KissMeData/004170/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185200	5147234250	136300	136300	136300	136300	515
3	20250401	185100	5147234250	136300	136300	136300	136300	0
4	20250401	185000	5147234250	136300	136300	136300	136300	0
5	20250401	184900	5147234250	136300	136300	136300	136300	0
6	20250401	184800	5147234250	136300	136300	136300	136300	0
7	20250401	184700	5147234250	136300	136300	136300	136300	0
8	20250401	184600	5147234250	136300	136300	136300	136300	0
9	20250401	184500	5147234250	136300	136300	136300	136300	0
10	20250401	184400	5147234250	136300	136300	136300	136300	0
11	20250401	184300	5147234250	136300	136300	136300	136300	0
12	20250401	184200	5147234250	136300	136300	136300	136300	0
13	20250401	184100	5147234250	136300	136300	136300	136300	0
14	20250401	184000	5147234250	136300	136300	136300	136300	0
15	20250401	183900	5147234250	136300	136300	136300	136300	0
16	20250401	183800	5147234250	136300	136300	136300	136300	0
17	20250401	183700	5147234250	136300	136300	136300	136300	0
18	20250401	183600	5147234250	136300	136300	136300	136300	0
19	20250401	183500	5147234250	136300	136300	136300	136300	0
20	20250401	183400	5147234250	136300	136300	136300	136300	0
21	20250401	183300	5147234250	136300	136300	136300	136300	0
22	20250401	183200	5147234250	136300	136300	136300	136300	0
23	20250401	183100	5147234250	136300	136300	136300	136300	0
24	20250401	183000	5147234250	136300	136300	136300	136300	0
25	20250401	182900	5147234250	136300	136300	136300	136300	0
26	20250401	182800	5147234250	136300	136300	136300	136300	0
27	20250401	182700	5147234250	136300	136300	136300	136300	0
28	20250401	182600	5147234250	136300	136300	136300	136300	0
29	20250401	182500	5147234250	136300	136300	136300	136300	0
30	20250401	182400	5147234250	136300	136300	136300	136300	0
31	20250401	182300	5147234250	136300	136300	136300	136300	0
32	20250401	182200	5147234250	136300	136300	136300	136300	515
33	20250401	182100	5147234250	136300	136300	136300	136300	0
34	20250401	182000	5147234250	136300	136300	136300	136300	0
35	20250401	181900	5147234250	136300	136300	136300	136300	0
36	20250401	181800	5147234250	136300	136300	136300	136300	0
37	20250401	181700	5147234250	136300	136300	136300	136300	0
38	20250401	181600	5147234250	136300	136300	136300	136300	0
39	20250401	181500	5147234250	136300	136300	136300	136300	0
40	20250401	181400	5147234250	136300	136300	136300	136300	0
41	20250401	181300	5147234250	136300	136300	136300	136300	0
42	20250401	181200	5147234250	136300	136300	136300	136300	0
43	20250401	181100	5147234250	136300	136300	136300	136300	0
44	20250401	181000	5147234250	136300	136300	136300	136300	0
45	20250401	180900	5147234250	136300	136300	136300	136300	0
46	20250401	180800	5147234250	136300	136300	136300	136300	0
47	20250401	180700	5147234250	136300	136300	136300	136300	0
48	20250401	180600	5147234250	136300	136300	136300	136300	0
49	20250401	180500	5147234250	136300	136300	136300	136300	0
50	20250401	180400	5147234250	136300	136300	136300	136300	0
51	20250401	180300	5147234250	136300	136300	136300	136300	0
52	20250401	180200	5147234250	136300	136300	136300	136300	0
53	20250401	180100	5147234250	136300	136300	136300	136300	0
54	20250401	180000	5147234250	136300	136300	136300	136300	0
55	20250401	175900	5147234250	136300	136300	136300	136300	0
56	20250401	175800	5147234250	136300	136300	136300	136300	0
57	20250401	175700	5147234250	136300	136300	136300	136300	0
58	20250401	175600	5147234250	136300	136300	136300	136300	0
59	20250401	175500	5147234250	136300	136300	136300	136300	0
60	20250401	175400	5147234250	136300	136300	136300	136300	0
61	20250401	175300	5147234250	136300	136300	136300	136300	0
62	20250401	175200	5147234250	136300	136300	136300	136300	515
63	20250401	175100	5147234250	136300	136300	136300	136300	0
64	20250401	175000	5147234250	136300	136300	136300	136300	0
65	20250401	174900	5147234250	136300	136300	136300	136300	0
66	20250401	174800	5147234250	136300	136300	136300	136300	0
67	20250401	174700	5147234250	136300	136300	136300	136300	0
68	20250401	174600	5147234250	136300	136300	136300	136300	0
69	20250401	174500	5147234250	136300	136300	136300	136300	0
70	20250401	174400	5147234250	136300	136300	136300	136300	0
71	20250401	174300	5147234250	136300	136300	136300	136300	0
72	20250401	174200	5147234250	136300	136300	136300	136300	0
73	20250401	174100	5147234250	136300	136300	136300	136300	0
74	20250401	174000	5147234250	136300	136300	136300	136300	0
75	20250401	173900	5147234250	136300	136300	136300	136300	0
76	20250401	173800	5147234250	136300	136300	136300	136300	0
