KissMeData/066970/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193100	34674841400	173000	173000	173000	173000	8031
3	20240401	193000	34674841400	173000	173000	173000	173000	0
4	20240401	192900	34674841400	173000	173000	173000	173000	0
5	20240401	192800	34674841400	173000	173000	173000	173000	0
6	20240401	192700	34674841400	173000	173000	173000	173000	0
7	20240401	192600	34674841400	173000	173000	173000	173000	0
8	20240401	192500	34674841400	173000	173000	173000	173000	0
9	20240401	192400	34674841400	173000	173000	173000	173000	0
10	20240401	192300	34674841400	173000	173000	173000	173000	0
11	20240401	192200	34674841400	173000	173000	173000	173000	0
12	20240401	192100	34674841400	173000	173000	173000	173000	0
13	20240401	192000	34674841400	173000	173000	173000	173000	0
14	20240401	191900	34674841400	173000	173000	173000	173000	0
15	20240401	191800	34674841400	173000	173000	173000	173000	0
16	20240401	191700	34674841400	173000	173000	173000	173000	0
17	20240401	191600	34674841400	173000	173000	173000	173000	0
18	20240401	191500	34674841400	173000	173000	173000	173000	0
19	20240401	191400	34674841400	173000	173000	173000	173000	0
20	20240401	191300	34674841400	173000	173000	173000	173000	0
21	20240401	191200	34674841400	173000	173000	173000	173000	0
22	20240401	191100	34674841400	173000	173000	173000	173000	0
23	20240401	191000	34674841400	173000	173000	173000	173000	0
24	20240401	190900	34674841400	173000	173000	173000	173000	0
25	20240401	190800	34674841400	173000	173000	173000	173000	0
26	20240401	190700	34674841400	173000	173000	173000	173000	0
27	20240401	190600	34674841400	173000	173000	173000	173000	0
28	20240401	190500	34674841400	173000	173000	173000	173000	0
29	20240401	190400	34674841400	173000	173000	173000	173000	0
30	20240401	190300	34674841400	173000	173000	173000	173000	0
31	20240401	190200	34674841400	173000	173000	173000	173000	0
32	20240401	190100	34674841400	173000	173000	173000	173000	8031
33	20240401	190000	34674841400	173000	173000	173000	173000	0
34	20240401	185900	34674841400	173000	173000	173000	173000	0
35	20240401	185800	34674841400	173000	173000	173000	173000	0
36	20240401	185700	34674841400	173000	173000	173000	173000	0
37	20240401	185600	34674841400	173000	173000	173000	173000	0
38	20240401	185500	34674841400	173000	173000	173000	173000	0
39	20240401	185400	34674841400	173000	173000	173000	173000	0
40	20240401	185300	34674841400	173000	173000	173000	173000	0
41	20240401	185200	34674841400	173000	173000	173000	173000	0
42	20240401	185100	34674841400	173000	173000	173000	173000	0
43	20240401	185000	34674841400	173000	173000	173000	173000	0
44	20240401	184900	34674841400	173000	173000	173000	173000	0
45	20240401	184800	34674841400	173000	173000	173000	173000	0
46	20240401	184700	34674841400	173000	173000	173000	173000	0
47	20240401	184600	34674841400	173000	173000	173000	173000	0
48	20240401	184500	34674841400	173000	173000	173000	173000	0
49	20240401	184400	34674841400	173000	173000	173000	173000	0
50	20240401	184300	34674841400	173000	173000	173000	173000	0
51	20240401	184200	34674841400	173000	173000	173000	173000	0
52	20240401	184100	34674841400	173000	173000	173000	173000	0
53	20240401	184000	34674841400	173000	173000	173000	173000	0
54	20240401	183900	34674841400	173000	173000	173000	173000	0
55	20240401	183800	34674841400	173000	173000	173000	173000	0
56	20240401	183700	34674841400	173000	173000	173000	173000	0
57	20240401	183600	34674841400	173000	173000	173000	173000	0
58	20240401	183500	34674841400	173000	173000	173000	173000	0
59	20240401	183400	34674841400	173000	173000	173000	173000	0
60	20240401	183300	34674841400	173000	173000	173000	173000	0
61	20240401	183200	34674841400	173000	173000	173000	173000	0
62	20240401	183100	34674841400	173000	173000	173000	173000	8031
63	20240401	183000	34674841400	173000	173000	173000	173000	0
64	20240401	182900	34674841400	173000	173000	173000	173000	0
65	20240401	182800	34674841400	173000	173000	173000	173000	0
66	20240401	182700	34674841400	173000	173000	173000	173000	0
67	20240401	182600	34674841400	173000	173000	173000	173000	0
68	20240401	182500	34674841400	173000	173000	173000	173000	0
69	20240401	182400	34674841400	173000	173000	173000	173000	0
70	20240401	182300	34674841400	173000	173000	173000	173000	0
71	20240401	182200	34674841400	173000	173000	173000	173000	0
72	20240401	182100	34674841400	173000	173000	173000	173000	0
73	20240401	182000	34674841400	173000	173000	173000	173000	0
74	20240401	181900	34674841400	173000	173000	173000	173000	0
75	20240401	181800	34674841400	173000	173000	173000	173000	0
76	20240401	181700	34674841400	173000	173000	173000	173000	0
77	20240401	181600	34674841400	173000	173000	173000	173000	0
78	20240401	181500	34674841400	173000	173000	173000	173000	0
79	20240401	181400	34674841400	173000	173000	173000	173000	0
80	20240401	181300	34674841400	173000	173000	173000	173000	0
81	20240401	181200	34674841400	173000	173000	173000	173000	0
82	20240401	181100	34674841400	173000	173000	173000	173000	0
