KissMeData/001130/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	184300	411920900	129200	129200	129200	129200	5
3	20250401	184200	411920900	129200	129200	129200	129200	0
4	20250401	184100	411920900	129200	129200	129200	129200	0
5	20250401	184000	411920900	129200	129200	129200	129200	0
6	20250401	183900	411920900	129200	129200	129200	129200	0
7	20250401	183800	411920900	129200	129200	129200	129200	0
8	20250401	183700	411920900	129200	129200	129200	129200	0
9	20250401	183600	411920900	129200	129200	129200	129200	0
10	20250401	183500	411920900	129200	129200	129200	129200	0
11	20250401	183400	411920900	129200	129200	129200	129200	0
12	20250401	183300	411920900	129200	129200	129200	129200	0
13	20250401	183200	411920900	129200	129200	129200	129200	0
14	20250401	183100	411920900	129200	129200	129200	129200	0
15	20250401	183000	411920900	129200	129200	129200	129200	0
16	20250401	182900	411920900	129200	129200	129200	129200	0
17	20250401	182800	411920900	129200	129200	129200	129200	0
18	20250401	182700	411920900	129200	129200	129200	129200	0
19	20250401	182600	411920900	129200	129200	129200	129200	0
20	20250401	182500	411920900	129200	129200	129200	129200	0
21	20250401	182400	411920900	129200	129200	129200	129200	0
22	20250401	182300	411920900	129200	129200	129200	129200	0
23	20250401	182200	411920900	129200	129200	129200	129200	0
24	20250401	182100	411920900	129200	129200	129200	129200	0
25	20250401	182000	411920900	129200	129200	129200	129200	0
26	20250401	181900	411920900	129200	129200	129200	129200	0
27	20250401	181800	411920900	129200	129200	129200	129200	0
28	20250401	181700	411920900	129200	129200	129200	129200	0
29	20250401	181600	411920900	129200	129200	129200	129200	0
30	20250401	181500	411920900	129200	129200	129200	129200	0
31	20250401	181400	411920900	129200	129200	129200	129200	0
32	20250401	181300	411920900	129200	129200	129200	129200	5
33	20250401	181200	411920900	129200	129200	129200	129200	0
34	20250401	181100	411920900	129200	129200	129200	129200	0
35	20250401	181000	411920900	129200	129200	129200	129200	0
36	20250401	180900	411920900	129200	129200	129200	129200	0
37	20250401	180800	411920900	129200	129200	129200	129200	0
38	20250401	180700	411920900	129200	129200	129200	129200	0
39	20250401	180600	411920900	129200	129200	129200	129200	0
40	20250401	180500	411920900	129200	129200	129200	129200	0
41	20250401	180400	411920900	129200	129200	129200	129200	0
42	20250401	180300	411920900	129200	129200	129200	129200	0
43	20250401	180200	411920900	129200	129200	129200	129200	0
44	20250401	180100	411920900	129200	129200	129200	129200	0
45	20250401	180000	411920900	129200	129200	129200	129200	0
46	20250401	175900	411920900	129200	129200	129200	129200	0
47	20250401	175800	411920900	129200	129200	129200	129200	0
48	20250401	175700	411920900	129200	129200	129200	129200	0
49	20250401	175600	411920900	129200	129200	129200	129200	0
50	20250401	175500	411920900	129200	129200	129200	129200	0
51	20250401	175400	411920900	129200	129200	129200	129200	0
52	20250401	175300	411920900	129200	129200	129200	129200	0
53	20250401	175200	411920900	129200	129200	129200	129200	0
54	20250401	175100	411920900	129200	129200	129200	129200	0
55	20250401	175000	411920900	129200	129200	129200	129200	0
56	20250401	174900	411920900	129200	129200	129200	129200	0
57	20250401	174800	411920900	129200	129200	129200	129200	0
58	20250401	174700	411920900	129200	129200	129200	129200	0
59	20250401	174600	411920900	129200	129200	129200	129200	0
60	20250401	174500	411920900	129200	129200	129200	129200	0
61	20250401	174400	411920900	129200	129200	129200	129200	0
62	20250401	174300	411920900	129200	129200	129200	129200	5
63	20250401	174200	411920900	129200	129200	129200	129200	0
64	20250401	174100	411920900	129200	129200	129200	129200	0
65	20250401	174000	411920900	129200	129200	129200	129200	0
66	20250401	173900	411920900	129200	129200	129200	129200	0
67	20250401	173800	411920900	129200	129200	129200	129200	0
68	20250401	173700	411920900	129200	129200	129200	129200	0
69	20250401	173600	411920900	129200	129200	129200	129200	0
70	20250401	173500	411920900	129200	129200	129200	129200	0
71	20250401	173400	411920900	129200	129200	129200	129200	0
72	20250401	173300	411920900	129200	129200	129200	129200	0
73	20250401	173200	411920900	129200	129200	129200	129200	0
