	644437125	15900	15890	15900	15890	467
379	20250402	150300	637012475	15890	15890	15890	15890	0
380	20250402	150200	637012475	15890	15870	15890	15870	50
381	20250402	150100	636218465	15860	15870	15870	15860	89
382	20250402	150000	634806375	15870	15870	15870	15870	21
383	20250402	145900	634473105	15870	15870	15870	15870	139
384	20250402	145800	632267175	15870	15870	15870	15870	0
385	20250402	145700	632267175	15870	15870	15870	15870	0
386	20250402	145600	632267175	15870	15870	15870	15870	25
387	20250402	145500	631870425	15900	15900	15900	15900	0
388	20250402	145400	631870425	15900	15900	15900	15900	0
389	20250402	145300	631870425	15900	15900	15900	15900	0
390	20250402	145200	631870425	15900	15900	15900	15900	6
391	20250402	145100	631775025	15810	15810	15810	15810	0
392	20250402	145000	631775025	15810	15810	15810	15810	23
393	20250402	144900	631411395	15810	15810	15810	15810	0
394	20250402	144800	631411395	15810	15810	15810	15810	0
395	20250402	144700	631411395	15810	15810	15810	15810	0
396	20250402	144600	631411395	15810	15810	15810	15810	0
397	20250402	144500	631411395	15810	15820	15820	15810	25
398	20250402	144400	631015935	15900	15900	15900	15900	10
399	20250402	144300	630856935	15900	15900	15900	15810	97
400	20250402	144200	629316705	15900	15900	15900	15900	1
401	20250402	144100	629300805	15810	15810	15810	15810	0
402	20250402	144000	629300805	15810	15810	15810	15810	34
403	20250402	143900	628763265	15900	15900	15900	15900	0
404	20250402	143800	628763265	15900	15900	15900	15900	175
405	20250402	143700	625980765	15900	15880	15900	15880	74
406	20250402	143600	624805045	15880	15880	15880	15880	0
407	20250402	143500	624805045	15880	15880	15880	15880	0
408	20250402	143400	624805045	15880	15880	15880	15880	0
409	20250402	143300	624805045	15880	15880	15880	15880	0
410	20250402	143200	624805045	15880	15880	15880	15880	0
411	20250402	143100	624805045	15880	15860	15880	15810	185
412	20250402	143000	621875845	15860	15860	15860	15860	0
413	20250402	142900	621875845	15860	15870	15870	15860	8
414	20250402	142800	621748945	15820	15820	15820	15820	1
415	20250402	142700	621733125	15810	15810	15810	15810	0
416	20250402	142600	621733125	15810	15810	15810	15810	0
417	20250402	142500	621733125	15810	15810	15810	15810	23
418	20250402	142400	621369495	15880	15880	15880	15880	0
419	20250402	142300	621369495	15880	15810	15880	15800	202
420	20250402	142200	618175515	15810	15810	15810	15810	1
421	20250402	142100	618159705	15810	15800	15810	15790	26
422	20250402	142000	617748905	15970	15970	15970	15970	0
423	20250402	141900	617748905	15970	15970	15970	15970	0
424	20250402	141800	617748905	15970	15970	15970	15970	7
425	20250402	141700	617637115	15900	16100	16100	15800	75
426	20250402	141600	616434125	16100	15890	16100	15890	500
427	20250402	141500	608399505	15790	15790	15790	15790	0
428	20250402	141400	608399505	15790	15790	15790	15790	10
429	20250402	141300	608241605	15780	15780	15780	15780	26
430	20250402	141200	607831325	15780	15780	15780	15780	29
431	20250402	141100	607373705	15780	15780	15780	15780	27
432	20250402	141000	606947645	15780	15780	15780	15780	0
433	20250402	140900	606947645	15780	15800	15800	15780	304
434	20250402	140800	602146355	15800	15810	15810	15800	87
435	20250402	140700	600770905	15810	15810	15810	15810	25
436	20250402	140600	600375655	15850	15850	15850	15850	80
437	20250402	140500	599107655	15850	15850	15850	15850	0
438	20250402	140400	599107655	15850	15850	15850	15850	0