77	20250401	173700	5147234250	136300	136300	136300	136300	0
78	20250401	173600	5147234250	136300	136300	136300	136300	0
79	20250401	173500	5147234250	136300	136300	136300	136300	0
80	20250401	173400	5147234250	136300	136300	136300	136300	0
81	20250401	173300	5147234250	136300	136300	136300	136300	0
82	20250401	173200	5147234250	136300	136300	136300	136300	0
83	20250401	173100	5147234250	136300	136300	136300	136300	0
84	20250401	173000	5147234250	136300	136300	136300	136300	0
85	20250401	172900	5147234250	136300	136300	136300	136300	0
86	20250401	172800	5147234250	136300	136300	136300	136300	0
87	20250401	172700	5147234250	136300	136300	136300	136300	0
88	20250401	172600	5147234250	136300	136300	136300	136300	0
89	20250401	172500	5147234250	136300	136300	136300	136300	0
90	20250401	172400	5147234250	136300	136300	136300	136300	0
91	20250401	172300	5147234250	136300	136300	136300	136300	0
92	20250401	172200	5147234250	136300	136300	136300	136300	515
93	20250401	172100	5147234250	136300	136300	136300	136300	0
94	20250401	172000	5147234250	136300	136300	136300	136300	0
95	20250401	171900	5147234250	136300	136300	136300	136300	0
96	20250401	171800	5147234250	136300	136300	136300	136300	0
97	20250401	171700	5147234250	136300	136300	136300	136300	0
98	20250401	171600	5147234250	136300	136300	136300	136300	0
99	20250401	171500	5147234250	136300	136300	136300	136300	0
100	20250401	171400	5147234250	136300	136300	136300	136300	0
101	20250401	171300	5147234250	136300	136300	136300	136300	0
102	20250401	171200	5147234250	136300	136300	136300	136300	0
103	20250401	171100	5147234250	136300	136300	136300	136300	0
104	20250401	171000	5147234250	136300	136300	136300	136300	0
105	20250401	170900	5147234250	136300	136300	136300	136300	0
106	20250401	170800	5147234250	136300	136300	136300	136300	0
107	20250401	170700	5147234250	136300	136300	136300	136300	0
108	20250401	170600	5147234250	136300	136300	136300	136300	0
109	20250401	170500	5147234250	136300	136300	136300	136300	0
110	20250401	170400	5147234250	136300	136300	136300	136300	0
111	20250401	170300	5147234250	136300	136300	136300	136300	0
112	20250401	170200	5147234250	136300	136300	136300	136300	0
113	20250401	170100	5147234250	136300	136300	136300	136300	0
114	20250401	170000	5147234250	136300	136300	136300	136300	0
115	20250401	165900	5147234250	136300	136300	136300	136300	0
116	20250401	165800	5147234250	136300	136300	136300	136300	0
117	20250401	165700	5147234250	136300	136300	136300	136300	0
118	20250401	165600	5147234250	136300	136300	136300	136300	0
119	20250401	165500	5147234250	136300	136300	136300	136300	0
120	20250401	165400	5147234250	136300	136300	136300	136300	0
121	20250401	165300	5147234250	136300	136300	136300	136300	0
122	20250401	165200	5147234250	136300	136300	136300	136300	515
123	20250401	165100	5147234250	136300	136300	136300	136300	0
124	20250401	165000	5147234250	136300	136300	136300	136300	0
125	20250401	164900	5147234250	136300	136300	136300	136300	0
126	20250401	164800	5147234250	136300	136300	136300	136300	0
127	20250401	164700	5147234250	136300	136300	136300	136300	0
128	20250401	164600	5147234250	136300	136300	136300	136300	0
129	20250401	164500	5147234250	136300	136300	136300	136300	0
130	20250401	164400	5147234250	136300	136300	136300	136300	0
131	20250401	164300	5147234250	136300	136300	136300	136300	0
132	20250401	164200	5147234250	136300	136300	136300	136300	0
133	20250401	164100	5147234250	136300	136300	136300	136300	0
134	20250401	164000	5147234250	136300	136300	136300	136300	0
135	20250401	163900	5147234250	136300	136300	136300	136300	0
136	20250401	163800	5147234250	136300	136300	136300	136300	0
137	20250401	163700	5147234250	136300	136300	136300	136300	0
138	20250401	163600	5147234250	136300	136300	136300	136300	0
139	20250401	163500	5147234250	136300	136300	136300	136300	0
140	20250401	163400	5147234250	136300	136300	136300	136300	0
141	20250401	163300	5147234250	136300	136300	136300	136300	0
142	20250401	163200	5147234250	136300	136300	136300	136300	0
143	20250401	163100	5147234250	136300	136300	136300	136300	0
144	20250401	163000	5147234250	136300	136300	136300	136300	0
145	20250401	162900	5147234250	136300	136300	136300	136300	0
146	20250401	162800	5147234250	136300	136300	136300	136300	0
147	20250401	162700	5147234250	136300	136300	136300	136300	0
148	20250401	162600	5147234250	136300	136300	136300	136300	0
149	20250401	162500	5147234250	136300	136300	136300	136300	0
150	20250401	162400	5147234250	136300	136300	136300	136300	0
151	20250401	162300	5147234250	136300	136300	136300	136300	0