74	20250401	173100	411920900	129200	129200	129200	129200	0
75	20250401	173000	411920900	129200	129200	129200	129200	0
76	20250401	172900	411920900	129200	129200	129200	129200	0
77	20250401	172800	411920900	129200	129200	129200	129200	0
78	20250401	172700	411920900	129200	129200	129200	129200	0
79	20250401	172600	411920900	129200	129200	129200	129200	0
80	20250401	172500	411920900	129200	129200	129200	129200	0
81	20250401	172400	411920900	129200	129200	129200	129200	0
82	20250401	172300	411920900	129200	129200	129200	129200	0
83	20250401	172200	411920900	129200	129200	129200	129200	0
84	20250401	172100	411920900	129200	129200	129200	129200	0
85	20250401	172000	411920900	129200	129200	129200	129200	0
86	20250401	171900	411920900	129200	129200	129200	129200	0
87	20250401	171800	411920900	129200	129200	129200	129200	0
88	20250401	171700	411920900	129200	129200	129200	129200	0
89	20250401	171600	411920900	129200	129200	129200	129200	0
90	20250401	171500	411920900	129200	129200	129200	129200	0
91	20250401	171400	411920900	129200	129200	129200	129200	0
92	20250401	171300	411920900	129200	129200	129200	129200	5
93	20250401	171200	411920900	129200	129200	129200	129200	0
94	20250401	171100	411920900	129200	129200	129200	129200	0
95	20250401	171000	411920900	129200	129200	129200	129200	0
96	20250401	170900	411920900	129200	129200	129200	129200	0
97	20250401	170800	411920900	129200	129200	129200	129200	0
98	20250401	170700	411920900	129200	129200	129200	129200	0
99	20250401	170600	411920900	129200	129200	129200	129200	0
100	20250401	170500	411920900	129200	129200	129200	129200	0
101	20250401	170400	411920900	129200	129200	129200	129200	0
102	20250401	170300	411920900	129200	129200	129200	129200	0
103	20250401	170200	411920900	129200	129200	129200	129200	0
104	20250401	170100	411920900	129200	129200	129200	129200	0
105	20250401	170000	411920900	129200	129200	129200	129200	0
106	20250401	165900	411920900	129200	129200	129200	129200	0
107	20250401	165800	411920900	129200	129200	129200	129200	0
108	20250401	165700	411920900	129200	129200	129200	129200	0
109	20250401	165600	411920900	129200	129200	129200	129200	0
110	20250401	165500	411920900	129200	129200	129200	129200	0
111	20250401	165400	411920900	129200	129200	129200	129200	0
112	20250401	165300	411920900	129200	129200	129200	129200	0
113	20250401	165200	411920900	129200	129200	129200	129200	0
114	20250401	165100	411920900	129200	129200	129200	129200	0
115	20250401	165000	411920900	129200	129200	129200	129200	0
116	20250401	164900	411920900	129200	129200	129200	129200	0
117	20250401	164800	411920900	129200	129200	129200	129200	0
118	20250401	164700	411920900	129200	129200	129200	129200	0
119	20250401	164600	411920900	129200	129200	129200	129200	0
120	20250401	164500	411920900	129200	129200	129200	129200	0
121	20250401	164400	411920900	129200	129200	129200	129200	0
122	20250401	164300	411920900	129200	129200	129200	129200	5
123	20250401	164200	411920900	129200	129200	129200	129200	0
124	20250401	164100	411920900	129200	129200	129200	129200	0
125	20250401	164000	411920900	129200	129200	129200	129200	0
126	20250401	163900	411920900	129200	129200	129200	129200	0
127	20250401	163800	411920900	129200	129200	129200	129200	0
128	20250401	163700	411920900	129200	129200	129200	129200	0
129	20250401	163600	411920900	129200	129200	129200	129200	0
130	20250401	163500	411920900	129200	129200	129200	129200	0
131	20250401	163400	411920900	129200	129200	129200	129200	0
132	20250401	163300	411920900	129200	129200	129200	129200	0
133	20250401	163200	411920900	129200	129200	129200	129200	0
134	20250401	163100	411920900	129200	129200	129200	129200	0
135	20250401	163000	411920900	129200	129200	129200	129200	0
136	20250401	162900	411920900	129200	129200	129200	129200	0
137	20250401	162800	411920900	129200	129200	129200	129200	0
138	20250401	162700	411920900	129200	129200	129200	129200	0
139	20250401	162600	411920900	129200	129200	129200	129200	0
140	20250401	162500	411920900	129200	129200	129200	129200	0
141	20250401	162400	411920900	129200	129200	129200	129200	0
142	20250401	162300	411920900	129200	129200	129200	129200	0
143	20250401	162200	411920900	129200	129200	129200	129200	0
144	20250401	162100	411920900	129200	129200	129200	129200	0
145	20250401	162000	411920900	129200	129200	129200	129200	0