439	20250402	140300	599107655	15850	15850	15850	15850	26
440	20250402	140200	598695555	15840	15840	15840	15840	0
441	20250402	140100	598695555	15840	15840	15840	15840	81
442	20250402	140000	597412515	15840	15840	15840	15840	23
443	20250402	135900	597048195	15930	15930	15930	15930	0
444	20250402	135800	597048195	15930	15930	15930	15930	0
445	20250402	135700	597048195	15930	15930	15930	15930	2
446	20250402	135600	597016335	15950	15820	15950	15810	107
447	20250402	135500	595316115	15850	15850	15850	15850	52
448	20250402	135400	594491915	15870	15870	15870	15870	2
449	20250402	135300	594460175	15870	15870	15870	15870	26
450	20250402	135200	594047555	15870	15870	15870	15870	0
451	20250402	135100	594047555	15870	15870	15870	15870	1
452	20250402	135000	594031685	15850	15850	15850	15850	0
453	20250402	134900	594031685	15850	15920	16150	15850	3391
454	20250402	134800	539366875	15850	15850	15850	15850	0
455	20250402	134700	539366875	15850	15850	15850	15850	0
456	20250402	134600	539366875	15850	15890	15890	15850	459
457	20250402	134500	532073965	15860	15900	15900	15860	1161
458	20250402	134400	513616455	15900	15900	15900	15900	97
459	20250402	134300	512074155	15900	15910	15910	15900	762
460	20250402	134200	499958335	15900	15900	15900	15900	26
461	20250402	134100	499544935	15900	15900	15900	15900	0
462	20250402	134000	499544935	15900	15900	15900	15900	0
463	20250402	133900	499544935	15900	15900	15900	15900	0
464	20250402	133800	499544935	15900	15900	15900	15900	0
465	20250402	133700	499544935	15900	15910	15910	15900	60
466	20250402	133600	498590775	15860	15860	15860	15860	21
467	20250402	133500	498257715	15860	15880	15880	15860	46
468	20250402	133400	497527595	15860	15860	15860	15860	0
469	20250402	133300	497527595	15860	15870	15870	15860	27
470	20250402	133200	497099365	15870	15880	15880	15870	13
471	20250402	133100	496892935	15940	15940	15940	15940	0
472	20250402	133000	496892935	15940	15940	15940	15940	1
473	20250402	132900	496876995	15930	15930	15930	15930	1
474	20250402	132800	496861065	15880	15880	15880	15880	0
475	20250402	132700	496861065	15880	15930	15930	15870	251
476	20250402	132600	492863285	15900	15900	15900	15900	0
477	20250402	132500	492863285	15900	15900	15900	15900	0
478	20250402	132400	492863285	15900	15900	15900	15900	0
479	20250402	132300	492863285	15900	15910	15910	15900	54
480	20250402	132200	492004485	15940	15940	15940	15940	1
481	20250402	132100	491988545	15940	15940	15940	15940	0
482	20250402	132000	491988545	15940	15940	15940	15940	135
483	20250402	131900	489836645	15940	15940	15940	15940	0
484	20250402	131800	489836645	15940	15940	15940	15940	0
485	20250402	131700	489836645	15940	15940	15940	15940	0
486	20250402	131600	489836645	15940	15940	15940	15940	0
487	20250402	131500	489836645	15940	15940	15940	15940	0
488	20250402	131400	489836645	15940	15990	16210	15940	2388
489	20250402	131300	451362435	15990	15990	15990	15990	3
490	20250402	131200	451314465	15990	15990	15990	15990	500
491	20250402	131100	443319465	15990	15990	15990	15990	2
492	20250402	131000	443287485	15900	15900	15900	15900	22
493	20250402	130900	442937685	15890	15950	15950	15880	683
494	20250402	130800	432073565	16000	16000	16000	16000	0
495	20250402	130700	432073565	16000	16000	16000	16000	0
496	20250402	130600	432073565	16000	16000	16000	16000	0
497	20250402	130500	432073565	16000	15970	16000	15970	119
498	20250402	130400	430171035	15950	15950	15980	15950	320
499	20250402	130300	425063155	15870	15870	15870	15870	0
