KissMeData/000660/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183100	782903803300	186300	186300	186300	186300	154341
3	20240402	183000	782903803300	186300	186300	186300	186300	0
4	20240402	182900	782903803300	186300	186300	186300	186300	0
5	20240402	182800	782903803300	186300	186300	186300	186300	0
6	20240402	182700	782903803300	186300	186300	186300	186300	0
7	20240402	182600	782903803300	186300	186300	186300	186300	0
8	20240402	182500	782903803300	186300	186300	186300	186300	0
9	20240402	182400	782903803300	186300	186300	186300	186300	0
10	20240402	182300	782903803300	186300	186300	186300	186300	0
11	20240402	182200	782903803300	186300	186300	186300	186300	0
12	20240402	182100	782903803300	186300	186300	186300	186300	0
13	20240402	182000	782903803300	186300	186300	186300	186300	0
14	20240402	181900	782903803300	186300	186300	186300	186300	0
15	20240402	181800	782903803300	186300	186300	186300	186300	0
16	20240402	181700	782903803300	186300	186300	186300	186300	0
17	20240402	181600	782903803300	186300	186300	186300	186300	0
18	20240402	181500	782903803300	186300	186300	186300	186300	0
19	20240402	181400	782903803300	186300	186300	186300	186300	0
20	20240402	181300	782903803300	186300	186300	186300	186300	0
21	20240402	181200	782903803300	186300	186300	186300	186300	0
22	20240402	181100	782903803300	186300	186300	186300	186300	0
23	20240402	181000	782903803300	186300	186300	186300	186300	0
24	20240402	180900	782903803300	186300	186300	186300	186300	0
25	20240402	180800	782903803300	186300	186300	186300	186300	0
26	20240402	180700	782903803300	186300	186300	186300	186300	0
27	20240402	180600	782903803300	186300	186300	186300	186300	0
28	20240402	180500	782903803300	186300	186300	186300	186300	0
29	20240402	180400	782903803300	186300	186300	186300	186300	0
30	20240402	180300	782903803300	186300	186300	186300	186300	0
31	20240402	180200	782903803300	186300	186300	186300	186300	0
32	20240402	180100	782903803300	186300	186300	186300	186300	154341
33	20240402	180000	782903803300	186300	186300	186300	186300	0
34	20240402	175900	782903803300	186300	186300	186300	186300	0
35	20240402	175800	782903803300	186300	186300	186300	186300	0
36	20240402	175700	782903803300	186300	186300	186300	186300	0
37	20240402	175600	782903803300	186300	186300	186300	186300	0
38	20240402	175500	782903803300	186300	186300	186300	186300	0
39	20240402	175400	782903803300	186300	186300	186300	186300	0
40	20240402	175300	782903803300	186300	186300	186300	186300	0
41	20240402	175200	782903803300	186300	186300	186300	186300	0
42	20240402	175100	782903803300	186300	186300	186300	186300	0
43	20240402	175000	782903803300	186300	186300	186300	186300	0
44	20240402	174900	782903803300	186300	186300	186300	186300	0
45	20240402	174800	782903803300	186300	186300	186300	186300	0
46	20240402	174700	782903803300	186300	186300	186300	186300	0
47	20240402	174600	782903803300	186300	186300	186300	186300	0
48	20240402	174500	782903803300	186300	186300	186300	186300	0
49	20240402	174400	782903803300	186300	186300	186300	186300	0
50	20240402	174300	782903803300	186300	186300	186300	186300	0
51	20240402	174200	782903803300	186300	186300	186300	186300	0
52	20240402	174100	782903803300	186300	186300	186300	186300	0
53	20240402	174000	782903803300	186300	186300	186300	186300	0
54	20240402	173900	782903803300	186300	186300	186300	186300	0
55	20240402	173800	782903803300	186300	186300	186300	186300	0
56	20240402	173700	782903803300	186300	186300	186300	186300	0
57	20240402	173600	782903803300	186300	186300	186300	186300	0
58	20240402	173500	782903803300	186300	186300	186300	186300	0
59	20240402	173400	782903803300	186300	186300	186300	186300	0
60	20240402	173300	782903803300	186300	186300	186300	186300	0
61	20240402	173200	782903803300	186300	186300	186300	186300	0
62	20240402	173100	782903803300	186300	186300	186300	186300	154341