146	20250401	161900	411920900	129200	129200	129200	129200	0
147	20250401	161800	411920900	129200	129200	129200	129200	0
148	20250401	161700	411920900	129200	129200	129200	129200	0
149	20250401	161600	411920900	129200	129200	129200	129200	0
150	20250401	161500	411920900	129200	129200	129200	129200	0
151	20250401	161400	411920900	129200	129200	129200	129200	0
152	20250401	161300	411920900	129200	129200	129200	129200	5
153	20250401	161200	411920900	129200	129200	129200	129200	0
154	20250401	161100	411920900	129200	129200	129200	129200	0
155	20250401	161000	411920900	129200	129200	129200	129200	0
156	20250401	160900	411920900	129200	129200	129200	129200	0
157	20250401	160800	411920900	129200	129200	129200	129200	0
158	20250401	160700	411920900	129200	129200	129200	129200	0
159	20250401	160600	411920900	129200	129200	129200	129200	0
160	20250401	160500	411920900	129200	129200	129200	129200	0
161	20250401	160400	411920900	129200	129200	129200	129200	0
162	20250401	160300	411920900	129200	129200	129200	129200	0
163	20250401	160200	411920900	129200	129200	129200	129200	0
164	20250401	160100	411920900	129200	129200	129200	129200	0
165	20250401	160000	411920900	129200	129200	129200	129200	0
166	20250401	155900	411920900	129200	129200	129200	129200	0
167	20250401	155800	411920900	129200	129200	129200	129200	0
168	20250401	155700	411920900	129200	129200	129200	129200	0
169	20250401	155600	411920900	129200	129200	129200	129200	0
170	20250401	155500	411920900	129200	129200	129200	129200	0
171	20250401	155400	411920900	129200	129200	129200	129200	0
172	20250401	155300	411920900	129200	129200	129200	129200	0
173	20250401	155200	411920900	129200	129200	129200	129200	0
174	20250401	155100	411920900	129200	129200	129200	129200	0
175	20250401	155000	411920900	129200	129200	129200	129200	0
176	20250401	154900	411920900	129200	129200	129200	129200	0
177	20250401	154800	411920900	129200	129200	129200	129200	0
178	20250401	154700	411920900	129200	129200	129200	129200	0
179	20250401	154600	411920900	129200	129200	129200	129200	0
180	20250401	154500	411920900	129200	129200	129200	129200	0
181	20250401	154400	411920900	129200	129200	129200	129200	0
182	20250401	154300	411920900	129200	129200	129200	129200	5
183	20250401	154200	411920900	129200	129200	129200	129200	0
184	20250401	154100	411920900	129200	129200	129200	129200	0
185	20250401	154000	411920900	129200	129200	129200	129200	0
186	20250401	153900	411920900	129200	129200	129200	129200	0
187	20250401	153800	411920900	129200	129200	129200	129200	0
188	20250401	153700	411920900	129200	129200	129200	129200	0
189	20250401	153600	411920900	129200	129200	129200	129200	0
190	20250401	153500	411920900	129200	129200	129200	129200	0
191	20250401	153400	411920900	129200	129200	129200	129200	0
192	20250401	153300	411920900	129200	129200	129200	129200	0
193	20250401	153200	411920900	129200	129200	129200	129200	0
194	20250401	153100	411920900	129200	129200	129200	129200	0
195	20250401	153000	411920900	129200	129200	129200	129200	5
196	20250401	152900	411274900	128800	128800	128800	128800	0
197	20250401	152800	411274900	128800	128800	128800	128800	0
198	20250401	152700	411274900	128800	128800	128800	128800	0
199	20250401	152600	411274900	128800	128800	128800	128800	0
200	20250401	152500	411274900	128800	128800	128800	128800	0
201	20250401	152400	411274900	128800	128800	128800	128800	0
202	20250401	152300	411274900	128800	128800	128800	128800	0
203	20250401	152200	411274900	128800	128800	128800	128800	0
204	20250401	152100	411274900	128800	128800	128800	128800	0
205	20250401	152000	411274900	128800	128800	128800	128800	0
206	20250401	151900	411274900	128800	128800	128800	128800	1
207	20250401	151800	411146100	128800	128800	128800	128800	16
208	20250401	151700	409085300	128800	128800	128800	128800	6
209	20250401	151600	408312500	128800	128800	128800	128800	0
210	20250401	151500	408312500	128800	128800	128800	128800	0
211	20250401	151400	408312500	128800	128800	128800	128800	0
212	20250401	151300	408312500	128800	128800	128800	128800	2
213	20250401	151200	408054900	129000	129000	129000	129000	0
214	20250401	151100	408054900	129000	129000	129000	129000	0
215	20250401	151000	408054900	129000	129000	129000	129000	9
216	20250401	150900	406893900	128800	128800	128800	128800	100
217	20250401	150800	394013900	129000	129000	129000	129000	0