83	20240401	181000	34674841400	173000	173000	173000	173000	0
84	20240401	180900	34674841400	173000	173000	173000	173000	0
85	20240401	180800	34674841400	173000	173000	173000	173000	0
86	20240401	180700	34674841400	173000	173000	173000	173000	0
87	20240401	180600	34674841400	173000	173000	173000	173000	0
88	20240401	180500	34674841400	173000	173000	173000	173000	0
89	20240401	180400	34674841400	173000	173000	173000	173000	0
90	20240401	180300	34674841400	173000	173000	173000	173000	0
91	20240401	180200	34674841400	173000	173000	173000	173000	0
92	20240401	180100	34674841400	173000	173000	173000	173000	8031
93	20240401	180000	34674841400	173000	173000	173000	173000	0
94	20240401	175900	34674841400	173000	173000	173000	173000	0
95	20240401	175800	34674841400	173000	173000	173000	173000	0
96	20240401	175700	34674841400	173000	173000	173000	173000	0
97	20240401	175600	34674841400	173000	173000	173000	173000	0
98	20240401	175500	34674841400	173000	173000	173000	173000	0
99	20240401	175400	34674841400	173000	173000	173000	173000	0
100	20240401	175300	34674841400	173000	173000	173000	173000	0
101	20240401	175200	34674841400	173000	173000	173000	173000	0
102	20240401	175100	34674841400	173000	173000	173000	173000	0
103	20240401	175000	34674841400	173000	173000	173000	173000	0
104	20240401	174900	34674841400	173000	173000	173000	173000	0
105	20240401	174800	34674841400	173000	173000	173000	173000	0
106	20240401	174700	34674841400	173000	173000	173000	173000	0
107	20240401	174600	34674841400	173000	173000	173000	173000	0
108	20240401	174500	34674841400	173000	173000	173000	173000	0
109	20240401	174400	34674841400	173000	173000	173000	173000	0
110	20240401	174300	34674841400	173000	173000	173000	173000	0
111	20240401	174200	34674841400	173000	173000	173000	173000	0
112	20240401	174100	34674841400	173000	173000	173000	173000	0
113	20240401	174000	34674841400	173000	173000	173000	173000	0
114	20240401	173900	34674841400	173000	173000	173000	173000	0
115	20240401	173800	34674841400	173000	173000	173000	173000	0
116	20240401	173700	34674841400	173000	173000	173000	173000	0
117	20240401	173600	34674841400	173000	173000	173000	173000	0
118	20240401	173500	34674841400	173000	173000	173000	173000	0
119	20240401	173400	34674841400	173000	173000	173000	173000	0
120	20240401	173300	34674841400	173000	173000	173000	173000	0
121	20240401	173200	34674841400	173000	173000	173000	173000	0
122	20240401	173100	34674841400	173000	173000	173000	173000	8031
123	20240401	173000	34674841400	173000	173000	173000	173000	0
124	20240401	172900	34674841400	173000	173000	173000	173000	0
125	20240401	172800	34674841400	173000	173000	173000	173000	0
126	20240401	172700	34674841400	173000	173000	173000	173000	0
127	20240401	172600	34674841400	173000	173000	173000	173000	0
128	20240401	172500	34674841400	173000	173000	173000	173000	0
129	20240401	172400	34674841400	173000	173000	173000	173000	0
130	20240401	172300	34674841400	173000	173000	173000	173000	0
131	20240401	172200	34674841400	173000	173000	173000	173000	0
132	20240401	172100	34674841400	173000	173000	173000	173000	0
133	20240401	172000	34674841400	173000	173000	173000	173000	0
134	20240401	171900	34674841400	173000	173000	173000	173000	0
135	20240401	171800	34674841400	173000	173000	173000	173000	0
136	20240401	171700	34674841400	173000	173000	173000	173000	0
137	20240401	171600	34674841400	173000	173000	173000	173000	0
138	20240401	171500	34674841400	173000	173000	173000	173000	0
139	20240401	171400	34674841400	173000	173000	173000	173000	0
140	20240401	171300	34674841400	173000	173000	173000	173000	0
141	20240401	171200	34674841400	173000	173000	173000	173000	0
142	20240401	171100	34674841400	173000	173000	173000	173000	0
143	20240401	171000	34674841400	173000	173000	173000	173000	0
144	20240401	170900	34674841400	173000	173000	173000	173000	0
145	20240401	170800	34674841400	173000	173000	173000	173000	0
146	20240401	170700	34674841400	173000	173000	173000	173000	0
147	20240401	170600	34674841400	173000	173000	173000	173000	0
148	20240401	170500	34674841400	173000	173000	173000	173000	0
149	20240401	170400	34674841400	173000	173000	173000	173000	0
150	20240401	170300	34674841400	173000	173000	173000	173000	0
151	20240401	170200	34674841400	173000	173000	173000	173000	0
152	20240401	170100	34674841400	173000	173000	173000	173000	8031
153	20240401	170000	34674841400	173000	173000	173000	173000	0
154	20240401	165900	34674841400	173000	173000	173000	173000	0
155	20240401	165800	34674841400	173000	173000	173000	173000	0
156	20240401	165700	34674841400	173000	173000	173000	173000	0
157	20240401	165600	34674841400	173000	173000	173000	173000	0
158	20240401	165500	34674841400	173000	173000	173000	173000	0
159	20240401	165400	34674841400	173000	173000	173000	173000	0
160	20240401	165300	34674841400	173000	173000	173000	173000	0
161	20240401	165200	34674841400	173000	173000	173000	173000	0
162	20240401	165100	34674841400	173000	173000	173000	173000	0