500	20250402	130200	425063155	15870	15910	15910	15870	304
501	20250402	130100	420232535	15930	15930	15930	15930	0
502	20250402	130000	420232535	15930	15930	15930	15930	0
503	20250402	125900	420232535	15930	15930	15930	15930	0
504	20250402	125800	420232535	15930	15930	15930	15930	0
505	20250402	125700	420232535	15930	15930	15930	15930	0
506	20250402	125600	420232535	15930	15930	15930	15930	0
507	20250402	125500	420232535	15930	15890	15930	15890	149
508	20250402	125400	417860705	15850	15880	15890	15850	130
509	20250402	125300	415795785	15810	15810	15810	15810	0
510	20250402	125200	415795785	15810	15810	15810	15810	0
511	20250402	125100	415795785	15810	15810	15810	15810	131
512	20250402	125000	413724675	15870	15870	15870	15870	0
513	20250402	124900	413724675	15870	15860	15870	15860	8
514	20250402	124800	413597725	15870	15870	15870	15870	0
515	20250402	124700	413597725	15870	15870	15870	15870	57
516	20250402	124600	412693135	15880	15940	15950	15880	175
517	20250402	124500	409905495	15890	15890	15890	15890	0
518	20250402	124400	409905495	15890	15890	15890	15890	6
519	20250402	124300	409810155	15950	15950	15950	15950	0
520	20250402	124200	409810155	15950	15950	15950	15950	0
521	20250402	124100	409810155	15950	15970	15970	15950	120
522	20250402	124000	407894355	15970	15970	15970	15970	0
523	20250402	123900	407894355	15970	15970	15970	15970	0
524	20250402	123800	407894355	15970	15990	15990	15880	86
525	20250402	123700	406528105	15920	15940	16180	15900	1635
526	20250402	123600	380213935	15950	15950	15950	15950	0
527	20250402	123500	380213935	15950	15950	15950	15950	0
528	20250402	123400	380213935	15950	15950	15950	15950	0
529	20250402	123300	380213935	15950	15880	15950	15880	34
530	20250402	123200	379673225	15880	15870	15880	15870	6
531	20250402	123100	379577975	15870	15870	15870	15870	68
532	20250402	123000	378498815	15870	15870	15870	15870	0
533	20250402	122900	378498815	15870	15840	15870	15840	864
534	20250402	122800	364812155	15850	15850	15850	15850	28
535	20250402	122700	364368355	15850	15840	15850	15840	422
536	20250402	122600	357683825	15840	15840	15840	15840	126
537	20250402	122500	355687985	15840	15800	15840	15790	149
538	20250402	122400	353333615	15800	15800	15800	15800	62
539	20250402	122300	352354015	15810	15860	15860	15810	630
540	20250402	122200	342389775	15880	15880	15880	15880	0
541	20250402	122100	342389775	15880	16090	16100	15870	1345
542	20250402	122000	320838165	16090	15900	16090	15900	3800
543	20250402	121900	259791955	15850	15850	15850	15850	427
544	20250402	121800	253024005	15900	15900	15900	15900	0
545	20250402	121700	253024005	15900	15900	15900	15900	0
546	20250402	121600	253024005	15900	15850	15900	15850	547
547	20250402	121500	244352905	15900	15900	15900	15900	0
548	20250402	121400	244352905	15900	15900	15900	15900	0
549	20250402	121300	244352905	15900	15900	15900	15900	0
550	20250402	121200	244352905	15900	15850	15900	15850	65
551	20250402	121100	243322555	15850	15850	15850	15850	0
552	20250402	121000	243322555	15850	15850	15850	15850	18
553	20250402	120900	243037255	15840	15840	15840	15840	2
554	20250402	120800	243005575	15850	15850	15850	15850	0
555	20250402	120700	243005575	15850	15850	15850	15850	0
556	20250402	120600	243005575	15850	15850	15850	15850	210
557	20250402	120500	239677075	15840	15840	15840	15840	5
558	20250402	120400	239597875	15820	15820	15820	15820	82
559	20250402	120300	238300635	15820	15820	15820	15820	195
