KissMeData/004690/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185300	225846300	86800	86800	86800	86800	41
3	20250401	185200	225846300	86800	86800	86800	86800	0
4	20250401	185100	225846300	86800	86800	86800	86800	0
5	20250401	185000	225846300	86800	86800	86800	86800	0
6	20250401	184900	225846300	86800	86800	86800	86800	0
7	20250401	184800	225846300	86800	86800	86800	86800	0
8	20250401	184700	225846300	86800	86800	86800	86800	0
9	20250401	184600	225846300	86800	86800	86800	86800	0
10	20250401	184500	225846300	86800	86800	86800	86800	0
11	20250401	184400	225846300	86800	86800	86800	86800	0
12	20250401	184300	225846300	86800	86800	86800	86800	0
13	20250401	184200	225846300	86800	86800	86800	86800	0
14	20250401	184100	225846300	86800	86800	86800	86800	0
15	20250401	184000	225846300	86800	86800	86800	86800	0
16	20250401	183900	225846300	86800	86800	86800	86800	0
17	20250401	183800	225846300	86800	86800	86800	86800	0
18	20250401	183700	225846300	86800	86800	86800	86800	0
19	20250401	183600	225846300	86800	86800	86800	86800	0
20	20250401	183500	225846300	86800	86800	86800	86800	0
21	20250401	183400	225846300	86800	86800	86800	86800	0
22	20250401	183300	225846300	86800	86800	86800	86800	0
23	20250401	183200	225846300	86800	86800	86800	86800	0
24	20250401	183100	225846300	86800	86800	86800	86800	0
25	20250401	183000	225846300	86800	86800	86800	86800	0
26	20250401	182900	225846300	86800	86800	86800	86800	0
27	20250401	182800	225846300	86800	86800	86800	86800	0
28	20250401	182700	225846300	86800	86800	86800	86800	0
29	20250401	182600	225846300	86800	86800	86800	86800	0
30	20250401	182500	225846300	86800	86800	86800	86800	0
31	20250401	182400	225846300	86800	86800	86800	86800	0
32	20250401	182300	225846300	86800	86800	86800	86800	41
33	20250401	182200	225846300	86800	86800	86800	86800	0
34	20250401	182100	225846300	86800	86800	86800	86800	0
35	20250401	182000	225846300	86800	86800	86800	86800	0
36	20250401	181900	225846300	86800	86800	86800	86800	0
37	20250401	181800	225846300	86800	86800	86800	86800	0
38	20250401	181700	225846300	86800	86800	86800	86800	0
39	20250401	181600	225846300	86800	86800	86800	86800	0
40	20250401	181500	225846300	86800	86800	86800	86800	0
41	20250401	181400	225846300	86800	86800	86800	86800	0
42	20250401	181300	225846300	86800	86800	86800	86800	0
43	20250401	181200	225846300	86800	86800	86800	86800	0
44	20250401	181100	225846300	86800	86800	86800	86800	0
45	20250401	181000	225846300	86800	86800	86800	86800	0
46	20250401	180900	225846300	86800	86800	86800	86800	0
47	20250401	180800	225846300	86800	86800	86800	86800	0
48	20250401	180700	225846300	86800	86800	86800	86800	0
49	20250401	180600	225846300	86800	86800	86800	86800	0
50	20250401	180500	225846300	86800	86800	86800	86800	0
51	20250401	180400	225846300	86800	86800	86800	86800	0
52	20250401	180300	225846300	86800	86800	86800	86800	0
53	20250401	180200	225846300	86800	86800	86800	86800	0
54	20250401	180100	225846300	86800	86800	86800	86800	0
55	20250401	180000	225846300	86800	86800	86800	86800	0
56	20250401	175900	225846300	86800	86800	86800	86800	0
57	20250401	175800	225846300	86800	86800	86800	86800	0
58	20250401	175700	225846300	86800	86800	86800	86800	0
59	20250401	175600	225846300	86800	86800	86800	86800	0
60	20250401	175500	225846300	86800	86800	86800	86800	0
61	20250401	175400	225846300	86800	86800	86800	86800	0
62	20250401	175300	225846300	86800	86800	86800	86800	41
63	20250401	175200	225846300	86800	86800	86800	86800	0
64	20250401	175100	225846300	86800	86800	86800	86800	0
65	20250401	175000	225846300	86800	86800	86800	86800	0
66	20250401	174900	225846300	86800	86800	86800	86800	0
67	20250401	174800	225846300	86800	86800	86800	86800	0
68	20250401	174700	225846300	86800	86800	86800	86800	0
69	20250401	174600	225846300	86800	86800	86800	86800	0
70	20250401	174500	225846300	86800	86800	86800	86800	0
71	20250401	174400	225846300	86800	86800	86800	86800	0
72	20250401	174300	225846300	86800	86800	86800	86800	0
73	20250401	174200	225846300	86800	86800	86800	86800	0
74	20250401	174100	225846300	86800	86800	86800	86800	0
75	20250401	174000	225846300	86800	86800	86800	86800	0