163	20240401	165000	34674841400	173000	173000	173000	173000	0
164	20240401	164900	34674841400	173000	173000	173000	173000	0
165	20240401	164800	34674841400	173000	173000	173000	173000	0
166	20240401	164700	34674841400	173000	173000	173000	173000	0
167	20240401	164600	34674841400	173000	173000	173000	173000	0
168	20240401	164500	34674841400	173000	173000	173000	173000	0
169	20240401	164400	34674841400	173000	173000	173000	173000	0
170	20240401	164300	34674841400	173000	173000	173000	173000	0
171	20240401	164200	34674841400	173000	173000	173000	173000	0
172	20240401	164100	34674841400	173000	173000	173000	173000	0
173	20240401	164000	34674841400	173000	173000	173000	173000	0
174	20240401	163900	34674841400	173000	173000	173000	173000	0
175	20240401	163800	34674841400	173000	173000	173000	173000	0
176	20240401	163700	34674841400	173000	173000	173000	173000	0
177	20240401	163600	34674841400	173000	173000	173000	173000	0
178	20240401	163500	34674841400	173000	173000	173000	173000	0
179	20240401	163400	34674841400	173000	173000	173000	173000	0
180	20240401	163300	34674841400	173000	173000	173000	173000	0
181	20240401	163200	34674841400	173000	173000	173000	173000	0
182	20240401	163100	34674841400	173000	173000	173000	173000	8031
183	20240401	163000	34674841400	173000	173000	173000	173000	0
184	20240401	162900	34674841400	173000	173000	173000	173000	0
185	20240401	162800	34674841400	173000	173000	173000	173000	0
186	20240401	162700	34674841400	173000	173000	173000	173000	0
187	20240401	162600	34674841400	173000	173000	173000	173000	0
188	20240401	162500	34674841400	173000	173000	173000	173000	0
189	20240401	162400	34674841400	173000	173000	173000	173000	0
190	20240401	162300	34674841400	173000	173000	173000	173000	0
191	20240401	162200	34674841400	173000	173000	173000	173000	0
192	20240401	162100	34674841400	173000	173000	173000	173000	0
193	20240401	162000	34674841400	173000	173000	173000	173000	0
194	20240401	161900	34674841400	173000	173000	173000	173000	0
195	20240401	161800	34674841400	173000	173000	173000	173000	0
196	20240401	161700	34674841400	173000	173000	173000	173000	0
197	20240401	161600	34674841400	173000	173000	173000	173000	0
198	20240401	161500	34674841400	173000	173000	173000	173000	0
199	20240401	161400	34674841400	173000	173000	173000	173000	0
200	20240401	161300	34674841400	173000	173000	173000	173000	0
201	20240401	161200	34674841400	173000	173000	173000	173000	0
202	20240401	161100	34674841400	173000	173000	173000	173000	0
203	20240401	161000	34674841400	173000	173000	173000	173000	0
204	20240401	160900	34674841400	173000	173000	173000	173000	0
205	20240401	160800	34674841400	173000	173000	173000	173000	0
206	20240401	160700	34674841400	173000	173000	173000	173000	0
207	20240401	160600	34674841400	173000	173000	173000	173000	0
208	20240401	160500	34674841400	173000	173000	173000	173000	0
209	20240401	160400	34674841400	173000	173000	173000	173000	0
210	20240401	160300	34674841400	173000	173000	173000	173000	0
211	20240401	160200	34674841400	173000	173000	173000	173000	0
212	20240401	160100	34674841400	173000	173000	173000	173000	8031
213	20240401	160000	34674841400	173000	173000	173000	173000	0
214	20240401	155900	34674841400	173000	173000	173000	173000	0
215	20240401	155800	34674841400	173000	173000	173000	173000	0
216	20240401	155700	34674841400	173000	173000	173000	173000	0
217	20240401	155600	34674841400	173000	173000	173000	173000	0
218	20240401	155500	34674841400	173000	173000	173000	173000	0
219	20240401	155400	34674841400	173000	173000	173000	173000	0
220	20240401	155300	34674841400	173000	173000	173000	173000	0
221	20240401	155200	34674841400	173000	173000	173000	173000	0
222	20240401	155100	34674841400	173000	173000	173000	173000	0
223	20240401	155000	34674841400	173000	173000	173000	173000	0
224	20240401	154900	34674841400	173000	173000	173000	173000	0
225	20240401	154800	34674841400	173000	173000	173000	173000	0
226	20240401	154700	34674841400	173000	173000	173000	173000	0
227	20240401	154600	34674841400	173000	173000	173000	173000	0
228	20240401	154500	34674841400	173000	173000	173000	173000	0
229	20240401	154400	34674841400	173000	173000	173000	173000	0
230	20240401	154300	34674841400	173000	173000	173000	173000	0
231	20240401	154200	34674841400	173000	173000	173000	173000	0
232	20240401	154100	34674841400	173000	173000	173000	173000	0
233	20240401	154000	34674841400	173000	173000	173000	173000	0
234	20240401	153900	34674841400	173000	173000	173000	173000	0
235	20240401	153800	34674841400	173000	173000	173000	173000	0
236	20240401	153700	34674841400	173000	173000	173000	173000	0
237	20240401	153600	34674841400	173000	173000	173000	173000	0
238	20240401	153500	34674841400	173000	173000	173000	173000	0
239	20240401	153400	34674841400	173000	173000	173000	173000	0
240	20240401	153300	34674841400	173000	173000	173000	173000	0
241	20240401	153200	34674841400	173000	173000	173000	173000	0
242	20240401	153100	34674841400	173000	173000	173000	173000	8031
243	20240401	153000	34674841400	173000	173000	173000	173000	8031