63	20240402	173000	782903803300	186300	186300	186300	186300	0
64	20240402	172900	782903803300	186300	186300	186300	186300	0
65	20240402	172800	782903803300	186300	186300	186300	186300	0
66	20240402	172700	782903803300	186300	186300	186300	186300	0
67	20240402	172600	782903803300	186300	186300	186300	186300	0
68	20240402	172500	782903803300	186300	186300	186300	186300	0
69	20240402	172400	782903803300	186300	186300	186300	186300	0
70	20240402	172300	782903803300	186300	186300	186300	186300	0
71	20240402	172200	782903803300	186300	186300	186300	186300	0
72	20240402	172100	782903803300	186300	186300	186300	186300	0
73	20240402	172000	782903803300	186300	186300	186300	186300	0
74	20240402	171900	782903803300	186300	186300	186300	186300	0
75	20240402	171800	782903803300	186300	186300	186300	186300	0
76	20240402	171700	782903803300	186300	186300	186300	186300	0
77	20240402	171600	782903803300	186300	186300	186300	186300	0
78	20240402	171500	782903803300	186300	186300	186300	186300	0
79	20240402	171400	782903803300	186300	186300	186300	186300	0
80	20240402	171300	782903803300	186300	186300	186300	186300	0
81	20240402	171200	782903803300	186300	186300	186300	186300	0
82	20240402	171100	782903803300	186300	186300	186300	186300	0
83	20240402	171000	782903803300	186300	186300	186300	186300	0
84	20240402	170900	782903803300	186300	186300	186300	186300	0
85	20240402	170800	782903803300	186300	186300	186300	186300	0
86	20240402	170700	782903803300	186300	186300	186300	186300	0
87	20240402	170600	782903803300	186300	186300	186300	186300	0
88	20240402	170500	782903803300	186300	186300	186300	186300	0
89	20240402	170400	782903803300	186300	186300	186300	186300	0
90	20240402	170300	782903803300	186300	186300	186300	186300	0
91	20240402	170200	782903803300	186300	186300	186300	186300	0
92	20240402	170100	782903803300	186300	186300	186300	186300	154341
93	20240402	170000	782903803300	186300	186300	186300	186300	0
94	20240402	165900	782903803300	186300	186300	186300	186300	0
95	20240402	165800	782903803300	186300	186300	186300	186300	0
96	20240402	165700	782903803300	186300	186300	186300	186300	0
97	20240402	165600	782903803300	186300	186300	186300	186300	0
98	20240402	165500	782903803300	186300	186300	186300	186300	0
99	20240402	165400	782903803300	186300	186300	186300	186300	0
100	20240402	165300	782903803300	186300	186300	186300	186300	0
101	20240402	165200	782903803300	186300	186300	186300	186300	0
102	20240402	165100	782903803300	186300	186300	186300	186300	0
103	20240402	165000	782903803300	186300	186300	186300	186300	0
104	20240402	164900	782903803300	186300	186300	186300	186300	0
105	20240402	164800	782903803300	186300	186300	186300	186300	0
106	20240402	164700	782903803300	186300	186300	186300	186300	0
107	20240402	164600	782903803300	186300	186300	186300	186300	0
108	20240402	164500	782903803300	186300	186300	186300	186300	0
109	20240402	164400	782903803300	186300	186300	186300	186300	0
110	20240402	164300	782903803300	186300	186300	186300	186300	0
111	20240402	164200	782903803300	186300	186300	186300	186300	0
112	20240402	164100	782903803300	186300	186300	186300	186300	0
113	20240402	164000	782903803300	186300	186300	186300	186300	0
114	20240402	163900	782903803300	186300	186300	186300	186300	0
115	20240402	163800	782903803300	186300	186300	186300	186300	0
116	20240402	163700	782903803300	186300	186300	186300	186300	0
117	20240402	163600	782903803300	186300	186300	186300	186300	0
118	20240402	163500	782903803300	186300	186300	186300	186300	0
119	20240402	163400	782903803300	186300	186300	186300	186300	0
120	20240402	163300	782903803300	186300	186300	186300	186300	0
121	20240402	163200	782903803300	186300	186300	186300	186300	0
122	20240402	163100	782903803300	186300	186300	186300	186300	154341
123	20240402	163000	782903803300	186300	186300	186300	186300	0