152	20250401	162200	5147234250	136300	136300	136300	136300	515
153	20250401	162100	5147234250	136300	136300	136300	136300	0
154	20250401	162000	5147234250	136300	136300	136300	136300	0
155	20250401	161900	5147234250	136300	136300	136300	136300	0
156	20250401	161800	5147234250	136300	136300	136300	136300	0
157	20250401	161700	5147234250	136300	136300	136300	136300	0
158	20250401	161600	5147234250	136300	136300	136300	136300	0
159	20250401	161500	5147234250	136300	136300	136300	136300	0
160	20250401	161400	5147234250	136300	136300	136300	136300	0
161	20250401	161300	5147234250	136300	136300	136300	136300	0
162	20250401	161200	5147234250	136300	136300	136300	136300	0
163	20250401	161100	5147234250	136300	136300	136300	136300	0
164	20250401	161000	5147234250	136300	136300	136300	136300	0
165	20250401	160900	5147234250	136300	136300	136300	136300	0
166	20250401	160800	5147234250	136300	136300	136300	136300	0
167	20250401	160700	5147234250	136300	136300	136300	136300	0
168	20250401	160600	5147234250	136300	136300	136300	136300	0
169	20250401	160500	5147234250	136300	136300	136300	136300	0
170	20250401	160400	5147234250	136300	136300	136300	136300	0
171	20250401	160300	5147234250	136300	136300	136300	136300	0
172	20250401	160200	5147234250	136300	136300	136300	136300	0
173	20250401	160100	5147234250	136300	136300	136300	136300	0
174	20250401	160000	5147234250	136300	136300	136300	136300	0
175	20250401	155900	5147234250	136300	136300	136300	136300	0
176	20250401	155800	5147234250	136300	136300	136300	136300	0
177	20250401	155700	5147234250	136300	136300	136300	136300	0
178	20250401	155600	5147234250	136300	136300	136300	136300	0
179	20250401	155500	5147234250	136300	136300	136300	136300	0
180	20250401	155400	5147234250	136300	136300	136300	136300	0
181	20250401	155300	5147234250	136300	136300	136300	136300	0
182	20250401	155200	5147234250	136300	136300	136300	136300	515
183	20250401	155100	5147234250	136300	136300	136300	136300	0
184	20250401	155000	5147234250	136300	136300	136300	136300	0
185	20250401	154900	5147234250	136300	136300	136300	136300	0
186	20250401	154800	5147234250	136300	136300	136300	136300	0
187	20250401	154700	5147234250	136300	136300	136300	136300	0
188	20250401	154600	5147234250	136300	136300	136300	136300	0
189	20250401	154500	5147234250	136300	136300	136300	136300	0
190	20250401	154400	5147234250	136300	136300	136300	136300	0
191	20250401	154300	5147234250	136300	136300	136300	136300	0
192	20250401	154200	5147234250	136300	136300	136300	136300	0
193	20250401	154100	5147234250	136300	136300	136300	136300	0
194	20250401	154000	5147234250	136300	136300	136300	136300	0
195	20250401	153900	5147234250	136300	136300	136300	136300	0
196	20250401	153800	5147234250	136300	136300	136300	136300	0
197	20250401	153700	5147234250	136300	136300	136300	136300	0
198	20250401	153600	5147234250	136300	136300	136300	136300	0
199	20250401	153500	5147234250	136300	136300	136300	136300	0
200	20250401	153400	5147234250	136300	136300	136300	136300	0
201	20250401	153300	5147234250	136300	136300	136300	136300	0
202	20250401	153200	5147234250	136300	136300	136300	136300	0
203	20250401	153100	5147234250	136300	136300	136300	136300	0
204	20250401	153000	5147234250	136300	136300	136300	136300	515
205	20250401	152900	5077039750	136100	136100	136100	136100	0
206	20250401	152800	5077039750	136100	136100	136100	136100	0
207	20250401	152700	5077039750	136100	136100	136100	136100	0
208	20250401	152600	5077039750	136100	136100	136100	136100	0
209	20250401	152500	5077039750	136100	136100	136100	136100	0
210	20250401	152400	5077039750	136100	136100	136100	136100	0
211	20250401	152300	5077039750	136100	136100	136100	136100	0
212	20250401	152200	5077039750	136100	136100	136100	136100	0
213	20250401	152100	5077039750	136100	136100	136100	136100	0
214	20250401	152000	5077039750	136100	136100	136100	136100	0
215	20250401	151900	5077039750	136100	136100	136200	136100	36
216	20250401	151800	5072137650	136100	136200	136200	136100	77
217	20250401	151700	5061651950	136100	136100	136200	136100	23
218	20250401	151600	5058521150	136200	136200	136300	136100	56
219	20250401	151500	5050894650	136200	136100	136300	136100	26
220	20250401	151400	5047353650	136100	136000	136200	136000	205
221	20250401	151300	5019450850	136000	136100	136200	136000	191
222	20250401	151200	4993461250	136100	136000	136200	136000	68
223	20250401	151100	4984204450	136100	136000	136100	136000	68
224	20250401	151000	4974951550	136000	136000	136100	136000	159
225	20250401	150900	4953314350	136000	136000	136100	136000	60
226	20250401	150800	4945151450	136000	136100	136100	136000	44