244	20240401	152900	33285478400	173600	173600	173600	173600	0
245	20240401	152800	33285478400	173600	173600	173600	173600	0
246	20240401	152700	33285478400	173600	173600	173600	173600	0
247	20240401	152600	33285478400	173600	173600	173600	173600	0
248	20240401	152500	33285478400	173600	173600	173600	173600	0
249	20240401	152400	33285478400	173600	173600	173600	173600	0
250	20240401	152300	33285478400	173600	173600	173600	173600	0
251	20240401	152200	33285478400	173600	173600	173600	173600	0
252	20240401	152100	33285478400	173600	173600	173600	173600	0
253	20240401	152000	33285478400	173600	173600	173600	173600	0
254	20240401	151900	33285478400	173600	173600	173800	173500	1092
255	20240401	151800	33095880600	173600	173600	173900	173600	804
256	20240401	151700	32956214200	173600	173800	174000	173600	234
257	20240401	151600	32915543100	174000	174000	174100	173800	674
258	20240401	151500	32798237600	174100	174100	174100	173700	1867
259	20240401	151400	32473463500	174100	173900	174100	173800	1492
260	20240401	151300	32213832900	173900	173500	173900	173400	1003
261	20240401	151200	32039625500	173500	173300	173500	173200	882
262	20240401	151100	31886669500	173300	173200	173300	173000	2126
263	20240401	151000	31518617700	173200	173100	173200	173100	233
264	20240401	150900	31478267600	173100	173300	173400	173100	796
265	20240401	150800	31340379700	173300	173300	173400	173200	828
266	20240401	150700	31196906700	173400	173500	173500	173300	456
267	20240401	150600	31117860600	173400	173500	173500	173400	739
268	20240401	150500	30989672700	173500	173600	173600	173500	32
269	20240401	150400	30984118100	173500	173400	173600	173400	273
270	20240401	150300	30936758600	173400	173400	173500	173300	357
271	20240401	150200	30874844900	173400	173400	173400	173300	162
272	20240401	150100	30846755200	173300	173100	173400	173100	838
273	20240401	150000	30701504700	173100	173100	173100	173000	168
274	20240401	145900	30672432200	173000	173000	173100	173000	645
275	20240401	145800	30560841100	173000	173000	173100	173000	215
276	20240401	145700	30523642700	173000	172800	173100	172800	1358
277	20240401	145600	30288721800	172900	172800	172900	172800	689
278	20240401	145500	30169632200	172900	172800	172900	172800	293
279	20240401	145400	30118979200	172800	172800	172900	172700	336
280	20240401	145300	30060928900	172800	172900	172900	172800	159
281	20240401	145200	30033450700	172800	172800	172900	172800	224
282	20240401	145100	29994742300	172800	172800	172900	172800	118
283	20240401	145000	29974344600	172800	172800	173000	172700	320
284	20240401	144900	29919054700	172700	172700	172800	172600	1743
285	20240401	144800	29618144100	172700	172700	172800	172700	590
286	20240401	144700	29516249400	172700	172700	172800	172700	523
287	20240401	144600	29425926300	172700	172800	172900	172700	421
288	20240401	144500	29353186000	172800	173000	173000	172800	281
289	20240401	144400	29304614100	172900	172900	173000	172900	185
290	20240401	144300	29272627400	172900	172700	173000	172700	291
291	20240401	144200	29222325800	172800	172700	172800	172700	270
292	20240401	144100	29175682300	172700	172800	172800	172700	1296
293	20240401	144000	28951765500	172800	172900	172900	172800	469
294	20240401	143900	28870688100	172900	172900	173000	172900	189
295	20240401	143800	28837995800	172900	172900	173000	172900	194
296	20240401	143700	28804445500	173000	172900	173000	172900	292
297	20240401	143600	28753948200	172900	173000	173100	172900	344
298	20240401	143500	28694442300	173100	173000	173100	172900	432
299	20240401	143400	28619706300	173100	173100	173100	172900	526
300	20240401	143300	28528722100	173000	173000	173100	173000	415
301	20240401	143200	28456924200	173100	173100	173100	173000	171
302	20240401	143100	28427338800	173100	173000	173100	173000	209
303	20240401	143000	28391177700	173000	172900	173100	172900	1590
304	20240401	142900	28116247200	172900	172900	173000	172900	200
305	20240401	142800	28081664100	172900	172900	173000	172900	189
306	20240401	142700	28048983700	172900	172800	173000	172800	529
307	20240401	142600	27957537200	172800	172900	173000	172800	245
308	20240401	142500	27915191500	172800	172900	173000	172800	345
309	20240401	142400	27855540000	172900	172900	173000	172900	137
310	20240401	142300	27831851600	172900	173000	173000	172900	737
311	20240401	142200	27704422900	172900	173000	173000	172900	187
312	20240401	142100	27672088000	172900	173000	173100	172900	402
313	20240401	142000	27602528600	173000	173000	173100	173000	161
314	20240401	141900	27574674800	173000	172900	173200	172900	352
315	20240401	141800	27513776200	172900	173100	173100	172900	1891
316	20240401	141700	27186651300	173100	173100	173100	173000	1095
317	20240401	141600	26997204600	173000	173000	173100	173000	270
318	20240401	141500	26950485800	173100	173100	173200	173000	792
319	20240401	141400	26813423800	173100	173100	173200	173100	378
320	20240401	141300	26747991300	173100	173100	173200	173100	292
321	20240401	141200	26697444600	173100	173100	173200	173100	534