124	20240402	162900	782903803300	186300	186300	186300	186300	0
125	20240402	162800	782903803300	186300	186300	186300	186300	0
126	20240402	162700	782903803300	186300	186300	186300	186300	0
127	20240402	162600	782903803300	186300	186300	186300	186300	0
128	20240402	162500	782903803300	186300	186300	186300	186300	0
129	20240402	162400	782903803300	186300	186300	186300	186300	0
130	20240402	162300	782903803300	186300	186300	186300	186300	0
131	20240402	162200	782903803300	186300	186300	186300	186300	0
132	20240402	162100	782903803300	186300	186300	186300	186300	0
133	20240402	162000	782903803300	186300	186300	186300	186300	0
134	20240402	161900	782903803300	186300	186300	186300	186300	0
135	20240402	161800	782903803300	186300	186300	186300	186300	0
136	20240402	161700	782903803300	186300	186300	186300	186300	0
137	20240402	161600	782903803300	186300	186300	186300	186300	0
138	20240402	161500	782903803300	186300	186300	186300	186300	0
139	20240402	161400	782903803300	186300	186300	186300	186300	0
140	20240402	161300	782903803300	186300	186300	186300	186300	0
141	20240402	161200	782903803300	186300	186300	186300	186300	0
142	20240402	161100	782903803300	186300	186300	186300	186300	0
143	20240402	161000	782903803300	186300	186300	186300	186300	0
144	20240402	160900	782903803300	186300	186300	186300	186300	0
145	20240402	160800	782903803300	186300	186300	186300	186300	0
146	20240402	160700	782903803300	186300	186300	186300	186300	0
147	20240402	160600	782903803300	186300	186300	186300	186300	0
148	20240402	160500	782903803300	186300	186300	186300	186300	0
149	20240402	160400	782903803300	186300	186300	186300	186300	0
150	20240402	160300	782903803300	186300	186300	186300	186300	0
151	20240402	160200	782903803300	186300	186300	186300	186300	0
152	20240402	160100	782903803300	186300	186300	186300	186300	154341
153	20240402	160000	782903803300	186300	186300	186300	186300	0
154	20240402	155900	782903803300	186300	186300	186300	186300	0
155	20240402	155800	782903803300	186300	186300	186300	186300	0
156	20240402	155700	782903803300	186300	186300	186300	186300	0
157	20240402	155600	782903803300	186300	186300	186300	186300	0
158	20240402	155500	782903803300	186300	186300	186300	186300	0
159	20240402	155400	782903803300	186300	186300	186300	186300	0
160	20240402	155300	782903803300	186300	186300	186300	186300	0
161	20240402	155200	782903803300	186300	186300	186300	186300	0
162	20240402	155100	782903803300	186300	186300	186300	186300	0
163	20240402	155000	782903803300	186300	186300	186300	186300	0
164	20240402	154900	782903803300	186300	186300	186300	186300	0
165	20240402	154800	782903803300	186300	186300	186300	186300	0
166	20240402	154700	782903803300	186300	186300	186300	186300	0
167	20240402	154600	782903803300	186300	186300	186300	186300	0
168	20240402	154500	782903803300	186300	186300	186300	186300	0
169	20240402	154400	782903803300	186300	186300	186300	186300	0
170	20240402	154300	782903803300	186300	186300	186300	186300	0
171	20240402	154200	782903803300	186300	186300	186300	186300	0
172	20240402	154100	782903803300	186300	186300	186300	186300	0
173	20240402	154000	782903803300	186300	186300	186300	186300	0
174	20240402	153900	782903803300	186300	186300	186300	186300	0
175	20240402	153800	782903803300	186300	186300	186300	186300	0
176	20240402	153700	782903803300	186300	186300	186300	186300	0
177	20240402	153600	782903803300	186300	186300	186300	186300	0
178	20240402	153500	782903803300	186300	186300	186300	186300	0
179	20240402	153400	782903803300	186300	186300	186300	186300	0
180	20240402	153300	782903803300	186300	186300	186300	186300	0
181	20240402	153200	782903803300	186300	186300	186300	186300	0
182	20240402	153100	782903803300	186300	186300	186300	186300	154341
183	20240402	153000	782903803300	186300	186300	186300	186300	154341