560	20250402	120200	235215735	15850	15850	15850	15850	2
561	20250402	120100	235184035	15850	15850	15850	15850	0
562	20250402	120000	235184035	15850	15840	15850	15840	91
563	20250402	115900	233742445	15840	15840	15840	15840	242
564	20250402	115800	229909165	15830	15830	15830	15830	1
565	20250402	115700	229893335	15840	15840	15840	15840	0
566	20250402	115600	229893335	15840	15840	15840	15840	0
567	20250402	115500	229893335	15840	15840	15840	15840	0
568	20250402	115400	229893335	15840	15840	15840	15840	0
569	20250402	115300	229893335	15840	15840	15840	15840	5
570	20250402	115200	229814135	15840	15840	15840	15840	0
571	20250402	115100	229814135	15840	15840	15840	15840	0
572	20250402	115000	229814135	15840	15840	15840	15840	0
573	20250402	114900	229814135	15840	15840	15840	15840	0
574	20250402	114800	229814135	15840	15840	15840	15840	0
575	20250402	114700	229814135	15840	15840	15840	15840	0
576	20250402	114600	229814135	15840	15840	15840	15840	0
577	20250402	114500	229814135	15840	15840	15840	15840	0
578	20250402	114400	229814135	15840	15840	15840	15840	8
579	20250402	114300	229687415	15840	15850	15850	15840	67
580	20250402	114200	228625965	15820	15820	15820	15820	56
581	20250402	114100	227740045	15820	15820	15820	15820	1
582	20250402	114000	227724225	15820	15820	15820	15820	0
583	20250402	113900	227724225	15820	15910	15910	15820	111
584	20250402	113800	225967755	15910	15910	15910	15910	0
585	20250402	113700	225967755	15910	15910	15910	15910	0
586	20250402	113600	225967755	15910	15910	15910	15910	0
587	20250402	113500	225967755	15910	15910	15910	15910	2
588	20250402	113400	225935935	15910	15910	15910	15910	44
589	20250402	113300	225235895	15910	15910	15910	15910	0
590	20250402	113200	225235895	15910	15910	15910	15910	0
591	20250402	113100	225235895	15910	15910	15910	15910	0
592	20250402	113000	225235895	15910	15910	15910	15910	0
593	20250402	112900	225235895	15910	15910	15910	15910	9
594	20250402	112800	225092705	15940	15940	15940	15940	0
595	20250402	112700	225092705	15940	15940	15940	15940	0
596	20250402	112600	225092705	15940	15940	15940	15940	0
597	20250402	112500	225092705	15940	15940	15940	15940	0
598	20250402	112400	225092705	15940	15940	15940	15940	71
599	20250402	112300	223960965	15970	15970	15970	15970	0
600	20250402	112200	223960965	15970	15890	15970	15890	2364
601	20250402	112100	186361935	15840	15840	15840	15840	50
602	20250402	112000	185569935	15840	15840	15840	15840	0
603	20250402	111900	185569935	15840	15840	15840	15840	0
604	20250402	111800	185569935	15840	15840	15840	15840	0
605	20250402	111700	185569935	15840	15840	15840	15840	0
606	20250402	111600	185569935	15840	15840	15840	15840	16
607	20250402	111500	185316495	15910	15840	15910	15840	40
608	20250402	111400	184682475	15910	15850	15910	15850	175
609	20250402	111300	181908365	15910	15910	15910	15910	0
610	20250402	111200	181908365	15910	15910	15910	15910	2
611	20250402	111100	181876545	15910	15910	15910	15850	49
612	20250402	111000	181099055	15850	15850	15850	15850	0
613	20250402	110900	181099055	15850	15850	15850	15850	1
614	20250402	110800	181083205	15850	15850	15880	15850	28
615	20250402	110700	180639075	15910	15910	15910	15910	0
616	20250402	110600	180639075	15910	15910	15910	15910	3
617	20250402	110500	180591345	15920	15920	15920	15920	0
618	20250402	110400	180591345	15920	15920	15920	15920	0
619	20250402	110300	180591345	15920	15920	15920	15920	2
620	20250402	110200	180559505	15850	15840	15850	15840	30