322	20240401	141100	26605006000	173100	173200	173300	173100	384
323	20240401	141000	26538502200	173200	173200	173300	173200	183
324	20240401	140900	26506806300	173200	173300	173300	173200	327
325	20240401	140800	26450158300	173400	173200	173400	173200	586
326	20240401	140700	26348609300	173300	173200	173300	173200	86
327	20240401	140600	26333713400	173200	173200	173300	173200	302
328	20240401	140500	26281403900	173200	173200	173300	173200	183
329	20240401	140400	26249707900	173200	173200	173300	173200	170
330	20240401	140300	26220263400	173200	173300	173400	173200	169
331	20240401	140200	26190984900	173300	173300	173400	173300	204
332	20240401	140100	26155630200	173400	173300	173400	173300	61
333	20240401	140000	26145057700	173400	173400	173400	173300	132
334	20240401	135900	26122180100	173300	173200	173400	173200	210
335	20240401	135800	26085787500	173300	173200	173400	173100	372
336	20240401	135700	26021343200	173100	173200	173200	173100	177
337	20240401	135600	25990702700	173100	173200	173200	173100	97
338	20240401	135500	25973910800	173200	173100	173200	173100	154
339	20240401	135400	25947251300	173100	173200	173200	173100	173
340	20240401	135300	25917291400	173100	173100	173200	173100	749
341	20240401	135200	25787635100	173100	173100	173200	173100	115
342	20240401	135100	25767727800	173100	173100	173200	173100	127
343	20240401	135000	25745743700	173100	173200	173200	173100	607
344	20240401	134900	25640669400	173200	173100	173200	173100	340
345	20240401	134800	25581809300	173100	173100	173200	173100	208
346	20240401	134700	25545801000	173100	173200	173200	173100	190
347	20240401	134600	25512909700	173200	173100	173200	173100	307
348	20240401	134500	25459765900	173200	173200	173200	173100	513
349	20240401	134400	25370964400	173100	173200	173200	173100	122
350	20240401	134300	25349843700	173200	173100	173200	173100	382
351	20240401	134200	25283717800	173200	173200	173200	173100	193
352	20240401	134100	25250307700	173100	173200	173200	173100	938
353	20240401	134000	25087890400	173200	173200	173300	173200	242
354	20240401	133900	25045975100	173200	173200	173300	173200	381
355	20240401	133800	24979984400	173200	173300	173300	173200	380
356	20240401	133700	24914160800	173300	173300	173400	173300	397
357	20240401	133600	24845359500	173400	173300	173400	173300	123
358	20240401	133500	24824042900	173300	173300	173400	173300	223
359	20240401	133400	24785394500	173300	173300	173400	173300	113
360	20240401	133300	24765810800	173300	173300	173400	173200	540
361	20240401	133200	24672235400	173300	173300	173300	173200	315
362	20240401	133100	24617646100	173300	173400	173500	173300	450
363	20240401	133000	24539650700	173400	173500	173500	173200	1768
364	20240401	132900	24233109300	173500	173600	173600	173500	313
365	20240401	132800	24178800800	173600	173600	173600	173500	785
366	20240401	132700	24042571400	173600	173600	173700	173600	256
367	20240401	132600	23998128500	173700	173700	173700	173600	188
368	20240401	132500	23965484300	173600	173700	173700	173600	178
369	20240401	132400	23934578000	173600	173700	173800	173600	303
370	20240401	132300	23881950600	173800	173700	173800	173700	151
371	20240401	132200	23855720900	173800	173900	173900	173700	140
372	20240401	132100	23831392900	173800	174000	174000	173700	176
373	20240401	132000	23800802200	173700	173800	174000	173700	106
374	20240401	131900	23782386100	173700	173700	173800	173700	181
375	20240401	131800	23750938000	173800	173700	173800	173600	139
376	20240401	131700	23726794200	173600	173600	173700	173600	118
377	20240401	131600	23706307700	173700	173700	173700	173600	345
378	20240401	131500	23646415000	173700	173700	173700	173600	37
379	20240401	131400	23639991100	173600	173600	173600	173500	404
380	20240401	131300	23569865200	173600	173600	173700	173500	364
381	20240401	131200	23506681900	173600	173800	173800	173600	604
382	20240401	131100	23401781500	173700	174000	174000	173700	295
383	20240401	131000	23350502300	173900	173900	174000	173900	103
384	20240401	130900	23332589500	173900	174000	174000	173900	166
385	20240401	130800	23303714300	174000	174000	174000	173900	35
386	20240401	130700	23297626100	173900	173900	174000	173900	78
387	20240401	130600	23284061300	174000	173900	174000	173800	92
388	20240401	130500	23268065400	173900	173800	173900	173800	355
389	20240401	130400	23206361100	173800	173700	173800	173700	138
390	20240401	130300	23182389500	173700	173700	173800	173700	98
391	20240401	130200	23165365400	173700	173800	173800	173700	109
392	20240401	130100	23146428800	173800	173700	173800	173700	282
393	20240401	130000	23097421000	173800	173700	173800	173600	288
394	20240401	125900	23047402900	173700	173700	173700	173600	142
395	20240401	125800	23022750800	173700	173800	173800	173600	207
396	20240401	125700	22986808600	173800	173700	173800	173600	213
397	20240401	125600	22949809300	173700	173700	173800	173700	89
398	20240401	125500	22934349200	173900	173600	173900	173600	297
399	20240401	125400	22882755000	173700	173600	173700	173600	51