218	20250401	150700	394013900	129000	129000	129000	129000	0
219	20250401	150600	394013900	129000	129000	129000	129000	0
220	20250401	150500	394013900	129000	129000	129000	129000	1
221	20250401	150400	393884900	128800	128800	128800	128800	0
222	20250401	150300	393884900	128800	128800	128800	128800	0
223	20250401	150200	393884900	128800	128800	128800	128800	0
224	20250401	150100	393884900	128800	128800	128800	128800	7
225	20250401	150000	392983300	128800	128800	128900	128800	7
226	20250401	145900	392081500	128800	128800	128800	128800	0
227	20250401	145800	392081500	128800	128800	128800	128800	2
228	20250401	145700	391823900	128800	128800	128800	128800	0
229	20250401	145600	391823900	128800	128800	128800	128800	2
230	20250401	145500	391566300	128800	128800	128800	128800	0
231	20250401	145400	391566300	128800	128800	128800	128800	0
232	20250401	145300	391566300	128800	128800	128800	128800	1
233	20250401	145200	391437500	128800	128800	128800	128800	0
234	20250401	145100	391437500	128800	128800	128800	128800	0
235	20250401	145000	391437500	128800	128800	128800	128800	2
236	20250401	144900	391179900	128800	128800	128800	128800	0
237	20250401	144800	391179900	128800	128800	128800	128800	0
238	20250401	144700	391179900	128800	128800	128800	128800	2
239	20250401	144600	390922300	129000	129000	129000	129000	0
240	20250401	144500	390922300	129000	129000	129000	129000	0
241	20250401	144400	390922300	129000	129000	129000	129000	0
242	20250401	144300	390922300	129000	129000	129000	129000	245
243	20250401	144200	359317300	129000	129000	129000	129000	1131
244	20250401	144100	213418300	129000	129000	129000	129000	0
245	20250401	144000	213418300	129000	129000	129000	129000	0
246	20250401	143900	213418300	129000	129000	129000	129000	0
247	20250401	143800	213418300	129000	129000	129100	129000	5
248	20250401	143700	212773100	129000	129000	129000	129000	0
249	20250401	143600	212773100	129000	129000	129000	129000	0
250	20250401	143500	212773100	129000	129000	129000	129000	1
251	20250401	143400	212644100	129000	129000	129000	129000	0
252	20250401	143300	212644100	129000	129000	129000	129000	0
253	20250401	143200	212644100	129000	129000	129000	129000	0
254	20250401	143100	212644100	129000	129000	129000	129000	1
255	20250401	143000	212515100	129100	129100	129100	129100	0
256	20250401	142900	212515100	129100	129100	129100	129100	0
257	20250401	142800	212515100	129100	129100	129100	129100	2
258	20250401	142700	212256900	129000	129000	129000	129000	0
259	20250401	142600	212256900	129000	129000	129000	129000	0
260	20250401	142500	212256900	129000	129000	129000	129000	1
261	20250401	142400	212127900	129100	129100	129100	129100	0
262	20250401	142300	212127900	129100	129100	129100	129100	0
263	20250401	142200	212127900	129100	129000	129100	129000	40
264	20250401	142100	206964100	129100	129100	129100	129100	0
265	20250401	142000	206964100	129100	129100	129100	129100	0
266	20250401	141900	206964100	129100	129100	129100	129100	2
267	20250401	141800	206705900	129000	129000	129000	129000	0
268	20250401	141700	206705900	129000	129000	129000	129000	0
269	20250401	141600	206705900	129000	129000	129000	129000	2
270	20250401	141500	206447900	129000	129000	129000	129000	0
271	20250401	141400	206447900	129000	129000	129000	129000	0
272	20250401	141300	206447900	129000	129000	129000	129000	2
273	20250401	141200	206189900	129000	129000	129000	129000	0
274	20250401	141100	206189900	129000	129100	129100	129000	43
275	20250401	141000	200642600	129100	129100	129100	129100	0
276	20250401	140900	200642600	129100	129100	129100	129100	2
277	20250401	140800	200384400	129100	129100	129100	129100	0
278	20250401	140700	200384400	129100	129100	129100	129100	0
279	20250401	140600	200384400	129100	129100	129100	129100	2
280	20250401	140500	200126200	129300	129300	129300	129300	0
281	20250401	140400	200126200	129300	129000	129300	129000	76
282	20250401	140300	190321900	128800	128800	128800	128800	1
283	20250401	140200	190193100	128800	128800	128800	128800	0
284	20250401	140100	190193100	128800	128800	128800	128800	0
285	20250401	140000	190193100	128800	128800	128800	128800	2
286	20250401	135900	189935500	128900	128900	128900	128900	0
287	20250401	135800	189935500	128900	128900	128900	128900	4
288	20250401	135700	189419900	128800	128800	128800	128800	2
289	20250401	135600	189162300	128800	128800	128800	128800	0