76	20250401	173900	225846300	86800	86800	86800	86800	0
77	20250401	173800	225846300	86800	86800	86800	86800	0
78	20250401	173700	225846300	86800	86800	86800	86800	0
79	20250401	173600	225846300	86800	86800	86800	86800	0
80	20250401	173500	225846300	86800	86800	86800	86800	0
81	20250401	173400	225846300	86800	86800	86800	86800	0
82	20250401	173300	225846300	86800	86800	86800	86800	0
83	20250401	173200	225846300	86800	86800	86800	86800	0
84	20250401	173100	225846300	86800	86800	86800	86800	0
85	20250401	173000	225846300	86800	86800	86800	86800	0
86	20250401	172900	225846300	86800	86800	86800	86800	0
87	20250401	172800	225846300	86800	86800	86800	86800	0
88	20250401	172700	225846300	86800	86800	86800	86800	0
89	20250401	172600	225846300	86800	86800	86800	86800	0
90	20250401	172500	225846300	86800	86800	86800	86800	0
91	20250401	172400	225846300	86800	86800	86800	86800	0
92	20250401	172300	225846300	86800	86800	86800	86800	41
93	20250401	172200	225846300	86800	86800	86800	86800	0
94	20250401	172100	225846300	86800	86800	86800	86800	0
95	20250401	172000	225846300	86800	86800	86800	86800	0
96	20250401	171900	225846300	86800	86800	86800	86800	0
97	20250401	171800	225846300	86800	86800	86800	86800	0
98	20250401	171700	225846300	86800	86800	86800	86800	0
99	20250401	171600	225846300	86800	86800	86800	86800	0
100	20250401	171500	225846300	86800	86800	86800	86800	0
101	20250401	171400	225846300	86800	86800	86800	86800	0
102	20250401	171300	225846300	86800	86800	86800	86800	0
103	20250401	171200	225846300	86800	86800	86800	86800	0
104	20250401	171100	225846300	86800	86800	86800	86800	0
105	20250401	171000	225846300	86800	86800	86800	86800	0
106	20250401	170900	225846300	86800	86800	86800	86800	0
107	20250401	170800	225846300	86800	86800	86800	86800	0
108	20250401	170700	225846300	86800	86800	86800	86800	0
109	20250401	170600	225846300	86800	86800	86800	86800	0
110	20250401	170500	225846300	86800	86800	86800	86800	0
111	20250401	170400	225846300	86800	86800	86800	86800	0
112	20250401	170300	225846300	86800	86800	86800	86800	0
113	20250401	170200	225846300	86800	86800	86800	86800	0
114	20250401	170100	225846300	86800	86800	86800	86800	0
115	20250401	170000	225846300	86800	86800	86800	86800	0
116	20250401	165900	225846300	86800	86800	86800	86800	0
117	20250401	165800	225846300	86800	86800	86800	86800	0
118	20250401	165700	225846300	86800	86800	86800	86800	0
119	20250401	165600	225846300	86800	86800	86800	86800	0
120	20250401	165500	225846300	86800	86800	86800	86800	0
121	20250401	165400	225846300	86800	86800	86800	86800	0
122	20250401	165300	225846300	86800	86800	86800	86800	41
123	20250401	165200	225846300	86800	86800	86800	86800	0
124	20250401	165100	225846300	86800	86800	86800	86800	0
125	20250401	165000	225846300	86800	86800	86800	86800	0
126	20250401	164900	225846300	86800	86800	86800	86800	0
127	20250401	164800	225846300	86800	86800	86800	86800	0
128	20250401	164700	225846300	86800	86800	86800	86800	0
129	20250401	164600	225846300	86800	86800	86800	86800	0
130	20250401	164500	225846300	86800	86800	86800	86800	0
131	20250401	164400	225846300	86800	86800	86800	86800	0
132	20250401	164300	225846300	86800	86800	86800	86800	0
133	20250401	164200	225846300	86800	86800	86800	86800	0
134	20250401	164100	225846300	86800	86800	86800	86800	0
135	20250401	164000	225846300	86800	86800	86800	86800	0
136	20250401	163900	225846300	86800	86800	86800	86800	0
137	20250401	163800	225846300	86800	86800	86800	86800	0
138	20250401	163700	225846300	86800	86800	86800	86800	0
139	20250401	163600	225846300	86800	86800	86800	86800	0
140	20250401	163500	225846300	86800	86800	86800	86800	0
141	20250401	163400	225846300	86800	86800	86800	86800	0
142	20250401	163300	225846300	86800	86800	86800	86800	0
143	20250401	163200	225846300	86800	86800	86800	86800	0
144	20250401	163100	225846300	86800	86800	86800	86800	0
145	20250401	163000	225846300	86800	86800	86800	86800	0
146	20250401	162900	225846300	86800	86800	86800	86800	0
147	20250401	162800	225846300	86800	86800	86800	86800	0
148	20250401	162700	225846300	86800	86800	86800	86800	0
149	20250401	162600	225846300	86800	86800	86800	86800	0
150	20250401	162500	225846300	86800	86800	86800	86800	0