400	20240401	125300	22873900500	173700	173700	173700	173600	582
401	20240401	125200	22772846200	173700	173800	173800	173700	127
402	20240401	125100	22750783600	173800	173700	173800	173700	94
403	20240401	125000	22734453500	173800	173700	173800	173700	236
404	20240401	124900	22693458000	173800	173700	173800	173700	222
405	20240401	124800	22654894000	173700	173700	173800	173700	313
406	20240401	124700	22600521100	173800	173800	173900	173700	107
407	20240401	124600	22581928400	173900	173800	173900	173800	67
408	20240401	124500	22570283200	173900	173900	173900	173800	139
409	20240401	124400	22546123700	173800	173700	173800	173700	173
410	20240401	124300	22516061800	173800	173700	173800	173700	53
411	20240401	124200	22506852400	173700	173800	173800	173700	118
412	20240401	124100	22486354500	173800	173700	173800	173700	147
413	20240401	124000	22460819200	173700	173800	173800	173600	298
414	20240401	123900	22409046800	173800	173900	173900	173800	234
415	20240401	123800	22368375900	173800	173900	173900	173800	60
416	20240401	123700	22357947500	173900	173800	173900	173600	56
417	20240401	123600	22348217100	173600	173700	173800	173600	158
418	20240401	123500	22320778400	173700	174000	174000	173700	243
419	20240401	123400	22278525300	173900	173900	174000	173900	114
420	20240401	123300	22258695900	174000	173700	174000	173600	411
421	20240401	123200	22187280100	173600	173700	173700	173600	167
422	20240401	123100	22158286300	173600	173700	173700	173600	93
423	20240401	123000	22142141200	173700	173900	173900	173700	164
424	20240401	122900	22113652700	173700	173800	173900	173700	215
425	20240401	122800	22076290600	173800	173800	173900	173800	59
426	20240401	122700	22066036000	173800	173800	173800	173700	132
427	20240401	122600	22043104500	173800	173800	173900	173700	81
428	20240401	122500	22029029200	173800	173800	173800	173700	66
429	20240401	122400	22017561100	173700	174000	174000	173700	42
430	20240401	122300	22010262600	174000	174000	174000	173700	148
431	20240401	122200	21984532300	173900	173700	174000	173700	242
432	20240401	122100	21942457100	173700	173700	173800	173600	69
433	20240401	122000	21930472900	173800	173900	173900	173700	126
434	20240401	121900	21908574400	173800	173900	173900	173700	174
435	20240401	121800	21878335000	173800	173800	173800	173700	173
436	20240401	121700	21848273400	173800	173700	173800	173700	126
437	20240401	121600	21826383400	173700	173500	174000	173500	339
438	20240401	121500	21767493300	173600	173600	173700	173500	83
439	20240401	121400	21753085800	173600	173700	173700	173600	107
440	20240401	121300	21734509900	173600	173600	173600	173500	1250
441	20240401	121200	21517621700	173600	173600	173700	173500	287
442	20240401	121100	21467802400	173700	173600	173700	173600	430
443	20240401	121000	21393147900	173700	173700	173700	173600	187
444	20240401	120900	21360674500	173600	173800	173800	173600	115
445	20240401	120800	21340699600	173800	173700	173800	173700	43
446	20240401	120700	21333228500	173700	173700	173800	173700	101
447	20240401	120600	21315681200	173700	173800	174000	173700	90
448	20240401	120500	21300043700	173800	173800	173800	173700	105
449	20240401	120400	21281798900	173700	173800	174000	173700	143
450	20240401	120300	21256953800	173800	173900	173900	173700	70
451	20240401	120200	21244784700	174000	173900	174000	173900	76
452	20240401	120100	21231566500	173900	174000	174200	173800	133
453	20240401	120000	21208431900	174200	174200	174300	173600	248
454	20240401	115900	21165273200	173700	174200	174300	173600	256
455	20240401	115800	21120741200	174300	174200	174300	173500	439
456	20240401	115700	21044438400	174200	174200	174300	174000	156
457	20240401	115600	21017262800	174200	173800	174200	173700	565
458	20240401	115500	20918979900	173700	173800	173900	173700	254
459	20240401	115400	20874837000	173800	173800	173900	173800	162
460	20240401	115300	20846679200	173800	173700	173900	173700	215
461	20240401	115200	20809310900	173700	173800	173800	173700	131
462	20240401	115100	20786552600	173800	173700	173800	173500	1547
463	20240401	115000	20518067200	173700	173700	173800	173700	84
464	20240401	114900	20503472300	173700	173700	173800	173700	127
465	20240401	114800	20481412200	173700	173700	173800	173700	249
466	20240401	114700	20438160000	173700	173900	173900	173700	114
467	20240401	114600	20418349300	173800	173800	173800	173700	114
468	20240401	114500	20398536800	173800	173800	173900	173700	290
469	20240401	114400	20348131800	173900	173900	173900	173800	39
470	20240401	114300	20341350800	173900	173900	173900	173800	81
471	20240401	114200	20327270300	173900	173800	173900	173700	399
472	20240401	114100	20257911800	173800	173900	174000	173800	170
473	20240401	114000	20228358500	174000	173900	174000	173800	181
474	20240401	113900	20196886700	173800	173900	173900	173800	711
475	20240401	113800	20073279800	173900	174000	174000	173800	921
476	20240401	113700	19913125700	174000	174000	174100	174000	213
477	20240401	113600	19876063200	174000	174000	174000	173900	236