227	20250401	150700	4939165450	136000	136000	136100	136000	59
228	20250401	150600	4931139050	136000	135900	136000	135900	166
229	20250401	150500	4908567150	135900	135900	136000	135900	26
230	20250401	150400	4905033550	135900	135900	136100	135900	179
231	20250401	150300	4880689050	135900	135900	136000	135900	65
232	20250401	150200	4871852750	135900	135800	136000	135600	437
233	20250401	150100	4812540150	135700	135800	135900	135700	102
234	20250401	150000	4798693250	135700	135900	136000	135700	215
235	20250401	145900	4769490350	135900	136000	136000	135700	84
236	20250401	145800	4758078150	135700	136100	136100	135700	292
237	20250401	145700	4718398550	136000	136200	136200	136000	94
238	20250401	145600	4705610250	136000	136100	136200	135900	119
239	20250401	145500	4689421750	136000	136000	136200	135900	92
240	20250401	145400	4676906550	136000	136200	136200	135900	63
241	20250401	145300	4668337950	136200	136100	136200	136000	108
242	20250401	145200	4653643750	136100	136000	136100	136000	69
243	20250401	145100	4644256150	136000	136100	136300	135900	61
244	20250401	145000	4635957950	136300	136000	136300	135900	133
245	20250401	144900	4617858950	136000	136000	136000	135900	92
246	20250401	144800	4605347850	136000	136000	136000	135900	48
247	20250401	144700	4598821450	136000	136100	136100	135900	76
248	20250401	144600	4588479850	136100	136100	136100	135900	49
249	20250401	144500	4581811650	136000	136100	136100	135800	87
250	20250401	144400	4569979150	136100	136100	136200	135900	38
251	20250401	144300	4564807550	136200	136200	136300	135800	537
252	20250401	144200	4491749750	136500	136500	136500	136200	79
253	20250401	144100	4480984850	136500	136400	136500	136400	172
254	20250401	144000	4457521250	136400	136800	136800	136200	234
255	20250401	143900	4425596550	136800	136700	136800	136700	29
256	20250401	143800	4421629550	136700	136700	136700	136600	46
257	20250401	143700	4415341650	136700	136700	136700	136700	38
258	20250401	143600	4410147050	136700	136700	136700	136700	46
259	20250401	143500	4403858850	136700	136500	136700	136500	78
260	20250401	143400	4393201850	136500	136700	136700	136500	140
261	20250401	143300	4374075350	136700	136800	136800	136700	57
262	20250401	143200	4366281250	136800	136700	136800	136700	34
263	20250401	143100	4361630350	136800	136700	136800	136700	64
264	20250401	143000	4352877950	136700	136700	136700	136600	38
265	20250401	142900	4347683850	136700	136700	136700	136700	40
266	20250401	142800	4342215850	136700	136800	136800	136600	175
267	20250401	142700	4318290950	136800	136800	136800	136700	26
268	20250401	142600	4314735500	136800	136800	136800	136800	10
269	20250401	142500	4313367500	136900	137000	137000	136800	37
270	20250401	142400	4308300500	137000	136700	137000	136700	156
271	20250401	142300	4286949300	136900	136900	136900	136900	50
272	20250401	142200	4280104300	136900	136850	136900	136600	75
273	20250401	142100	4269851050	136800	136800	136900	136800	63
274	20250401	142000	4261231550	136800	136800	136800	136700	67
275	20250401	141900	4252067650	136800	136800	136800	136800	25
276	20250401	141800	4248647650	136700	136900	136900	136700	81
277	20250401	141700	4237567450	137000	137100	137100	137000	33
278	20250401	141600	4233044550	137100	137000	137100	137000	67
279	20250401	141500	4223861150	137000	137100	137100	137000	46
280	20250401	141400	4217558150	137100	137000	137100	137000	55
281	20250401	141300	4210018150	137100	137100	137100	137100	28
282	20250401	141200	4206179350	137100	137100	137100	137000	67
283	20250401	141100	4196994750	137100	137100	137100	137000	32
284	20250401	141000	4192608950	137100	137000	137100	137000	78
285	20250401	140900	4181919550	137000	137000	137000	137000	137
286	20250401	140800	4163150550	137000	137000	137000	136900	61
287	20250401	140700	4154795050	136900	137000	137000	136900	43
288	20250401	140600	4148904650	137000	136900	137000	136900	61
289	20250401	140500	4140550850	136900	136900	137000	136900	73
290	20250401	140400	4130555950	137000	137000	137000	136900	45
291	20250401	140300	4124391250	137000	137000	137000	137000	53
292	20250401	140200	4117130250	137000	136900	137000	136900	34
293	20250401	140100	4112475550	136900	136800	136900	136800	43
294	20250401	140000	4106589150	136900	136900	136900	136900	68
295	20250401	135900	4097279950	136900	136900	136900	136900	5
296	20250401	135800	4096595450	136900	136900	137000	136800	26
297	20250401	135700	4093035450	136900	137000	137000	136900	78
298	20250401	135600	4082354450	136900	136900	137000	136900	97
299	20250401	135500	4069074950	136900	136900	136900	136900	25