151	20250401	162400	225846300	86800	86800	86800	86800	0
152	20250401	162300	225846300	86800	86800	86800	86800	41
153	20250401	162200	225846300	86800	86800	86800	86800	0
154	20250401	162100	225846300	86800	86800	86800	86800	0
155	20250401	162000	225846300	86800	86800	86800	86800	0
156	20250401	161900	225846300	86800	86800	86800	86800	0
157	20250401	161800	225846300	86800	86800	86800	86800	0
158	20250401	161700	225846300	86800	86800	86800	86800	0
159	20250401	161600	225846300	86800	86800	86800	86800	0
160	20250401	161500	225846300	86800	86800	86800	86800	0
161	20250401	161400	225846300	86800	86800	86800	86800	0
162	20250401	161300	225846300	86800	86800	86800	86800	0
163	20250401	161200	225846300	86800	86800	86800	86800	0
164	20250401	161100	225846300	86800	86800	86800	86800	0
165	20250401	161000	225846300	86800	86800	86800	86800	0
166	20250401	160900	225846300	86800	86800	86800	86800	0
167	20250401	160800	225846300	86800	86800	86800	86800	0
168	20250401	160700	225846300	86800	86800	86800	86800	0
169	20250401	160600	225846300	86800	86800	86800	86800	0
170	20250401	160500	225846300	86800	86800	86800	86800	0
171	20250401	160400	225846300	86800	86800	86800	86800	0
172	20250401	160300	225846300	86800	86800	86800	86800	0
173	20250401	160200	225846300	86800	86800	86800	86800	0
174	20250401	160100	225846300	86800	86800	86800	86800	0
175	20250401	160000	225846300	86800	86800	86800	86800	0
176	20250401	155900	225846300	86800	86800	86800	86800	0
177	20250401	155800	225846300	86800	86800	86800	86800	0
178	20250401	155700	225846300	86800	86800	86800	86800	0
179	20250401	155600	225846300	86800	86800	86800	86800	0
180	20250401	155500	225846300	86800	86800	86800	86800	0
181	20250401	155400	225846300	86800	86800	86800	86800	0
182	20250401	155300	225846300	86800	86800	86800	86800	41
183	20250401	155200	225846300	86800	86800	86800	86800	0
184	20250401	155100	225846300	86800	86800	86800	86800	0
185	20250401	155000	225846300	86800	86800	86800	86800	0
186	20250401	154900	225846300	86800	86800	86800	86800	0
187	20250401	154800	225846300	86800	86800	86800	86800	0
188	20250401	154700	225846300	86800	86800	86800	86800	0
189	20250401	154600	225846300	86800	86800	86800	86800	0
190	20250401	154500	225846300	86800	86800	86800	86800	0
191	20250401	154400	225846300	86800	86800	86800	86800	0
192	20250401	154300	225846300	86800	86800	86800	86800	0
193	20250401	154200	225846300	86800	86800	86800	86800	0
194	20250401	154100	225846300	86800	86800	86800	86800	0
195	20250401	154000	225846300	86800	86800	86800	86800	0
196	20250401	153900	225846300	86800	86800	86800	86800	0
197	20250401	153800	225846300	86800	86800	86800	86800	0
198	20250401	153700	225846300	86800	86800	86800	86800	0
199	20250401	153600	225846300	86800	86800	86800	86800	0
200	20250401	153500	225846300	86800	86800	86800	86800	0
201	20250401	153400	225846300	86800	86800	86800	86800	0
202	20250401	153300	225846300	86800	86800	86800	86800	0
203	20250401	153200	225846300	86800	86800	86800	86800	0
204	20250401	153100	225846300	86800	86800	86800	86800	0
205	20250401	153000	225846300	86800	86800	86800	86800	41
206	20250401	152900	222287500	86700	86700	86700	86700	0
207	20250401	152800	222287500	86700	86700	86700	86700	0
208	20250401	152700	222287500	86700	86700	86700	86700	0
209	20250401	152600	222287500	86700	86700	86700	86700	0
210	20250401	152500	222287500	86700	86700	86700	86700	0
211	20250401	152400	222287500	86700	86700	86700	86700	0
212	20250401	152300	222287500	86700	86700	86700	86700	0
213	20250401	152200	222287500	86700	86700	86700	86700	0
214	20250401	152100	222287500	86700	86700	86700	86700	0
215	20250401	152000	222287500	86700	86700	86700	86700	0
216	20250401	151900	222287500	86700	86700	86700	86700	37
217	20250401	151800	219079600	86800	86700	86800	86600	41
218	20250401	151700	215524600	86700	86700	86700	86600	6
219	20250401	151600	215004500	86600	86700	86700	86600	27
220	20250401	151500	212664000	86800	86800	86800	86800	0
221	20250401	151400	212664000	86800	86800	86800	86800	2
222	20250401	151300	212490400	86700	86800	86800	86600	8
223	20250401	151200	211796500	86600	86600	86600	86600	0
224	20250401	151100	211796500	86600	86600	86600	86600	0