478	20240401	113500	19835010300	173900	173900	174000	173900	70
479	20240401	113400	19822836400	173900	174000	174100	173900	161
480	20240401	113300	19794824300	174000	174000	174100	174000	97
481	20240401	113200	19777946200	174000	174000	174100	174000	150
482	20240401	113100	19751845900	174100	174100	174100	174000	135
483	20240401	113000	19728353400	174000	174100	174100	174000	194
484	20240401	112900	19694596000	174000	174000	174100	173900	111
485	20240401	112800	19675282100	173900	173900	174100	173900	126
486	20240401	112700	19653361200	174000	173800	174000	173800	87
487	20240401	112600	19638232300	173900	173800	174000	173700	470
488	20240401	112500	19556481200	173800	173700	173800	173700	136
489	20240401	112400	19532856100	173800	173800	173900	173700	242
490	20240401	112300	19490805500	174000	173800	174000	173800	337
491	20240401	112200	19432224200	173800	174000	174000	173700	414
492	20240401	112100	19360261200	174000	174000	174000	173900	73
493	20240401	112000	19347565400	174000	174000	174100	174000	210
494	20240401	111900	19311025200	174000	174100	174200	174000	295
495	20240401	111800	19259678800	174100	174200	174200	174100	174
496	20240401	111700	19229379300	174200	174300	174300	174200	92
497	20240401	111600	19213352700	174300	174300	174400	174200	333
498	20240401	111500	19155307800	174300	174500	174500	174300	106
499	20240401	111400	19136823400	174500	174400	174600	174300	450
500	20240401	111300	19058310300	174400	174300	174400	174300	134
501	20240401	111200	19034949200	174300	174400	174400	174300	204
502	20240401	111100	18999380200	174300	174200	174400	174200	398
503	20240401	111000	18930013300	174300	174100	174300	174100	521
504	20240401	110900	18839265200	174100	174100	174200	174100	45
505	20240401	110800	18831430400	174100	174200	174200	173900	237
506	20240401	110700	18790170300	174100	173700	174100	173600	400
507	20240401	110600	18720616200	173600	173900	173900	173600	291
508	20240401	110500	18670039100	173900	173500	174000	173500	1045
509	20240401	110400	18488539000	173500	173700	173700	173500	1055
510	20240401	110300	18305405400	173700	173800	173800	173700	311
511	20240401	110200	18251375800	173800	173900	173900	173800	296
512	20240401	110100	18199925700	173900	174100	174100	173800	1340
513	20240401	110000	17966828100	174000	174200	174200	174000	578
514	20240401	105900	17866228600	174200	174100	174300	174100	113
515	20240401	105800	17846551400	174100	174100	174200	174100	75
516	20240401	105700	17833493200	174100	174000	174200	174000	306
517	20240401	105600	17780211700	174000	174000	174100	174000	373
518	20240401	105500	17715308700	174100	174100	174200	174000	3544
519	20240401	105400	17098333500	174100	174300	174300	174100	718
520	20240401	105300	16973248600	174400	174300	174400	174200	93
521	20240401	105200	16957043100	174200	174200	174300	174200	294
522	20240401	105100	16905825400	174300	174300	174300	174200	36
523	20240401	105000	16899552700	174200	174400	174400	174200	341
524	20240401	104900	16840146500	174300	174300	174400	174200	144
525	20240401	104800	16815057900	174200	174300	174400	174200	108
526	20240401	104700	16796234700	174400	174200	174400	174200	175
527	20240401	104600	16765741100	174300	174300	174300	174200	574
528	20240401	104500	16665739200	174300	174300	174400	174200	231
529	20240401	104400	16625480400	174200	174400	174400	174200	818
530	20240401	104300	16482902800	174300	174400	174600	174300	264
531	20240401	104200	16436864300	174400	174400	174600	174400	697
532	20240401	104100	16315276200	174400	174400	174500	174400	137
533	20240401	104000	16291382300	174400	174500	174500	174400	228
534	20240401	103900	16251618000	174500	174500	174600	174500	246
535	20240401	103800	16208689200	174500	174500	174700	174500	111
536	20240401	103700	16189318200	174500	174500	174900	174500	281
537	20240401	103600	16140274600	174500	174400	174900	174400	317
538	20240401	103500	16084959900	174500	174500	174900	174400	525
539	20240401	103400	15993329000	174500	174500	174900	174500	427
540	20240401	103300	15918782800	174500	174800	174800	174500	430
541	20240401	103200	15843680400	174800	174800	174900	174700	518
542	20240401	103100	15753140000	174800	175000	175000	174800	419
543	20240401	103000	15679853000	174900	175000	175000	174900	289
544	20240401	102900	15629297800	174900	174700	175000	174600	209
545	20240401	102800	15592750300	174700	175100	175200	174600	1636
546	20240401	102700	15306536900	175100	175200	175200	175000	543
547	20240401	102600	15211457300	175100	175100	175200	175100	216
548	20240401	102500	15173627800	175200	175300	175300	175000	167
549	20240401	102400	15144369300	175200	175500	175500	175200	383
550	20240401	102300	15077179700	175500	175100	175700	175100	1653
551	20240401	102200	14787137700	175200	175000	175200	175000	323
552	20240401	102100	14730596800	175000	175000	175100	174800	363
553	20240401	102000	14667078800	175000	175100	175100	174900	415
554	20240401	101900	14594458400	175000	175200	175300	175000	491
555	20240401	101800	14508487500	175300	174900	175400	174900	2187