300	20250401	135400	4065652450	136800	136800	136900	136600	53
301	20250401	135300	4058402450	136700	136900	136900	136700	57
302	20250401	135200	4050609150	136900	136700	137000	136700	89
303	20250401	135100	4038436050	136700	136700	136700	136700	31
304	20250401	135000	4034198350	136700	136700	136700	136600	147
305	20250401	134900	4014103750	136700	136700	136700	136700	3
306	20250401	134800	4013693650	136700	136700	136700	136700	17
307	20250401	134700	4011369750	136700	136600	136700	136600	5
308	20250401	134600	4010686550	136700	136700	136700	136700	13
309	20250401	134500	4008909450	136600	136600	136600	136600	188
310	20250401	134400	3983228650	136700	136700	136700	136700	34
311	20250401	134300	3978580850	136600	136900	136900	136600	104
312	20250401	134200	3964355550	137000	136800	137000	136800	134
313	20250401	134100	3946020650	136800	136700	136800	136700	17
314	20250401	134000	3943695550	136700	137000	137000	136700	55
315	20250401	133900	3936170650	137000	137000	137000	137000	34
316	20250401	133800	3931512650	137000	137000	137000	137000	13
317	20250401	133700	3929731650	137000	136900	137000	136900	51
318	20250401	133600	3922746650	136900	136700	136900	136700	79
319	20250401	133500	3911942850	136600	136600	136600	136500	168
320	20250401	133400	3889001050	136500	136600	136600	136500	78
321	20250401	133300	3878353750	136600	136500	136600	136500	20
322	20250401	133200	3875622450	136600	136600	136600	136500	42
323	20250401	133100	3869888450	136500	136500	136500	136500	55
324	20250401	133000	3862380950	136500	136400	136500	136400	52
325	20250401	132900	3855287650	136600	136600	136700	136500	169
326	20250401	132800	3832211450	136600	136600	136700	136600	34
327	20250401	132700	3827564750	136700	136600	136700	136600	41
328	20250401	132600	3821963550	136600	136600	136600	136500	44
329	20250401	132500	3815953450	136600	136600	136600	136600	53
330	20250401	132400	3808713650	136600	136600	136600	136600	29
331	20250401	132300	3804752250	136600	136700	136700	136500	110
332	20250401	132200	3789724750	136800	136800	136800	136800	3
333	20250401	132100	3789314350	136800	136800	136800	136800	14
334	20250401	132000	3787399150	136800	136900	136900	136800	438
335	20250401	131900	3727441750	136900	136700	136900	136700	140
336	20250401	131800	3708297950	136800	136600	136800	136600	44
337	20250401	131700	3702280550	136700	136700	136700	136700	30
338	20250401	131600	3698179550	136700	136600	136700	136600	13
339	20250401	131500	3696402750	136700	136700	136700	136700	0
340	20250401	131400	3696402750	136700	136600	136700	136600	131
341	20250401	131300	3678496750	136500	136600	136600	136500	30
342	20250401	131200	3674399150	136500	136500	136500	136500	71
343	20250401	131100	3664707650	136500	136600	136600	136500	58
344	20250401	131000	3656787950	136600	136600	136600	136600	41
345	20250401	130900	3651187350	136500	136500	136600	136500	79
346	20250401	130800	3640402850	136500	136400	136500	136400	30
347	20250401	130700	3636308050	136400	136300	136400	136300	133
348	20250401	130600	3618167050	136300	136200	136300	136100	153
349	20250401	130500	3597321550	136200	136300	136300	136200	84
350	20250401	130400	3585878350	136300	136300	136300	136300	20
351	20250401	130300	3583152350	136300	136200	136300	136200	110
352	20250401	130200	3568169250	136200	136200	136200	136100	95
353	20250401	130100	3555233550	136200	136200	136200	136100	60
354	20250401	130000	3547061950	136200	136200	136200	136100	41
355	20250401	125900	3541479250	136100	136100	136100	136000	49
356	20250401	125800	3534814350	136200	136200	136200	136200	2
357	20250401	125700	3534541950	136200	136200	136200	136200	9
358	20250401	125600	3533316150	136100	136200	136200	136100	12
359	20250401	125500	3531682250	136100	136200	136200	136100	54
360	20250401	125400	3524332250	136100	136000	136100	136000	108
361	20250401	125300	3509634850	136000	136200	136300	136000	555
362	20250401	125200	3434122950	136200	136300	136300	136200	12
363	20250401	125100	3432488050	136300	136300	136300	136300	0
364	20250401	125000	3432488050	136300	136300	136300	136300	1
365	20250401	124900	3432351750	136300	136100	136400	136100	165
366	20250401	124800	3409871150	136100	136200	136200	135900	634
367	20250401	124700	3323632250	136300	136300	136300	136300	103
368	20250401	124600	3309593350	136300	136300	136300	136300	23
369	20250401	124500	3306458450	136300	136200	136300	136200	30
370	20250401	124400	3302369850	136300	136200	136300	136200	6
371	20250401	124300	3301552150	136200	136200	136200	136200	0
372	20250401	124200	3301552150	136200	136200	136200	136200	0
373	20250401	124100	3301552150	136200	136200	136300	136200	15