225	20250401	151000	211796500	86600	86600	86600	86600	11
226	20250401	150900	210843900	86700	86700	86700	86700	0
227	20250401	150800	210843900	86700	86700	86700	86700	0
228	20250401	150700	210843900	86700	86600	86700	86600	11
229	20250401	150600	209890500	86700	86700	86700	86700	0
230	20250401	150500	209890500	86700	86600	86800	86600	13
231	20250401	150400	208764400	86600	86700	86700	86600	19
232	20250401	150300	207117400	86600	86600	86600	86600	0
233	20250401	150200	207117400	86600	86600	86600	86600	0
234	20250401	150100	207117400	86600	86600	86600	86600	0
235	20250401	150000	207117400	86600	86700	86700	86600	3
236	20250401	145900	206857500	86600	86600	86600	86600	0
237	20250401	145800	206857500	86600	86600	86600	86600	0
238	20250401	145700	206857500	86600	86600	86600	86600	0
239	20250401	145600	206857500	86600	86700	86700	86600	69
240	20250401	145500	200881200	86700	86700	86700	86700	0
241	20250401	145400	200881200	86700	86700	86700	86600	4
242	20250401	145300	200534600	86600	86600	86600	86600	0
243	20250401	145200	200534600	86600	86700	86700	86600	3
244	20250401	145100	200274700	86700	86600	86700	86600	5
245	20250401	145000	199841600	86600	86600	86600	86600	0
246	20250401	144900	199841600	86600	86600	86600	86600	1
247	20250401	144800	199755000	86700	86700	86700	86700	0
248	20250401	144700	199755000	86700	86600	86700	86600	2
249	20250401	144600	199581700	86700	86700	86700	86700	0
250	20250401	144500	199581700	86700	86700	86700	86700	0
251	20250401	144400	199581700	86700	86700	86700	86700	17
252	20250401	144300	198107800	86700	86700	86700	86700	0
253	20250401	144200	198107800	86700	86700	86700	86700	0
254	20250401	144100	198107800	86700	86700	86700	86700	0
255	20250401	144000	198107800	86700	86700	86700	86700	29
256	20250401	143900	195593500	86700	86700	86700	86700	0
257	20250401	143800	195593500	86700	86700	86700	86700	0
258	20250401	143700	195593500	86700	86700	86700	86700	1
259	20250401	143600	195506800	86700	86700	86700	86700	0
260	20250401	143500	195506800	86700	86700	86700	86700	0
261	20250401	143400	195506800	86700	86700	86700	86700	0
262	20250401	143300	195506800	86700	86700	86700	86700	0
263	20250401	143200	195506800	86700	86700	86700	86700	1
264	20250401	143100	195420100	86700	86700	86700	86700	0
265	20250401	143000	195420100	86700	86700	86700	86700	0
266	20250401	142900	195420100	86700	86700	86700	86700	0
267	20250401	142800	195420100	86700	86700	86700	86700	0
268	20250401	142700	195420100	86700	86700	86700	86700	0
269	20250401	142600	195420100	86700	86700	86700	86700	0
270	20250401	142500	195420100	86700	86700	86700	86700	0
271	20250401	142400	195420100	86700	86700	86700	86700	0
272	20250401	142300	195420100	86700	86700	86700	86700	0
273	20250401	142200	195420100	86700	86700	86700	86700	5
274	20250401	142100	194986600	86600	86600	86600	86600	0
275	20250401	142000	194986600	86600	86600	86600	86600	1
276	20250401	141900	194900000	86600	86700	86700	86600	37
277	20250401	141800	191692700	86800	86800	86800	86800	0
278	20250401	141700	191692700	86800	86800	86800	86800	0
279	20250401	141600	191692700	86800	86800	86800	86800	0
280	20250401	141500	191692700	86800	86800	86800	86800	10
281	20250401	141400	190824700	86700	86700	86700	86700	5
282	20250401	141300	190391200	86700	86700	86700	86700	0
283	20250401	141200	190391200	86700	86800	86800	86700	2
284	20250401	141100	190217700	86700	86800	86800	86700	2
285	20250401	141000	190044200	86700	86800	86800	86700	4
286	20250401	140900	189697300	86800	86900	86900	86800	18
287	20250401	140800	188134800	86800	86800	86800	86800	0
288	20250401	140700	188134800	86800	86800	86800	86800	0
289	20250401	140600	188134800	86800	86800	86800	86800	12
290	20250401	140500	187093200	86800	86800	86800	86800	0
291	20250401	140400	187093200	86800	86800	86800	86800	0
292	20250401	140300	187093200	86800	86800	86800	86800	0
293	20250401	140200	187093200	86800	86900	86900	86800	3
294	20250401	140100	186832700	86800	86800	86800	86800	3
295	20250401	140000	186572300	86800	86800	86800	86800	0
296	20250401	135900	186572300	86800	86800	86800	86800	0
297	20250401	135800	186572300	86800	86800	86800	86800	0