621	20250402	110100	180084105	15840	15930	15930	15840	23
622	20250402	110000	179718615	15930	15850	15930	15850	250
623	20250402	105900	175744175	15940	15940	15940	15940	0
624	20250402	105800	175744175	15940	15940	15940	15940	0
625	20250402	105700	175744175	15940	15830	15940	15820	317
626	20250402	105600	170718885	15830	15830	15830	15830	0
627	20250402	105500	170718885	15830	15830	15830	15830	411
628	20250402	105400	164212755	15800	15800	15800	15800	0
629	20250402	105300	164212755	15800	15800	15800	15800	0
630	20250402	105200	164212755	15800	15800	15800	15800	15
631	20250402	105100	163975755	15810	15810	15810	15810	0
632	20250402	105000	163975755	15810	15810	15810	15810	8
633	20250402	104900	163849275	15840	15840	15840	15840	0
634	20250402	104800	163849275	15840	15840	15840	15840	0
635	20250402	104700	163849275	15840	15840	15840	15840	0
636	20250402	104600	163849275	15840	15840	15840	15840	0
637	20250402	104500	163849275	15840	15840	15840	15840	0
638	20250402	104400	163849275	15840	15840	15840	15840	0
639	20250402	104300	163849275	15840	15840	15840	15840	0
640	20250402	104200	163849275	15840	15840	15840	15840	0
641	20250402	104100	163849275	15840	15800	15840	15760	165
642	20250402	104000	161245735	15840	15840	15840	15840	0
643	20250402	103900	161245735	15840	15840	15840	15840	0
644	20250402	103800	161245735	15840	15840	15840	15840	0
645	20250402	103700	161245735	15840	15840	15840	15840	0
646	20250402	103600	161245735	15840	15840	15840	15840	25
647	20250402	103500	160849735	15840	15840	15840	15840	0
648	20250402	103400	160849735	15840	15840	15840	15840	222
649	20250402	103300	157333255	15810	15810	15810	15810	0
650	20250402	103200	157333255	15810	15810	15810	15810	0
651	20250402	103100	157333255	15810	15810	15810	15810	0
652	20250402	103000	157333255	15810	15810	15810	15810	3
653	20250402	102900	157285825	15810	15810	15810	15810	0
654	20250402	102800	157285825	15810	15810	15810	15810	10
655	20250402	102700	157127725	15810	15810	15810	15810	0
656	20250402	102600	157127725	15810	15770	15810	15770	5
657	20250402	102500	157048795	15790	15790	15790	15790	0
658	20250402	102400	157048795	15790	15770	15790	15770	196
659	20250402	102300	153955895	15770	15770	15770	15770	10
660	20250402	102200	153798195	15750	15760	15760	15750	2
661	20250402	102100	153766685	15770	15770	15770	15770	0
662	20250402	102000	153766685	15770	15770	15770	15770	4
663	20250402	101900	153703605	15780	15780	15780	15780	1
664	20250402	101800	153687825	15780	15780	15780	15740	965
665	20250402	101700	138488335	15790	15790	15790	15790	0
666	20250402	101600	138488335	15790	15760	15790	15750	14
667	20250402	101500	138267645	15770	15790	15800	15760	569
668	20250402	101400	129288445	15800	15800	15800	15800	1
669	20250402	101300	129272645	15840	15840	15840	15840	0
670	20250402	101200	129272645	15840	15840	15840	15840	1
671	20250402	101100	129256805	15790	15790	15790	15790	0
672	20250402	101000	129256805	15790	15790	15790	15790	8
673	20250402	100900	129130485	15790	15790	15790	15790	0
674	20250402	100800	129130485	15790	15790	15790	15790	0
675	20250402	100700	129130485	15790	15810	15810	15790	69
676	20250402	100600	128040705	15810	15810	15810	15810	0
677	20250402	100500	128040705	15810	15850	15850	15810	53
678	20250402	100400	127202375	15870	15870	15870	15870	0
679	20250402	100300	127202375	15870	15870	15870	15870	24
680	20250402	100200	126821495	15870	15870	15870	15870	1
681	20250402	100100	126805625	15870	15870	15870	15870	0