374	20250401	124000	3299508750	136200	136200	136300	136200	62
375	20250401	123900	3291063550	136300	136400	136400	136300	36
376	20250401	123800	3286153350	136400	136300	136400	136300	11
377	20250401	123700	3284653250	136300	136300	136300	136300	20
378	20250401	123600	3281927250	136300	136300	136300	136300	5
379	20250401	123500	3281245750	136300	136300	136300	136300	1
380	20250401	123400	3281109450	136300	136300	136300	136300	16
381	20250401	123300	3278928650	136400	136400	136400	136400	6
382	20250401	123200	3278110250	136400	136400	136400	136400	30
383	20250401	123100	3274018250	136300	136300	136300	136300	35
384	20250401	123000	3269247750	136300	136200	136300	136200	30
385	20250401	122900	3265160350	136200	136200	136200	136200	0
386	20250401	122800	3265160350	136200	136100	136300	136100	30
387	20250401	122700	3261075350	136200	136200	136200	136200	51
388	20250401	122600	3254129150	136100	136100	136100	136100	1
389	20250401	122500	3253993050	136100	136100	136200	136000	214
390	20250401	122400	3224873350	136000	136100	136100	136000	8
391	20250401	122300	3223784850	136100	136100	136100	136100	6
392	20250401	122200	3222968250	136100	136100	136100	136100	0
393	20250401	122100	3222968250	136100	136200	136200	136100	60
394	20250401	122000	3214800050	136200	136100	136200	136100	20
395	20250401	121900	3212077150	136200	136100	136200	136100	54
396	20250401	121800	3204726450	136100	136100	136100	136100	24
397	20250401	121700	3201460050	136000	136100	136100	136000	84
398	20250401	121600	3190027950	136200	136200	136200	136200	6
399	20250401	121500	3189210750	136100	136100	136100	136100	0
400	20250401	121400	3189210750	136100	136100	136100	136100	0
401	20250401	121300	3189210750	136100	136000	136100	136000	2
402	20250401	121200	3188938650	136000	135900	136000	135900	144
403	20250401	121100	3169361650	135800	135600	135800	135600	169
404	20250401	121000	3146420850	135600	135600	135600	135600	11
405	20250401	120900	3144929250	135600	135500	135600	135400	282
406	20250401	120800	3106719450	135600	135600	135600	135500	47
407	20250401	120700	3100350350	135600	135600	135600	135500	200
408	20250401	120600	3073247650	135600	135500	135600	135500	11
409	20250401	120500	3071757050	135500	135500	135500	135500	7
410	20250401	120400	3070808550	135500	135500	135500	135500	7
411	20250401	120300	3069860050	135500	135500	135500	135500	98
412	20250401	120200	3056581050	135400	135400	135400	135400	8
413	20250401	120100	3055497850	135400	135400	135400	135300	40
414	20250401	120000	3050083750	135300	135200	135300	135200	81
415	20250401	115900	3039124550	135300	135200	135300	135200	5
416	20250401	115800	3038448150	135200	135200	135200	135200	11
417	20250401	115700	3036960950	135200	135100	135200	135100	58
418	20250401	115600	3029119950	135200	135100	135200	135100	20
419	20250401	115500	3026417250	135200	135300	135300	135100	172
420	20250401	115400	3003147950	135300	135300	135400	135300	11
421	20250401	115300	3001659250	135300	135200	135300	135200	200
422	20250401	115200	2974599650	135300	135300	135300	135200	9
423	20250401	115100	2973382150	135300	135300	135300	135200	220
424	20250401	115000	2943616350	135300	135400	135400	135300	124
425	20250401	114900	2926832550	135400	135400	135500	135400	8
426	20250401	114800	2925748850	135500	135500	135600	135400	114
427	20250401	114700	2910301950	135600	135500	135600	135500	3
428	20250401	114600	2909895350	135400	135600	135600	135400	10
429	20250401	114500	2908540150	135600	135400	135600	135400	143
430	20250401	114400	2889169450	135300	135400	135400	135300	102
431	20250401	114300	2875367250	135400	135300	135400	135300	7
432	20250401	114200	2874419750	135300	135300	135300	135300	10
433	20250401	114100	2873066750	135400	135400	135400	135300	446
434	20250401	114000	2812714850	135500	135400	135500	135400	70
435	20250401	113900	2803236750	135500	135500	135500	135500	128
436	20250401	113800	2785892750	135700	135500	135700	135500	12
437	20250401	113700	2784265650	135500	135500	135500	135500	26
438	20250401	113600	2780742650	135500	135600	135600	135400	241
439	20250401	113500	2748077550	135700	135600	135700	135600	17
440	20250401	113400	2745771950	135600	135500	135600	135500	26
441	20250401	113300	2742247150	135400	135500	135500	135400	17
442	20250401	113200	2739944150	135400	135300	135400	135300	57
443	20250401	113100	2732228750	135300	135600	135600	135300	79
444	20250401	113000	2721523850	135600	135600	135900	135600	223
445	20250401	112900	2691242650	135600	135600	135600	135600	52
446	20250401	112800	2684191450	135600	135500	135600	135400	25