298	20250401	135700	186572300	86800	86800	86800	86800	0
299	20250401	135600	186572300	86800	86800	86800	86800	24
300	20250401	135500	184489100	86800	86800	86800	86800	0
301	20250401	135400	184489100	86800	86800	86800	86800	0
302	20250401	135300	184489100	86800	86800	86800	86800	0
303	20250401	135200	184489100	86800	86800	86800	86800	0
304	20250401	135100	184489100	86800	86800	86900	86800	5
305	20250401	135000	184055000	86800	86800	86800	86800	0
306	20250401	134900	184055000	86800	86800	86800	86800	0
307	20250401	134800	184055000	86800	86800	86800	86800	0
308	20250401	134700	184055000	86800	86800	86800	86800	16
309	20250401	134600	182666200	86900	86900	86900	86900	0
310	20250401	134500	182666200	86900	86900	86900	86900	85
311	20250401	134400	175279700	86900	86900	86900	86900	15
312	20250401	134300	173976200	87000	87000	87000	87000	0
313	20250401	134200	173976200	87000	87000	87000	87000	0
314	20250401	134100	173976200	87000	87000	87000	87000	0
315	20250401	134000	173976200	87000	87000	87000	87000	15
316	20250401	133900	172671200	86900	86900	86900	86900	0
317	20250401	133800	172671200	86900	86900	86900	86900	3
318	20250401	133700	172410500	86900	86900	86900	86900	0
319	20250401	133600	172410500	86900	86900	86900	86900	3
320	20250401	133500	172149800	86900	86900	86900	86900	0
321	20250401	133400	172149800	86900	86900	86900	86900	0
322	20250401	133300	172149800	86900	86900	86900	86900	0
323	20250401	133200	172149800	86900	86900	86900	86900	2
324	20250401	133100	171976000	86900	86900	86900	86900	16
325	20250401	133000	170585600	86900	86900	86900	86900	0
326	20250401	132900	170585600	86900	86900	86900	86900	0
327	20250401	132800	170585600	86900	86900	86900	86900	1
328	20250401	132700	170498700	86800	86800	86800	86800	0
329	20250401	132600	170498700	86800	86800	86800	86800	0
330	20250401	132500	170498700	86800	86800	86800	86800	1
331	20250401	132400	170411900	86800	86900	86900	86700	116
332	20250401	132300	160336800	86800	86800	86800	86800	9
333	20250401	132200	159555600	86800	86800	86800	86800	0
334	20250401	132100	159555600	86800	86800	86800	86800	0
335	20250401	132000	159555600	86800	86800	86800	86800	0
336	20250401	131900	159555600	86800	86800	86800	86800	0
337	20250401	131800	159555600	86800	86800	86800	86800	0
338	20250401	131700	159555600	86800	86800	86800	86800	0
339	20250401	131600	159555600	86800	86800	86800	86800	14
340	20250401	131500	158340400	86800	86800	86800	86800	0
341	20250401	131400	158340400	86800	86800	86800	86800	0
342	20250401	131300	158340400	86800	86800	86800	86800	0
343	20250401	131200	158340400	86800	86800	86800	86800	0
344	20250401	131100	158340400	86800	86800	86800	86800	0
345	20250401	131000	158340400	86800	86800	86800	86800	0
346	20250401	130900	158340400	86800	86800	86800	86800	0
347	20250401	130800	158340400	86800	86800	86800	86800	10
348	20250401	130700	157472400	86800	86800	86800	86800	0
349	20250401	130600	157472400	86800	86800	86800	86800	0
350	20250401	130500	157472400	86800	86800	86800	86800	4
351	20250401	130400	157125200	86800	86800	86800	86800	0
352	20250401	130300	157125200	86800	86800	86800	86800	0
353	20250401	130200	157125200	86800	86800	86800	86800	0
354	20250401	130100	157125200	86800	86900	86900	86800	11
355	20250401	130000	156169400	86900	86900	86900	86900	1
356	20250401	125900	156082500	86900	86900	86900	86900	1
357	20250401	125800	155995600	86900	86900	86900	86900	0
358	20250401	125700	155995600	86900	86900	86900	86900	0
359	20250401	125600	155995600	86900	86900	86900	86900	0
360	20250401	125500	155995600	86900	86900	86900	86900	0
361	20250401	125400	155995600	86900	86900	86900	86900	0
362	20250401	125300	155995600	86900	86900	86900	86900	0
363	20250401	125200	155995600	86900	86900	86900	86900	0
364	20250401	125100	155995600	86900	86900	86900	86900	0
365	20250401	125000	155995600	86900	86900	86900	86900	0
366	20250401	124900	155995600	86900	86900	86900	86900	0
367	20250401	124800	155995600	86900	86900	86900	86900	2
368	20250401	124700	155821800	86900	86900	86900	86900	0
369	20250401	124600	155821800	86900	86900	86900	86900	0
370	20250401	124500	155821800	86900	86900	86900	86900	0
371	20250401	124400	155821800	86900	86900	86900	86900	0