184	20240402	152900	754150075000	186300	186300	186300	186300	0
185	20240402	152800	754150075000	186300	186300	186300	186300	0
186	20240402	152700	754150075000	186300	186300	186300	186300	0
187	20240402	152600	754150075000	186300	186300	186300	186300	0
188	20240402	152500	754150075000	186300	186300	186300	186300	0
189	20240402	152400	754150075000	186300	186300	186300	186300	0
190	20240402	152300	754150075000	186300	186300	186300	186300	0
191	20240402	152200	754150075000	186300	186300	186300	186300	0
192	20240402	152100	754150075000	186300	186300	186300	186300	0
193	20240402	152000	754150075000	186300	186300	186300	186300	0
194	20240402	151900	754150075000	186300	186000	186400	186000	9310
195	20240402	151800	752416761500	186100	186200	186200	186000	8699
196	20240402	151700	750797775800	186200	186300	186400	186000	19858
197	20240402	151600	747100457500	186300	186400	186400	186300	5134
198	20240402	151500	746143757500	186400	186300	186400	186200	10311
199	20240402	151400	744222786200	186300	186200	186300	186200	4131
200	20240402	151300	743453326700	186300	186300	186300	186200	3221
201	20240402	151200	742853346900	186200	186200	186300	186200	3376
202	20240402	151100	742224503500	186200	186200	186300	186100	5850
203	20240402	151000	741135020100	186100	186200	186300	186100	6169
204	20240402	150900	739986454700	186200	186400	186400	186100	5385
205	20240402	150800	738983132400	186400	186300	186400	186200	10575
206	20240402	150700	737012996100	186300	186400	186400	186300	4331
207	20240402	150600	736205804100	186400	186400	186500	186300	6430
208	20240402	150500	735007031300	186400	186300	186400	186300	5615
209	20240402	150400	733960523200	186300	186300	186400	186200	4795
210	20240402	150300	733067021800	186300	186400	186400	186100	9411
211	20240402	150200	731314352000	186300	186200	186400	186200	8483
212	20240402	150100	729734349500	186200	186200	186400	186100	5994
213	20240402	150000	728617775300	186200	186200	186300	186100	12875
214	20240402	145900	726220598100	186200	185900	186200	185900	7779
215	20240402	145800	724773377100	186000	185900	186000	185900	3642
216	20240402	145700	724096072700	186000	185800	186000	185700	9855
217	20240402	145600	722264420300	185800	185700	185800	185700	3030
218	20240402	145500	721701549400	185800	185800	185800	185700	2692
219	20240402	145400	721201448300	185800	185500	185800	185500	15059
220	20240402	145300	718405950800	185500	185600	185700	185500	12545
221	20240402	145200	716078415700	185700	185600	185700	185600	20672
222	20240402	145100	712241370200	185700	185600	185700	185600	5923
223	20240402	145000	711141663700	185700	185600	185800	185500	11183
224	20240402	144900	709065796700	185600	185700	185700	185500	18912
225	20240402	144800	705555824100	185700	185700	185800	185600	8666
226	20240402	144700	703946972100	185700	185700	185800	185600	13188
227	20240402	144600	701498108200	185700	185800	186000	185700	16064
228	20240402	144500	698513480000	185700	186100	186100	185700	21888
229	20240402	144400	694444757000	186000	186200	186300	186000	17359
230	20240402	144300	691213734200	186200	186300	186400	186200	5244
231	20240402	144200	690236882100	186300	186300	186400	186300	2420
232	20240402	144100	689785993800	186400	186600	186700	186300	5881
233	20240402	144000	688689681100	186600	186700	186700	186400	6319
234	20240402	143900	687510908000	186600	186500	186700	186500	6501
235	20240402	143800	686297942600	186500	186600	186700	186500	4021
236	20240402	143700	685547563900	186700	186600	186700	186600	3945
237	20240402	143600	684811221500	186600	186500	186700	186500	3997
238	20240402	143500	684065451600	186500	186400	186600	186300	7485
239	20240402	143400	682669894100	186300	186300	186400	186300	3947
240	20240402	143300	681934279000	186300	186600	186600	186300	4605
241	20240402	143200	681075409600	186500	186200	186500	186200	11119
242	20240402	143100	679003081300	186200	186300	186300	186200	3805