447	20250401	112700	2680804750	135500	135100	135500	135100	149
448	20250401	112600	2660624750	135300	135500	135600	135200	240
449	20250401	112500	2628143250	135500	135000	135500	135000	115
450	20250401	112400	2612600050	135000	135000	135100	135000	200
451	20250401	112300	2585591450	134900	134900	134900	134800	100
452	20250401	112200	2572108550	134900	134900	134900	134800	203
453	20250401	112100	2544727550	134800	134800	134800	134800	53
454	20250401	112000	2537583150	134800	134800	134900	134800	228
455	20250401	111900	2506838550	134800	134800	134900	134800	80
456	20250401	111800	2496054050	134800	134800	134800	134800	49
457	20250401	111700	2489448850	134800	134800	134900	134800	52
458	20250401	111600	2482438850	134800	134700	135100	134700	211
459	20250401	111500	2453973650	134600	134700	134700	134600	14
460	20250401	111400	2452088150	134600	134700	134700	134600	111
461	20250401	111300	2437146050	134700	134600	134700	134600	50
462	20250401	111200	2430415650	134500	134600	134600	134500	5
463	20250401	111100	2429743050	134600	134600	134600	134600	39
464	20250401	111000	2424493650	134500	134600	134700	134500	262
465	20250401	110900	2389235250	134700	134700	134700	134700	13
466	20250401	110800	2387484150	134700	134800	135100	134600	258
467	20250401	110700	2352732850	134800	134800	134800	134800	72
468	20250401	110600	2343027250	134800	134800	134800	134800	33
469	20250401	110500	2338578850	134800	134800	134800	134700	89
470	20250401	110400	2326589350	134700	134700	134700	134700	6
471	20250401	110300	2325781150	134700	134700	134700	134700	31
472	20250401	110200	2321605450	134600	134600	134700	134600	14
473	20250401	110100	2319720950	134600	134600	134600	134600	14
474	20250401	110000	2317836550	134500	134500	134500	134500	49
475	20250401	105900	2311246050	134500	134500	134500	134500	35
476	20250401	105800	2306538550	134600	134700	134700	134600	158
477	20250401	105700	2285271350	134700	134800	134800	134700	11
478	20250401	105600	2283789050	134600	134550	134600	134550	112
479	20250401	105500	2268713900	134550	134700	134700	134550	83
480	20250401	105400	2257537400	134800	134700	134800	134700	98
481	20250401	105300	2244332800	134700	134700	134700	134700	1
482	20250401	105200	2244198100	134700	134600	134700	134600	2
483	20250401	105100	2243928800	134700	135900	135900	134700	235
484	20250401	105000	2212217200	135900	135100	135900	135000	37
485	20250401	104900	2207206700	134700	134600	135000	134600	241
486	20250401	104800	2174752800	134600	134600	134600	134500	24
487	20250401	104700	2171522700	134700	134500	134800	134400	78
488	20250401	104600	2161031300	134500	134600	134600	134400	314
489	20250401	104500	2118808000	134500	134400	134800	134400	343
490	20250401	104400	2072642600	134300	134400	134400	134300	340
491	20250401	104300	2026966600	134100	134300	134300	134100	284
492	20250401	104200	1988856300	134300	134400	134400	134300	14
493	20250401	104100	1986975700	134300	134300	134400	134200	109
494	20250401	104000	1972336600	134300	134300	134300	134300	50
495	20250401	103900	1965621600	134300	134500	134500	134300	69
496	20250401	103800	1956351500	134500	134600	134600	134500	56
497	20250401	103700	1948815200	134600	134400	134600	134400	79
498	20250401	103600	1938189700	134400	134400	134400	134400	6
499	20250401	103500	1937383300	134400	134400	134400	134300	126
500	20250401	103400	1920460000	134300	134400	134400	134300	15
501	20250401	103300	1918444300	134300	134300	134300	134300	40
502	20250401	103200	1913072300	134300	134300	134300	134300	17
503	20250401	103100	1910789200	134300	134300	134400	134200	12
504	20250401	103000	1909177300	134300	134300	134300	134300	52
505	20250401	102900	1902193700	134300	134300	134400	134300	8
506	20250401	102800	1901118900	134300	134300	134300	134200	112
507	20250401	102700	1886077600	134300	134300	134400	134300	43
508	20250401	102600	1880302500	134300	134300	134400	134300	36
509	20250401	102500	1875467200	134200	134300	134300	134200	56
510	20250401	102400	1867946800	134300	134400	134400	134200	413
511	20250401	102300	1812474300	134500	134500	134600	134500	17
512	20250401	102200	1810187300	134400	134700	134700	134400	161
513	20250401	102100	1788531300	134700	134600	134700	134500	215
514	20250401	102000	1759594700	134600	134600	134600	134600	42
515	20250401	101900	1753941500	134700	134600	134700	134600	21
516	20250401	101800	1751114700	134500	134600	134600	134500	535
517	20250401	101700	1679128400	134700	134700	134700	134600	52
518	20250401	101600	1672128900	134600	134750	134800	134500	434
519	20250401	101500	1613676200	134800	134950	135000	134800	144
520	20250401	101400	1594260700	135000	135000	135100	134900	71