372	20250401	124300	155821800	86900	86900	86900	86900	2
373	20250401	124200	155648000	86900	86900	86900	86900	10
374	20250401	124100	154779000	86800	86800	86800	86800	0
375	20250401	124000	154779000	86800	86800	86800	86800	0
376	20250401	123900	154779000	86800	86800	86800	86800	9
377	20250401	123800	153997800	86800	86800	86800	86800	22
378	20250401	123700	152088200	86800	86800	86800	86800	0
379	20250401	123600	152088200	86800	86800	86800	86800	1
380	20250401	123500	152001400	86700	86700	86700	86700	0
381	20250401	123400	152001400	86700	86700	86700	86700	0
382	20250401	123300	152001400	86700	86700	86700	86700	0
383	20250401	123200	152001400	86700	86700	86700	86700	0
384	20250401	123100	152001400	86700	86700	86700	86700	0
385	20250401	123000	152001400	86700	86700	86700	86700	0
386	20250401	122900	152001400	86700	86700	86700	86700	0
387	20250401	122800	152001400	86700	86700	86700	86700	0
388	20250401	122700	152001400	86700	86700	86700	86700	0
389	20250401	122600	152001400	86700	86700	86700	86700	0
390	20250401	122500	152001400	86700	86700	86700	86700	0
391	20250401	122400	152001400	86700	86700	86700	86700	0
392	20250401	122300	152001400	86700	86700	86700	86700	0
393	20250401	122200	152001400	86700	86700	86700	86700	0
394	20250401	122100	152001400	86700	86800	86800	86700	3
395	20250401	122000	151741200	86700	86700	86700	86700	0
396	20250401	121900	151741200	86700	86700	86700	86700	0
397	20250401	121800	151741200	86700	86700	86700	86700	9
398	20250401	121700	150960900	86700	86700	86700	86700	0
399	20250401	121600	150960900	86700	86700	86700	86700	0
400	20250401	121500	150960900	86700	86700	86700	86700	0
401	20250401	121400	150960900	86700	86700	86700	86700	2
402	20250401	121300	150787500	86700	86700	86700	86700	1
403	20250401	121200	150700800	86700	86700	86700	86700	0
404	20250401	121100	150700800	86700	86700	86700	86700	2
405	20250401	121000	150527400	86700	86700	86700	86700	0
406	20250401	120900	150527400	86700	86700	86700	86700	0
407	20250401	120800	150527400	86700	86800	86800	86700	44
408	20250401	120700	146709300	86800	86800	86800	86800	0
409	20250401	120600	146709300	86800	86800	86800	86800	0
410	20250401	120500	146709300	86800	86800	86800	86800	0
411	20250401	120400	146709300	86800	86800	86800	86800	0
412	20250401	120300	146709300	86800	86800	86800	86800	0
413	20250401	120200	146709300	86800	86800	86800	86800	0
414	20250401	120100	146709300	86800	86800	86800	86800	0
415	20250401	120000	146709300	86800	86800	86800	86800	0
416	20250401	115900	146709300	86800	86800	86800	86800	0
417	20250401	115800	146709300	86800	86800	86800	86800	0
418	20250401	115700	146709300	86800	86800	86800	86800	1
419	20250401	115600	146622500	86800	86800	86800	86800	0
420	20250401	115500	146622500	86800	86800	86800	86800	0
421	20250401	115400	146622500	86800	86800	86800	86800	0
422	20250401	115300	146622500	86800	86800	86800	86800	71
423	20250401	115200	140459700	86900	86900	86900	86900	0
424	20250401	115100	140459700	86900	86900	86900	86900	4
425	20250401	115000	140112100	86900	86900	86900	86900	0
426	20250401	114900	140112100	86900	86900	86900	86900	0
427	20250401	114800	140112100	86900	86900	86900	86900	0
428	20250401	114700	140112100	86900	86900	86900	86900	0
429	20250401	114600	140112100	86900	86900	86900	86900	0
430	20250401	114500	140112100	86900	86900	86900	86900	0
431	20250401	114400	140112100	86900	86900	86900	86900	14
432	20250401	114300	138895500	86800	86800	86800	86800	0
433	20250401	114200	138895500	86800	86600	86800	86600	11
434	20250401	114100	137941500	86500	86500	86700	86500	18
435	20250401	114000	136383900	86800	86800	86800	86800	0
436	20250401	113900	136383900	86800	86800	86800	86800	0
437	20250401	113800	136383900	86800	86800	86800	86500	230
438	20250401	113700	116423900	86700	86700	86700	86700	0
439	20250401	113600	116423900	86700	86700	86700	86700	0
440	20250401	113500	116423900	86700	86700	86700	86700	3
441	20250401	113400	116163800	86700	86700	86700	86700	0
442	20250401	113300	116163800	86700	86700	86700	86700	1
443	20250401	113200	116077100	86600	86600	86600	86600	0
444	20250401	113100	116077100	86600	86600	86600	86600	0
445	20250401	113000	116077100	86600	86600	86600	86600	2