243	20240402	143000	678294505500	186200	186200	186300	186100	5404
244	20240402	142900	677288166600	186200	186200	186300	186200	5560
245	20240402	142800	676252751000	186300	186300	186300	186200	7534
246	20240402	142700	674849650000	186400	186500	186500	186200	10540
247	20240402	142600	672885508700	186400	186500	186600	186400	4476
248	20240402	142500	672050846400	186500	186500	186600	186400	4002
249	20240402	142400	671304401800	186500	186400	186600	186400	4337
250	20240402	142300	670495571700	186400	186400	186600	186400	7052
251	20240402	142200	669180480000	186400	186400	186700	186400	8015
252	20240402	142100	667685362500	186400	186600	186700	186400	10089
253	20240402	142000	665803225200	186600	186600	186700	186600	4197
254	20240402	141900	665019836900	186600	187100	187100	186600	11437
255	20240402	141800	662882707600	187000	187200	187300	186900	5730
256	20240402	141700	661810877100	187200	187000	187200	186900	6633
257	20240402	141600	660570179900	187000	187200	187300	186900	7637
258	20240402	141500	659141731900	187200	187200	187300	187100	6673
259	20240402	141400	657892578500	187100	187000	187200	186900	10117
260	20240402	141300	656000393000	186900	186900	187000	186900	3981
261	20240402	141200	655256078600	186900	186900	187000	186800	3518
262	20240402	141100	654598628400	186900	186900	187000	186600	19521
263	20240402	141000	650951796300	186900	186800	187000	186800	7134
264	20240402	140900	649618486400	186800	187000	187000	186800	3940
265	20240402	140800	648882095000	186900	186800	187000	186800	5950
266	20240402	140700	647769810800	186800	186800	187000	186700	7425
267	20240402	140600	646382686900	186800	186800	186900	186700	3716
268	20240402	140500	645688625200	186900	186900	187000	186800	6554
269	20240402	140400	644464014100	186900	186900	187000	186700	9362
270	20240402	140300	642714880300	186900	186800	187000	186700	5040
271	20240402	140200	641773030500	186700	186800	186800	186700	3646
272	20240402	140100	641092113800	186700	186700	186800	186600	4217
273	20240402	140000	640304605500	186700	186600	186800	186500	5744
274	20240402	135900	639232609600	186500	186700	186700	186300	5631
275	20240402	135800	638182340000	186600	186300	186700	186300	4921
276	20240402	135700	637264323000	186400	186400	186400	186300	3084
277	20240402	135600	636689605600	186400	186200	186400	186200	5494
278	20240402	135500	635666171900	186200	186400	186500	186200	4324
279	20240402	135400	634860635100	186400	186000	186500	186000	14216
280	20240402	135300	632212299400	186000	186000	186100	186000	10699
281	20240402	135200	630221972100	186100	186000	186100	186000	13662
282	20240402	135100	627680611000	186000	186400	186500	186000	18438
283	20240402	135000	624247083800	186400	186400	186500	186300	3584
284	20240402	134900	623578965900	186400	186500	186500	186300	3705
285	20240402	134800	622888385500	186400	186300	186500	186300	5329
286	20240402	134700	621895253100	186400	186500	186500	186200	13473
287	20240402	134600	619383998300	186500	186700	186700	186500	7253
288	20240402	134500	618030584000	186600	186800	186800	186600	5851
289	20240402	134400	616938497600	186800	186700	186800	186600	4956
290	20240402	134300	616013252800	186700	186600	186800	186500	5862
291	20240402	134200	614919243500	186500	186500	186600	186500	2112
292	20240402	134100	614525262600	186500	186700	186800	186500	9347
293	20240402	134000	612780389400	186700	186200	186700	186100	11862
294	20240402	133900	610570416000	186200	186200	186200	186100	3886
295	20240402	133800	609847055500	186100	186200	186300	186000	24524
296	20240402	133700	605282430200	186300	186500	186600	186200	14988
297	20240402	133600	602488886900	186600	186500	186600	186500	5671
298	20240402	133500	601431049100	186500	186500	186600	186500	4628
299	20240402	133400	600567754200	186500	186600	186700	186500	5772