521	20250401	101300	1584681600	134900	135100	135100	134900	44
522	20250401	101200	1578741200	135500	135100	135500	135000	43
523	20250401	101100	1572932600	134900	134800	135400	134800	147
524	20250401	101000	1553079000	134700	134700	134800	134700	12
525	20250401	100900	1551462000	134800	134600	134800	134600	90
526	20250401	100800	1539337100	134700	134600	134700	134600	25
527	20250401	100700	1535971200	134500	134700	134700	134500	104
528	20250401	100600	1521974200	134700	134800	134800	134700	27
529	20250401	100500	1518334900	134800	134800	134800	134800	1
530	20250401	100400	1518200100	134800	134700	135100	134700	270
531	20250401	100300	1481797100	134800	134500	134800	134400	227
532	20250401	100200	1451262700	134500	134500	134500	134500	0
533	20250401	100100	1451262700	134500	134800	135100	134500	914
534	20250401	100000	1328175900	134600	134600	134700	134500	156
535	20250401	095900	1307184700	134900	134600	135000	134600	547
536	20250401	095800	1233449200	134800	134800	134800	134700	82
537	20250401	095700	1222401100	134800	134800	134900	134800	73
538	20250401	095600	1212556000	134800	134800	135000	134800	151
539	20250401	095500	1192198300	134900	134950	135000	134900	16
540	20250401	095400	1190038900	134800	135300	135300	134800	42
541	20250401	095300	1184375200	135300	134800	135300	134800	38
542	20250401	095200	1179250300	134700	134800	134800	134700	123
543	20250401	095100	1162673500	134800	134700	134800	134700	114
544	20250401	095000	1147307600	134700	135000	135000	134700	95
545	20250401	094900	1134498100	135000	135000	135100	135000	36
546	20250401	094800	1129637500	135100	135000	135100	135000	15
547	20250401	094700	1127612400	135300	134800	135300	134700	1452
548	20250401	094600	931804000	134800	135000	135100	134800	874
549	20250401	094500	813824100	135300	135300	135400	135000	1049
550	20250401	094400	672135500	135300	135600	135600	135300	257
551	20250401	094300	637350200	135600	135600	135600	135500	80
552	20250401	094200	626506700	135700	135700	135700	135600	39
553	20250401	094100	621216500	135700	135900	135900	135700	71
554	20250401	094000	611575300	135900	135900	135900	135900	4
555	20250401	093900	611031700	135900	135800	135900	135700	210
556	20250401	093800	582508100	135800	135800	135800	135700	82
557	20250401	093700	571373300	135700	135500	135700	135500	362
558	20250401	093600	522305000	135500	135700	135700	135500	75
559	20250401	093500	512138600	135700	135700	135700	135500	289
560	20250401	093400	472944400	135600	135700	135800	135600	315
561	20250401	093300	430205900	135700	135800	135900	135600	538
562	20250401	093200	357178900	135700	136100	136200	135700	355
563	20250401	093100	308925000	136200	136500	136500	136100	242
564	20250401	093000	275940600	136500	136800	136900	136400	311
565	20250401	092900	233472300	136800	137000	137000	136800	46
566	20250401	092800	227174700	136800	137100	137100	136700	524
567	20250401	092700	155448200	137100	137100	137300	137100	18
568	20250401	092600	152978000	137300	137300	137300	137300	1
569	20250401	092500	152840700	137400	137500	137500	137100	52
570	20250401	092400	145706400	137600	137600	137600	137600	1
571	20250401	092300	145568800	137400	137400	137400	137400	0
572	20250401	092200	145568800	137400	137400	137400	137400	3
573	20250401	092100	145156600	137600	137600	137600	137600	6
574	20250401	092000	144331000	137600	137500	137600	137400	33
575	20250401	091900	139793500	137400	137400	137400	137400	2
576	20250401	091800	139518700	137200	137200	137200	137200	0
577	20250401	091700	139518700	137200	137300	137300	137100	88
578	20250401	091600	127450700	137200	137200	137200	137200	14
579	20250401	091500	125529900	137200	137100	137200	137100	28
580	20250401	091400	121689900	137100	137100	137100	137100	5
581	20250401	091300	121004400	137100	137200	137200	137100	95
582	20250401	091200	107971100	137200	137200	137200	137200	10
583	20250401	091100	106599100	137200	137000	137200	137000	25
584	20250401	091000	103173600	137100	137500	137600	137100	181
585	20250401	090900	78291900	137500	137600	138100	137500	75
586	20250401	090800	67963100	137600	137300	137600	137300	25
587	20250401	090700	64530300	137600	137600	137600	137300	99
588	20250401	090600	50909000	137600	137900	137900	137600	12
589	20250401	090500	49257000	137900	137700	137900	137500	22
590	20250401	090400	46230600	137600	137800	138000	137600	25
591	20250401	090300	42784800	137500	137700	137800	137500	47
592	20250401	090200	36317800	137800	137300	137800	137100	76
593	20250401	090100	25885200	137800	138000	138000	137400	68
594	20250401	090000	16527300	138100	137300	138900	137300	120