446	20250401	112900	115903900	86700	86700	86700	86700	0
447	20250401	112800	115903900	86700	86700	86700	86700	0
448	20250401	112700	115903900	86700	86700	86700	86700	0
449	20250401	112600	115903900	86700	86700	86700	86700	0
450	20250401	112500	115903900	86700	86700	86700	86700	0
451	20250401	112400	115903900	86700	86700	86700	86700	0
452	20250401	112300	115903900	86700	86700	86700	86700	0
453	20250401	112200	115903900	86700	86700	86700	86700	0
454	20250401	112100	115903900	86700	86600	86700	86500	65
455	20250401	112000	110275000	86500	86500	86500	86500	0
456	20250401	111900	110275000	86500	86500	86500	86500	0
457	20250401	111800	110275000	86500	86500	86500	86500	0
458	20250401	111700	110275000	86500	86700	86700	86500	82
459	20250401	111600	103175000	86700	86700	86700	86700	88
460	20250401	111500	95545400	86800	86800	86800	86800	4
461	20250401	111400	95198200	86700	86700	86700	86700	0
462	20250401	111300	95198200	86700	86700	86700	86700	0
463	20250401	111200	95198200	86700	86700	86700	86700	0
464	20250401	111100	95198200	86700	86700	86700	86700	0
465	20250401	111000	95198200	86700	86700	86700	86700	0
466	20250401	110900	95198200	86700	86700	86700	86700	0
467	20250401	110800	95198200	86700	86700	86700	86700	0
468	20250401	110700	95198200	86700	86700	86700	86700	0
469	20250401	110600	95198200	86700	86700	86700	86700	0
470	20250401	110500	95198200	86700	86700	86700	86700	22
471	20250401	110400	93290800	86600	86600	86600	86600	0
472	20250401	110300	93290800	86600	86600	86600	86600	0
473	20250401	110200	93290800	86600	86700	86700	86600	4
474	20250401	110100	92944100	86700	86700	86700	86700	1
475	20250401	110000	92857400	86600	86700	86700	86600	9
476	20250401	105900	92077300	86700	86700	86700	86700	0
477	20250401	105800	92077300	86700	86700	86700	86700	0
478	20250401	105700	92077300	86700	86700	86700	86700	0
479	20250401	105600	92077300	86700	86700	86700	86700	0
480	20250401	105500	92077300	86700	86700	86700	86700	2
481	20250401	105400	91903900	86600	86600	86600	86600	0
482	20250401	105300	91903900	86600	86600	86600	86600	0
483	20250401	105200	91903900	86600	86700	86700	86600	12
484	20250401	105100	90863600	86700	86700	86700	86700	0
485	20250401	105000	90863600	86700	86600	86700	86600	4
486	20250401	104900	90516900	86700	86700	86700	86700	0
487	20250401	104800	90516900	86700	86700	86700	86700	0
488	20250401	104700	90516900	86700	86700	86700	86700	5
489	20250401	104600	90083400	86700	86700	86700	86700	0
490	20250401	104500	90083400	86700	86700	86700	86700	0
491	20250401	104400	90083400	86700	86700	86700	86700	0
492	20250401	104300	90083400	86700	86700	86700	86700	4
493	20250401	104200	89736600	86600	86600	86600	86600	0
494	20250401	104100	89736600	86600	86600	86600	86600	0
495	20250401	104000	89736600	86600	86600	86600	86600	0
496	20250401	103900	89736600	86600	86600	86600	86600	0
497	20250401	103800	89736600	86600	86600	86600	86600	0
498	20250401	103700	89736600	86600	86600	86600	86600	0
499	20250401	103600	89736600	86600	86600	86600	86600	1
500	20250401	103500	89650000	86600	86600	86600	86600	0
501	20250401	103400	89650000	86600	86600	86600	86600	0
502	20250401	103300	89650000	86600	86600	86600	86600	0
503	20250401	103200	89650000	86600	86600	86600	86600	6
504	20250401	103100	89130400	86500	86500	86500	86500	0
505	20250401	103000	89130400	86500	86500	86500	86500	0
506	20250401	102900	89130400	86500	86500	86500	86500	14
507	20250401	102800	87919400	86500	86500	86500	86500	0
508	20250401	102700	87919400	86500	86500	86500	86500	8
509	20250401	102600	87227400	86500	86500	86500	86500	6
510	20250401	102500	86708400	86500	86500	86500	86500	0
511	20250401	102400	86708400	86500	86500	86500	86500	0
512	20250401	102300	86708400	86500	86500	86500	86500	14
513	20250401	102200	85497400	86600	86600	86600	86600	2
514	20250401	102100	85324200	86600	86600	86600	86600	0
515	20250401	102000	85324200	86600	86600	86600	86600	0
516	20250401	101900	85324200	86600	86600	86600	86600	0
517	20250401	101800	85324200	86600	86600	86600	86600	3
518	20250401	101700	85064400	86600	86600	86600	86600	0
519	20250401	101600	85064400	86600	86600	86600	86600	1
520	20250401	101500	84977800	86600	86600	86600	86600	0