290	20250401	135500	189162300	128800	128800	128800	128800	0
291	20250401	135400	189162300	128800	128800	128800	128800	1
292	20250401	135300	189033500	128800	128800	128800	128800	0
293	20250401	135200	189033500	128800	128800	128800	128800	0
294	20250401	135100	189033500	128800	128800	128800	128800	2
295	20250401	135000	188775900	128800	128800	128800	128800	0
296	20250401	134900	188775900	128800	128800	128800	128800	0
297	20250401	134800	188775900	128800	128800	128800	128800	0
298	20250401	134700	188775900	128800	128800	128800	128800	2
299	20250401	134600	188518300	128800	128800	128800	128800	1
300	20250401	134500	188389500	128800	128800	128800	128800	4
301	20250401	134400	187874300	128800	128800	128800	128800	2
302	20250401	134300	187616700	128800	128800	128800	128800	0
303	20250401	134200	187616700	128800	128800	128800	128800	12
304	20250401	134100	186071100	128800	129100	129100	128800	1056
305	20250401	134000	49850600	129100	129100	129100	129100	0
306	20250401	133900	49850600	129100	129100	129100	129100	0
307	20250401	133800	49850600	129100	129100	129100	129100	2
308	20250401	133700	49592400	129200	129200	129200	129200	0
309	20250401	133600	49592400	129200	129200	129200	129200	4
310	20250401	133500	49075600	129000	129000	129000	129000	2
311	20250401	133400	48817600	129000	129000	129000	129000	0
312	20250401	133300	48817600	129000	129000	129000	129000	0
313	20250401	133200	48817600	129000	129000	129000	129000	1
314	20250401	133100	48688600	129000	129000	129000	129000	0
315	20250401	133000	48688600	129000	129000	129000	129000	0
316	20250401	132900	48688600	129000	129000	129000	129000	2
317	20250401	132800	48430600	129100	129100	129100	129100	0
318	20250401	132700	48430600	129100	129100	129100	129100	0
319	20250401	132600	48430600	129100	129100	129100	129100	2
320	20250401	132500	48172400	129200	129200	129200	129200	6
321	20250401	132400	47397200	129100	129100	129100	129100	0
322	20250401	132300	47397200	129100	129100	129100	129100	0
323	20250401	132200	47397200	129100	129100	129100	129100	2
324	20250401	132100	47139000	129000	129200	129200	129000	11
325	20250401	132000	45718000	129000	129000	129000	129000	0
326	20250401	131900	45718000	129000	129000	129000	129000	2
327	20250401	131800	45460000	129000	129000	129000	129000	0
328	20250401	131700	45460000	129000	129200	129200	129000	5
329	20250401	131600	44814200	129000	129000	129000	129000	2
330	20250401	131500	44556200	129100	129100	129100	129100	0
331	20250401	131400	44556200	129100	129100	129100	129100	5
332	20250401	131300	43910700	129000	129000	129000	129000	2
333	20250401	131200	43652700	129000	129000	129000	129000	0
334	20250401	131100	43652700	129000	129000	129000	129000	3
335	20250401	131000	43265700	129000	129000	129000	129000	2
336	20250401	130900	43007700	129000	129000	129000	129000	0
337	20250401	130800	43007700	129000	129000	129000	129000	0
338	20250401	130700	43007700	129000	129000	129000	129000	2
339	20250401	130600	42749700	129000	129000	129000	129000	0
340	20250401	130500	42749700	129000	129000	129000	129000	0
341	20250401	130400	42749700	129000	129000	129000	129000	4
342	20250401	130300	42233700	129100	129100	129100	129100	0
343	20250401	130200	42233700	129100	129100	129100	129100	0
344	20250401	130100	42233700	129100	129100	129100	129100	0
345	20250401	130000	42233700	129100	129100	129100	129100	1
346	20250401	125900	42104600	129000	129000	129000	129000	0
347	20250401	125800	42104600	129000	129000	129000	129000	0
348	20250401	125700	42104600	129000	129100	129100	129000	3
349	20250401	125600	41717500	129000	129000	129000	129000	0
350	20250401	125500	41717500	129000	129000	129000	129000	1
351	20250401	125400	41588500	129200	129100	129200	129000	3
352	20250401	125300	41201200	129000	129000	129000	129000	0
353	20250401	125200	41201200	129000	129000	129000	129000	0
354	20250401	125100	41201200	129000	129000	129100	129000	3
355	20250401	125000	40814100	129000	129000	129000	129000	18
356	20250401	124900	38492100	129000	129000	129000	129000	0
357	20250401	124800	38492100	129000	129100	129100	129000	2
358	20250401	124700	38234000	129000	129000	129000	129000	0
359	20250401	124600	38234000	129000	129000	129000	129000	0
360	20250401	124500	38234000	129000	129300	129300	129000	2
361	20250401	124400	37975700	129300	129300	129300	129300	1