300	20240402	133300	599490821900	186700	186700	186700	186600	7136
301	20240402	133200	598159005700	186700	187100	187100	186600	28002
302	20240402	133100	592924272600	187100	187400	187500	187100	8405
303	20240402	133000	591350273800	187400	187700	187700	187400	7257
304	20240402	132900	589989243800	187700	187500	187800	187400	5701
305	20240402	132800	588919477400	187500	187300	187500	187300	5792
306	20240402	132700	587833794100	187400	187200	187400	187200	5305
307	20240402	132600	586840304700	187200	187300	187400	187100	4283
308	20240402	132500	586038372400	187300	187100	187500	187100	9988
309	20240402	132400	584168424500	187100	187300	187500	187100	14908
310	20240402	132300	581377216400	187300	187500	187600	187300	8184
311	20240402	132200	579843466200	187600	187800	187900	187500	8656
312	20240402	132100	578218941900	187700	187500	187800	187500	12446
313	20240402	132000	575883309500	187500	187900	188000	187500	7287
314	20240402	131900	574515707500	187900	187900	188100	187900	6460
315	20240402	131800	573301355300	187900	188200	188300	187900	17051
316	20240402	131700	570094511900	188200	188100	188400	188100	10217
317	20240402	131600	568170961500	188100	188100	188300	188100	3624
318	20240402	131500	567488988600	188100	188400	188500	188100	6187
319	20240402	131400	566324527600	188400	188200	188500	188000	18322
320	20240402	131300	562876027200	188200	188400	188500	188200	14429
321	20240402	131200	560158028700	188400	188900	189000	188400	14017
322	20240402	131100	557514330900	189000	189100	189200	188900	2761
323	20240402	131000	556992516100	189100	189100	189300	188900	11576
324	20240402	130900	554803137800	189000	189000	189200	188900	9233
325	20240402	130800	553058088900	189000	189000	189900	188500	38066
326	20240402	130700	545856968700	189000	189200	189300	188900	15827
327	20240402	130600	542864455800	189300	189300	189400	189200	6070
328	20240402	130500	541715509900	189300	189800	189800	189200	30713
329	20240402	130400	535895080200	189700	189500	189800	189500	11448
330	20240402	130300	533724441500	189600	190000	190000	189500	21236
331	20240402	130200	529694918300	190000	189900	190000	189800	19932
332	20240402	130100	525910018000	189800	189800	189900	189700	21501
333	20240402	130000	521829659800	189800	189500	189800	189400	18557
334	20240402	125900	518310652500	189500	189500	189600	189400	15189
335	20240402	125800	515432152100	189500	189000	189500	188900	57907
336	20240402	125700	504476461500	189000	188900	189000	188800	14927
337	20240402	125600	501656712800	188800	188300	188900	188300	42090
338	20240402	125500	493716422200	188300	188200	188400	188100	8013
339	20240402	125400	492207513200	188200	188100	188300	188000	16627
340	20240402	125300	489079005100	188100	188000	188100	187900	11511
341	20240402	125200	486914920000	188000	188100	188100	188000	2483
342	20240402	125100	486447995900	188100	188000	188100	188000	2606
343	20240402	125000	485957950400	188000	188000	188100	188000	2739
344	20240402	124900	485442956300	188000	187800	188100	187700	9417
345	20240402	124800	483673196400	187700	187800	187800	187700	7052
346	20240402	124700	482349199600	187700	188000	188000	187700	16829
347	20240402	124600	479187780100	188000	188000	188100	187900	7650
348	20240402	124500	477749791300	188000	188100	188100	187900	13362
349	20240402	124400	475237669900	188100	188100	188200	188000	17599
350	20240402	124300	471927293900	188100	188200	188300	188100	4535
351	20240402	124200	471073909600	188200	188100	188300	188100	10684
352	20240402	124100	469063308400	188200	188100	188200	188100	2777
353	20240402	124000	468540742600	188200	188200	188200	188100	4862
354	20240402	123900	467625839600	188200	188200	188300	188100	7528
355	20240402	123800	466209074700	188200	188200	188400	188100	15763
356	20240402	123700	463241904000	188200	188200	188300	188100	22262
357	20240402	123600	459051930100	188100	188200	188200	188100	1957