521	20250401	101400	84977800	86600	86600	86600	86600	1
522	20250401	101300	84891200	86300	86500	86500	86300	33
523	20250401	101200	82040100	86400	86400	86400	86400	0
524	20250401	101100	82040100	86400	86400	86400	86400	0
525	20250401	101000	82040100	86400	86400	86400	86400	0
526	20250401	100900	82040100	86400	86400	86400	86400	0
527	20250401	100800	82040100	86400	86400	86400	86400	0
528	20250401	100700	82040100	86400	86400	86400	86400	0
529	20250401	100600	82040100	86400	86400	86400	86400	0
530	20250401	100500	82040100	86400	86400	86400	86400	0
531	20250401	100400	82040100	86400	86400	86400	86400	1
532	20250401	100300	81953700	86400	86400	86400	86400	0
533	20250401	100200	81953700	86400	86400	86400	86400	0
534	20250401	100100	81953700	86400	86400	86400	86400	9
535	20250401	100000	81176100	86400	86600	86600	86400	3
536	20250401	095900	80916700	86500	86500	86500	86500	0
537	20250401	095800	80916700	86500	86500	86500	86500	0
538	20250401	095700	80916700	86500	86500	86500	86500	16
539	20250401	095600	79532700	86500	86600	86600	86500	79
540	20250401	095500	72698900	86600	86600	86600	86600	0
541	20250401	095400	72698900	86600	86600	86600	86600	0
542	20250401	095300	72698900	86600	86600	86600	86600	2
543	20250401	095200	72525700	86600	86600	86600	86600	0
544	20250401	095100	72525700	86600	86600	86600	86600	0
545	20250401	095000	72525700	86600	86600	86600	86600	0
546	20250401	094900	72525700	86600	86600	86600	86600	0
547	20250401	094800	72525700	86600	86600	86600	86600	0
548	20250401	094700	72525700	86600	86600	86600	86600	0
549	20250401	094600	72525700	86600	86600	86600	86600	10
550	20250401	094500	71659700	86600	86600	86600	86600	1
551	20250401	094400	71573100	86500	86500	86500	86500	0
552	20250401	094300	71573100	86500	86500	86500	86500	5
553	20250401	094200	71140600	86600	86600	86600	86600	15
554	20250401	094100	69841600	86700	86700	86700	86700	1
555	20250401	094000	69754900	86600	86600	86600	86600	13
556	20250401	093900	68629100	86600	86600	86600	86600	0
557	20250401	093800	68629100	86600	86600	86600	86600	3
558	20250401	093700	68369300	86600	86500	86600	86500	5
559	20250401	093600	67936600	86700	86800	86800	86700	5
560	20250401	093500	67502900	86700	86700	86700	86700	106
561	20250401	093400	58312700	86800	86800	86800	86800	20
562	20250401	093300	56576700	86900	86900	86900	86900	1
563	20250401	093200	56489800	86700	86700	86700	86700	0
564	20250401	093100	56489800	86700	86700	86700	86700	3
565	20250401	093000	56229700	86700	86900	86900	86700	8
566	20250401	092900	55535300	86800	86800	86800	86800	0
567	20250401	092800	55535300	86800	86800	86800	86600	93
568	20250401	092700	47464500	86700	86600	86700	86600	112
569	20250401	092600	37760100	86700	86700	86700	86700	0
570	20250401	092500	37760100	86700	86700	86700	86700	3
571	20250401	092400	37500000	86600	86700	86700	86600	111
572	20250401	092300	27876400	86700	86700	86700	86700	2
573	20250401	092200	27703000	86600	86600	86600	86600	0
574	20250401	092100	27703000	86600	86600	86600	86600	0
575	20250401	092000	27703000	86600	86600	86600	86600	0
576	20250401	091900	27703000	86600	86600	86600	86600	0
577	20250401	091800	27703000	86600	86600	86600	86600	6
578	20250401	091700	27183400	86600	86700	86700	86600	23
579	20250401	091600	25189400	86700	86700	86700	86700	0
580	20250401	091500	25189400	86700	86700	86700	86700	0
581	20250401	091400	25189400	86700	86700	86700	86700	0
582	20250401	091300	25189400	86700	86700	86700	86700	0
583	20250401	091200	25189400	86700	86700	86700	86700	64
584	20250401	091100	19640600	86600	86600	86600	86600	2
585	20250401	091000	19467400	86600	86600	86600	86600	1
586	20250401	090900	19380800	86600	86600	86600	86600	0
587	20250401	090800	19380800	86600	86600	86600	86600	50
588	20250401	090700	15050800	86700	86600	86700	86600	38
589	20250401	090600	11759400	86600	86600	86600	86600	11
590	20250401	090500	10806800	86600	86600	86600	86600	0
591	20250401	090400	10806800	86600	86600	86600	86600	50
592	20250401	090300	6476800	86400	86400	86400	86400	2
593	20250401	090200	6304000	86300	86300	86300	86300	0
594	20250401	090100	6304000	86300	86400	86400	86300	60
595	20250401	090000	1124700	86900	86400	86900	86400	13