362	20250401	124300	37846400	129300	129300	129300	129300	1
363	20250401	124200	37717100	129100	129200	129200	129100	2
364	20250401	124100	37458800	129100	129100	129100	129100	0
365	20250401	124000	37458800	129100	129100	129100	129100	0
366	20250401	123900	37458800	129100	129200	129200	129100	3
367	20250401	123800	37071400	129000	129000	129000	129000	0
368	20250401	123700	37071400	129000	129000	129000	129000	0
369	20250401	123600	37071400	129000	129000	129000	129000	0
370	20250401	123500	37071400	129000	129300	129300	129000	10
371	20250401	123400	35779100	129000	129000	129000	129000	0
372	20250401	123300	35779100	129000	129000	129000	129000	1
373	20250401	123200	35650100	129000	129100	129100	129000	3
374	20250401	123100	35262900	128800	128800	128800	128800	0
375	20250401	123000	35262900	128800	128800	128800	128800	0
376	20250401	122900	35262900	128800	128800	128800	128800	1
377	20250401	122800	35134100	128700	128700	128700	128700	0
378	20250401	122700	35134100	128700	128700	128700	128700	0
379	20250401	122600	35134100	128700	128700	128700	128700	1
380	20250401	122500	35005400	129000	129000	129000	129000	0
381	20250401	122400	35005400	129000	129000	129000	129000	0
382	20250401	122300	35005400	129000	128700	129000	128700	3
383	20250401	122200	34619000	128700	128700	128700	128700	0
384	20250401	122100	34619000	128700	128700	128700	128700	0
385	20250401	122000	34619000	128700	128700	128700	128700	0
386	20250401	121900	34619000	128700	128700	128700	128700	0
387	20250401	121800	34619000	128700	128400	129000	128400	4
388	20250401	121700	34104500	128500	128500	128500	128500	0
389	20250401	121600	34104500	128500	128500	128500	128500	0
390	20250401	121500	34104500	128500	128500	128500	128500	0
391	20250401	121400	34104500	128500	128500	128500	128500	1
392	20250401	121300	33976000	129500	129500	129500	129500	0
393	20250401	121200	33976000	129500	129500	129500	129500	0
394	20250401	121100	33976000	129500	129200	129500	128800	5
395	20250401	121000	33330100	129000	128300	129300	128300	77
396	20250401	120900	23425000	128000	128000	128000	128000	0
397	20250401	120800	23425000	128000	128000	128000	128000	0
398	20250401	120700	23425000	128000	128200	128300	128000	27
399	20250401	120600	19962900	128300	128300	128300	128300	0
400	20250401	120500	19962900	128300	128300	128300	128300	0
401	20250401	120400	19962900	128300	128000	128300	128000	3
402	20250401	120300	19578600	128300	128300	128300	128300	0
403	20250401	120200	19578600	128300	128300	128300	128300	0
404	20250401	120100	19578600	128300	128000	128300	128000	4
405	20250401	120000	19066000	128000	128000	128000	128000	0
406	20250401	115900	19066000	128000	128000	128000	128000	0
407	20250401	115800	19066000	128000	128000	128000	128000	2
408	20250401	115700	18810000	128300	128300	128300	128300	0
409	20250401	115600	18810000	128300	128300	128300	128300	0
410	20250401	115500	18810000	128300	128000	128300	128000	3
411	20250401	115400	18425700	128000	128000	128000	128000	0
412	20250401	115300	18425700	128000	128000	128000	128000	0
413	20250401	115200	18425700	128000	128000	128000	128000	2
414	20250401	115100	18169700	128000	128000	128000	128000	0
415	20250401	115000	18169700	128000	128000	128000	128000	0
416	20250401	114900	18169700	128000	128000	128000	128000	0
417	20250401	114800	18169700	128000	128000	128300	128000	4
418	20250401	114700	17657400	128000	128000	128000	128000	0
419	20250401	114600	17657400	128000	128000	128000	128000	0
420	20250401	114500	17657400	128000	128000	128000	128000	2
421	20250401	114400	17401400	128300	128300	128300	128300	0
422	20250401	114300	17401400	128300	128300	128300	128300	0
423	20250401	114200	17401400	128300	128000	128300	128000	3
424	20250401	114100	17017100	128300	128300	128300	128300	0
425	20250401	114000	17017100	128300	128300	128300	128300	0
426	20250401	113900	17017100	128300	127900	128300	127900	2
427	20250401	113800	16760900	128300	128300	128300	128300	0
428	20250401	113700	16760900	128300	128300	128300	128300	0
429	20250401	113600	16760900	128300	127900	128300	127900	2
430	20250401	113500	16504700	127900	127900	127900	127900	0
431	20250401	113400	16504700	127900	127900	127900	127900	0
432	20250401	113300	16504700	127900	127900	127900	127900	2
433	20250401	113200	16248900	128300	128300	128300	128300	0
434	20250401	113100	16248900	128300	128300	128300	128300	0