556	20240401	101700	14125504400	174900	174900	175000	174800	307
557	20240401	101600	14071812500	174900	174800	174900	174800	496
558	20240401	101500	13985078200	174800	174600	174800	174500	359
559	20240401	101400	13922342400	174600	174400	174700	174400	219
560	20240401	101300	13884119500	174400	174500	174600	174400	176
561	20240401	101200	13853420300	174500	174700	174700	174400	271
562	20240401	101100	13806122000	174800	174400	174800	174300	525
563	20240401	101000	13714498100	174400	174400	174700	174300	593
564	20240401	100900	13610994000	174500	174500	174600	174400	139
565	20240401	100800	13586740700	174500	174400	174600	174400	358
566	20240401	100700	13524281000	174400	174400	174500	174400	308
567	20240401	100600	13470561200	174400	174300	174600	174300	715
568	20240401	100500	13345857300	174200	174100	174300	174100	472
569	20240401	100400	13263635400	174100	174100	174300	174100	481
570	20240401	100300	13179868400	174100	174200	174300	174100	700
571	20240401	100200	13057938400	174300	174300	174300	174000	1255
572	20240401	100100	12839392900	174300	174400	174400	174200	479
573	20240401	100000	12755903400	174300	174300	174500	174300	328
574	20240401	095900	12698689700	174300	174300	174500	174200	466
575	20240401	095800	12617470600	174300	174700	174700	174300	578
576	20240401	095700	12516603700	174700	174500	174700	174500	476
577	20240401	095600	12433489500	174500	174700	174700	174300	533
578	20240401	095500	12340490500	174600	174800	175000	174600	586
579	20240401	095400	12237988800	174600	174500	175000	174400	800
580	20240401	095300	12098201800	174500	174200	174500	174100	559
581	20240401	095200	12000802800	174200	174200	174300	174100	739
582	20240401	095100	11872080100	174100	174400	174600	174000	2487
583	20240401	095000	11438836600	174400	174300	174600	174300	205
584	20240401	094900	11403089800	174300	174400	174600	174300	848
585	20240401	094800	11255208600	174300	174900	175000	174300	808
586	20240401	094700	11114004900	174800	174600	175000	174600	615
587	20240401	094600	11006452800	174500	174900	174900	174300	520
588	20240401	094500	10915666700	174900	174400	174900	174300	644
589	20240401	094400	10803298000	174300	174400	174400	174300	196
590	20240401	094300	10769131800	174400	174600	174600	174400	516
591	20240401	094200	10679097100	174600	174700	174800	174600	484
592	20240401	094100	10594567300	174700	174700	175000	174600	454
593	20240401	094000	10515226200	174600	174800	175100	174600	660
594	20240401	093900	10399802600	175000	174900	175100	174600	478
595	20240401	093800	10316179900	174500	174400	175000	174400	436
596	20240401	093700	10240051500	174400	174000	174400	174000	268
597	20240401	093600	10193357400	173900	173800	174200	173200	1995
598	20240401	093500	9847003400	173800	174300	174400	173800	2057
599	20240401	093400	9488839000	174300	174400	174500	174300	943
600	20240401	093300	9324429300	174400	174600	174700	174400	1041
601	20240401	093200	9142779600	174600	175000	175200	174600	513
602	20240401	093100	9053077900	175000	175100	175200	174900	516
603	20240401	093000	8962759400	175000	174400	175100	174400	1110
604	20240401	092900	8768717000	174500	174500	174600	174400	556
605	20240401	092800	8671701300	174500	174700	174900	174500	275
606	20240401	092700	8623684400	174700	174600	174900	174500	312
607	20240401	092600	8569183300	174600	175100	175200	174500	1577
608	20240401	092500	8293429800	175100	175100	175300	175000	347
609	20240401	092400	8232659500	175000	175600	175700	175000	1882
610	20240401	092300	7902707000	175600	175800	175800	175500	1004
611	20240401	092200	7726345600	175800	175500	175900	175500	1460
612	20240401	092100	7469865200	175500	175200	175500	175200	1502
613	20240401	092000	7206520500	175300	175200	175500	175100	1096
614	20240401	091900	7014333400	175200	174800	175400	174500	1639
615	20240401	091800	6727312100	174800	174800	174800	174400	844
616	20240401	091700	6579976800	174800	175100	175200	174500	413
617	20240401	091600	6507715300	175100	174700	175200	174400	1178
618	20240401	091500	6301679100	174700	174400	174700	174300	1128
619	20240401	091400	6104872200	174400	174400	174500	174300	562
620	20240401	091300	6006893100	174400	174400	174500	174300	774
621	20240401	091200	5871914400	174400	174500	174700	174300	1256
622	20240401	091100	5652807900	174500	174500	174700	174300	1058
623	20240401	091000	5468298900	174500	175000	175100	174400	1898
624	20240401	090900	5136497200	175100	174800	175100	174300	2864
625	20240401	090800	4635951500	174900	174400	174900	174200	1802
626	20240401	090700	4321174300	174300	174200	174800	174100	861
627	20240401	090600	4171039000	174200	174700	175000	174100	1292
628	20240401	090500	3945557200	174700	173100	175200	173100	2778
629	20240401	090400	3460703500	172800	173000	173400	172400	2102
630	20240401	090300	3097733900	173000	173500	173600	172400	2907
631	20240401	090200	2595237100	173500	175000	175000	173300	5363
632	20240401	090100	1661684300	175000	174300	175200	174300	2789
633	20240401	090000	1174509300	174300	174100	174900	174100	6567