682	20250402	100000	126805625	15870	15870	15880	15870	52
683	20250402	095900	125980375	15870	15870	15870	15870	1
684	20250402	095800	125964505	15880	15880	15880	15880	0
685	20250402	095700	125964505	15880	15880	15880	15880	0
686	20250402	095600	125964505	15880	15830	15880	15800	189
687	20250402	095500	122975065	15840	15890	15910	15840	410
688	20250402	095400	116460455	15880	15880	15880	15830	166
689	20250402	095300	113825655	15910	15910	15910	15910	2
690	20250402	095200	113793835	15840	15850	15850	15840	7
691	20250402	095100	113682905	15880	15880	15880	15880	0
692	20250402	095000	113682905	15880	15940	15950	15880	369
693	20250402	094900	107813755	15940	15940	15940	15940	0
694	20250402	094800	107813755	15940	15920	15940	15920	32
695	20250402	094700	107303695	15920	15830	15920	15830	861
696	20250402	094600	93628025	15920	15920	15920	15920	1
697	20250402	094500	93612105	15930	15940	15940	15930	14
698	20250402	094400	93389045	15940	15930	15940	15930	6
699	20250402	094300	93293425	15930	15930	15930	15930	12
700	20250402	094200	93102265	15980	15900	15980	15900	115
701	20250402	094100	91264805	15900	15870	15900	15870	351
702	20250402	094000	85688985	15850	15850	15850	15850	9
703	20250402	093900	85546335	15890	15890	15890	15890	0
704	20250402	093800	85546335	15890	15890	15890	15850	27
705	20250402	093700	85117825	15890	15890	15890	15890	20
706	20250402	093600	84800025	15780	15780	15780	15780	12
707	20250402	093500	84610665	15890	15870	15890	15780	53
708	20250402	093400	83772865	15880	15880	15880	15880	0
709	20250402	093300	83772865	15880	15880	15880	15880	3
710	20250402	093200	83725225	15890	15820	15890	15820	58
711	20250402	093100	82807135	15820	15820	15820	15820	30
712	20250402	093000	82332535	15820	15800	15820	15800	4
713	20250402	092900	82269285	15800	15800	15800	15800	0
714	20250402	092800	82269285	15800	15760	15820	15760	117
715	20250402	092700	80420645	15760	15760	15760	15760	0
716	20250402	092600	80420645	15760	15760	15760	15760	81
717	20250402	092500	79144085	15760	15760	15760	15760	1
718	20250402	092400	79128325	15720	15720	15720	15720	0
719	20250402	092300	79128325	15720	15720	15730	15720	7
720	20250402	092200	79018245	15710	15710	15710	15710	5
721	20250402	092100	78939695	15710	15710	15710	15710	13
722	20250402	092000	78735465	15710	15750	15750	15710	281
723	20250402	091900	74314335	15720	15760	15760	15720	86
724	20250402	091800	72959515	15750	15750	15750	15750	2
725	20250402	091700	72928015	15750	15750	15750	15750	22
726	20250402	091600	72581515	15830	15750	15830	15750	80
727	20250402	091500	71321385	15830	15830	15830	15830	1
728	20250402	091400	71305555	15660	15795	15795	15660	199
729	20250402	091300	68183135	15710	15710	15710	15710	0
730	20250402	091200	68183135	15710	15710	15710	15710	111
731	20250402	091100	66439325	15710	15710	15710	15710	0
732	20250402	091000	66439325	15710	15710	15710	15660	755
733	20250402	090900	54582805	15710	15710	15710	15710	0
734	20250402	090800	54582805	15710	15710	15710	15710	36
735	20250402	090700	54017245	15750	15820	15820	15750	905
736	20250402	090600	39711210	15810	15840	15840	15810	437
737	20250402	090500	32801790	15900	15900	15900	15900	265
738	20250402	090400	28588290	15900	15960	15960	15900	246
739	20250402	090300	24676150	15980	16000	16000	15980	172
740	20250402	090200	21924750	16020	16100	16100	16020	75
741	20250402	090100	20723000	16100	16100	16100	16100	508
742	20250402	090000	12544200	16050	15900	16050	15900	788