435	20250401	113000	16248900	128300	127900	128300	127900	3
436	20250401	112900	15864800	128000	128000	128000	128000	0
437	20250401	112800	15864800	128000	128000	128000	128000	0
438	20250401	112700	15864800	128000	128000	128000	128000	1
439	20250401	112600	15736800	128000	128000	128000	128000	2
440	20250401	112500	15480800	128300	128300	128300	128300	0
441	20250401	112400	15480800	128300	128300	128300	128300	0
442	20250401	112300	15480800	128300	128000	128300	128000	4
443	20250401	112200	14968500	128300	128300	128300	128300	0
444	20250401	112100	14968500	128300	128300	128300	128300	0
445	20250401	112000	14968500	128300	128000	128300	128000	3
446	20250401	111900	14584200	128000	128000	128000	128000	0
447	20250401	111800	14584200	128000	128000	128000	128000	0
448	20250401	111700	14584200	128000	128000	128000	128000	2
449	20250401	111600	14328200	128300	128300	128300	128300	1
450	20250401	111500	14199900	128300	128000	128300	128000	2
451	20250401	111400	13943600	128000	128000	128000	128000	2
452	20250401	111300	13687600	128300	128300	128300	128300	0
453	20250401	111200	13687600	128300	128300	128300	128300	1
454	20250401	111100	13559300	128300	128000	128300	128000	3
455	20250401	111000	13175000	128000	128000	128000	128000	0
456	20250401	110900	13175000	128000	128000	128000	128000	0
457	20250401	110800	13175000	128000	128000	128000	128000	2
458	20250401	110700	12919000	128300	128300	128300	128300	0
459	20250401	110600	12919000	128300	128300	128300	128300	0
460	20250401	110500	12919000	128300	128100	128300	128100	3
461	20250401	110400	12534500	128000	128000	128000	128000	2
462	20250401	110300	12278500	128300	128300	128300	128300	0
463	20250401	110200	12278500	128300	128300	128300	128300	0
464	20250401	110100	12278500	128300	128000	128300	128000	3
465	20250401	110000	11894200	128000	128000	128000	128000	0
466	20250401	105900	11894200	128000	128000	128000	128000	1
467	20250401	105800	11766200	128300	128000	128300	128000	3
468	20250401	105700	11381900	128000	128000	128000	128000	0
469	20250401	105600	11381900	128000	128000	128000	128000	0
470	20250401	105500	11381900	128000	127900	128000	127900	2
471	20250401	105400	11126000	128300	128300	128300	128300	0
472	20250401	105300	11126000	128300	128300	128300	128300	0
473	20250401	105200	11126000	128300	127900	128300	127900	3
474	20250401	105100	10741900	127900	127900	127900	127900	1
475	20250401	105000	10614000	128300	128100	128300	128100	6
476	20250401	104900	9845200	128000	127700	128000	127700	3
477	20250401	104800	9461800	127700	127700	127700	127700	0
478	20250401	104700	9461800	127700	127700	127700	127700	0
479	20250401	104600	9461800	127700	127700	127700	127700	1
480	20250401	104500	9334100	127600	127600	127600	127600	0
481	20250401	104400	9334100	127600	127600	127600	127600	0
482	20250401	104300	9334100	127600	127600	127600	127600	2
483	20250401	104200	9078900	128000	128000	128000	128000	0
484	20250401	104100	9078900	128000	128000	128000	128000	0
485	20250401	104000	9078900	128000	127600	128000	127600	14
486	20250401	103900	7287900	127700	127600	127700	127600	8
487	20250401	103800	6267000	127600	127600	127600	127600	0
488	20250401	103700	6267000	127600	127600	127600	127600	0
489	20250401	103600	6267000	127600	127600	127600	127600	1
490	20250401	103500	6139400	127600	127600	127600	127600	0
491	20250401	103400	6139400	127600	127600	127600	127600	1
492	20250401	103300	6011800	127700	127700	127700	127600	3
493	20250401	103200	5628800	127600	127600	127600	127600	0
494	20250401	103100	5628800	127600	127600	127600	127600	0
495	20250401	103000	5628800	127600	127600	127600	127600	1
496	20250401	102900	5501200	127600	127600	127600	127600	0
497	20250401	102800	5501200	127600	127600	127600	127600	0
498	20250401	102700	5501200	127600	127600	127600	127600	2
499	20250401	102600	5246000	127900	127900	127900	127900	0
500	20250401	102500	5246000	127900	127600	127900	127600	2
501	20250401	102400	4990500	127700	127700	127700	127700	1
502	20250401	102300	4862800	127900	127900	127900	127900	0
503	20250401	102200	4862800	127900	127900	127900	127900	0
504	20250401	102100	4862800	127900	127900	127900	127900	2
505	20250401	102000	4607000	128200	128200	128200	128200	0
506	20250401	101900	4607000	128200	128200	128200	128200	0
507	20250401	101800	4607000	128200	127900	128200	127900	3
508	20250401	101700	4223000	127900	127900	127900	127900	1
509	20250401	101600	4095100	127600	127600	127600	127600	0
510	20250401	101500	4095100	127600	127600	127600	127600	1
511	20250401	101400	3967500	127900	127900	127900	127900	0
512	20250401	101300	3967500	127900	127900	127900	127900	0
513	20250401	101200	3967500	127900	127900	127900	127900	0
514	20250401	101100	3967500	127900	127700	127900	127600	3
515	20250401	101000	3584300	127800	127800	127800	127800	0
516	20250401	100900	3584300	127800	127800	127800	127800	0
517	20250401	100800	3584300	127800	127800	127800	127800	2
518	20250401	100700	3328700	128100	128100	128100	128100	0
519	20250401	100600	3328700	128100	127800	128100	127800	2
520	20250401	100500	3072800	127800	127800	127800	127800	2
521	20250401	100400	2817200	128100	128100	128100	128100	0
522	20250401	100300	2817200	128100	128100	128100	128100	0
523	20250401	100200	2817200	128100	127900	128100	127800	3
524	20250401	100100	2433400	127900	127900	127900	127900	0
525	20250401	100000	2433400	127900	127900	127900	127900	0
526	20250401	095900	2433400	127900	127900	127900	127900	1
527	20250401	095800	2305500	127900	127900	127900	127900	0
528	20250401	095700	2305500	127900	127900	127900	127900	0
529	20250401	095600	2305500	127900	128300	128300	127900	2
530	20250401	095500	2049300	128300	128300	128300	128300	0
531	20250401	095400	2049300	128300	128300	128300	128300	0
532	20250401	095300	2049300	128300	128000	128300	128000	2
533	20250401	095200	1793000	128000	128000	128000	128000	0
534	20250401	095100	1793000	128000	128000	128000	128000	0
535	20250401	095000	1793000	128000	128000	128000	128000	1
536	20250401	094900	1665000	128300	128300	128300	128300	0
537	20250401	094800	1665000	128300	128300	128300	128300	0
538	20250401	094700	1665000	128300	128300	128300	128300	0
539	20250401	094600	1665000	128300	128300	128300	128300	0
540	20250401	094500	1665000	128300	128300	128300	128300	0
541	20250401	094400	1665000	128300	128300	128300	128300	0
542	20250401	094300	1665000	128300	128300	128300	128300	0
543	20250401	094200	1665000	128300	128300	128300	128300	0
544	20250401	094100	1665000	128300	128300	128300	128300	0
545	20250401	094000	1665000	128300	128300	128300	128300	0
546	20250401	093900	1665000	128300	128300	128300	128300	0
547	20250401	093800	1665000	128300	128300	128300	128300	0
548	20250401	093700	1665000	128300	128300	128300	128300	0
549	20250401	093600	1665000	128300	128000	128300	128000	11
550	20250401	093500	256400	128300	128300	128300	128300	0
551	20250401	093400	256400	128300	128300	128300	128300	0
552	20250401	093300	256400	128300	128300	128300	128300	0
553	20250401	093200	256400	128300	128300	128300	128300	0
554	20250401	093100	256400	128300	128300	128300	128300	0
555	20250401	093000	256400	128300	128300	128300	128300	0
556	20250401	092900	256400	128300	128300	128300	128300	0
557	20250401	092800	256400	128300	128300	128300	128300	0
558	20250401	092700	256400	128300	128300	128300	128300	0
559	20250401	092600	256400	128300	128300	128300	128300	1
560	20250401	092500	128100	128100	128100	128100	128100	0
561	20250401	092400	128100	128100	128100	128100	128100	1
562	20250401	092300	0	127900	127900	127900	127900	0
563	20250401	092200	0	127900	127900	127900	127900	0
564	20250401	092100	0	127900	127900	127900	127900	0
565	20250401	092000	0	127900	127900	127900	127900	0
566	20250401	091900	0	127900	127900	127900	127900	0
567	20250401	091800	0	127900	127900	127900	127900	0
568	20250401	091700	0	127900	127900	127900	127900	0
569	20250401	091600	0	127900	127900	127900	127900	0
570	20250401	091500	0	127900	127900	127900	127900	0
571	20250401	091400	0	127900	127900	127900	127900	0
572	20250401	091300	0	127900	127900	127900	127900	0
573	20250401	091200	0	127900	127900	127900	127900	0
574	20250401	091100	0	127900	127900	127900	127900	0
575	20250401	091000	0	127900	127900	127900	127900	0
576	20250401	090900	0	127900	127900	127900	127900	0
577	20250401	090800	0	127900	127900	127900	127900	0
578	20250401	090700	0	127900	127900	127900	127900	0
579	20250401	090600	0	127900	127900	127900	127900	0
580	20250401	090500	0	127900	127900	127900	127900	0
581	20250401	090400	0	127900	127900	127900	127900	0
582	20250401	090300	0	127900	127900	127900	127900	0
583	20250401	090200	0	127900	127900	127900	127900	0
584	20250401	090100	0	127900	127900	127900	127900	0
585	20250401	090000	0	127900	127900	127900	127900	0