358	20240402	123500	458683722600	188200	188100	188200	188100	5387
359	20240402	123400	457670091800	188200	188100	188300	188000	25848
360	20240402	123300	452805722900	188100	188100	188100	188000	6624
361	20240402	123200	451559823700	188100	188000	188100	187900	14781
362	20240402	123100	448780901200	188000	187900	188000	187900	1870
363	20240402	123000	448429420100	188000	187800	188000	187800	13607
364	20240402	122900	445872524600	187800	187900	187900	187800	5335
365	20240402	122800	444870485300	187900	187900	187900	187800	6772
366	20240402	122700	443598471900	187800	187800	187900	187800	5201
367	20240402	122600	442621564400	187900	187800	187900	187700	11772
368	20240402	122500	440410612400	187800	187900	187900	187800	1728
369	20240402	122400	440086001300	187900	187800	187900	187700	5982
370	20240402	122300	438962457700	187900	187800	187900	187700	4355
371	20240402	122200	438144549200	187800	187900	188000	187700	9570
372	20240402	122100	436347242800	187800	187800	187900	187800	4116
373	20240402	122000	435573912800	187900	188000	188000	187800	7102
374	20240402	121900	434239389200	188000	187900	188000	187800	6915
375	20240402	121800	432940125100	187900	187800	188000	187800	12131
376	20240402	121700	430660811100	187900	187800	187900	187800	1876
377	20240402	121600	430308435200	187800	187800	187900	187700	11430
378	20240402	121500	428161814000	187900	187800	187900	187800	2244
379	20240402	121400	427740288300	187900	187900	188000	187800	2551
380	20240402	121300	427261098400	188000	187900	188000	187800	12972
381	20240402	121200	424823709000	188000	187900	188000	187900	2177
382	20240402	121100	424414510800	187900	188000	188100	187900	7304
383	20240402	121000	423041490700	188000	188100	188200	188000	5800
384	20240402	120900	421950494100	188200	188100	188200	188000	9216
385	20240402	120800	420216986700	188100	188200	188200	188100	3143
386	20240402	120700	419625496900	188200	188000	188200	187900	7475
387	20240402	120600	418219778000	188000	187900	188000	187800	3723
388	20240402	120500	417520199200	187900	188000	188000	187900	3771
389	20240402	120400	416811502000	187900	187900	188000	187800	6868
390	20240402	120300	415520913900	187900	187900	187900	187800	3688
391	20240402	120200	414828197400	187800	188100	188100	187800	5810
392	20240402	120100	413736002700	188000	188100	188200	188000	7197
393	20240402	120000	412382382900	188100	188200	188200	188100	1438
394	20240402	115900	412111840200	188200	188000	188200	188000	4791
395	20240402	115800	411210640100	188000	188200	188200	188000	7301
396	20240402	115700	409837234800	188200	187800	188300	187800	72502
397	20240402	115600	396204050500	187800	187900	187900	187800	6021
398	20240402	115500	395072784700	187900	187900	187900	187800	2155
399	20240402	115400	394667937300	187900	187700	187900	187700	6678
400	20240402	115300	393413555000	187700	187700	187800	187700	1875
401	20240402	115200	393061518600	187700	187800	187900	187700	6196
402	20240402	115100	391897806500	187800	187700	187800	187600	12067
403	20240402	115000	389633119200	187700	187700	187700	187600	2641
404	20240402	114900	389137479100	187600	187600	187700	187500	5609
405	20240402	114800	388085137000	187600	187700	187700	187500	3975
406	20240402	114700	387339342400	187600	187800	187800	187600	8548
407	20240402	114600	385734657900	187800	187800	187900	187700	3934
408	20240402	114500	384995844900	187800	187800	187900	187700	10758
409	20240402	114400	382975413400	187900	187800	187900	187800	2103
410	20240402	114300	382580413500	187900	187900	188000	187800	2767
411	20240402	114200	382060533600	187900	188000	188000	187800	5416
412	20240402	114100	381042825400	188000	187900	188000	187800	9496
413	20240402	114000	379258557700	187800	187800	187900	187700	7031
414	20240402	113900	377938123100	187800	187800	187800	187700	2286
415	20240402	113800	377508916200	187700	187800	187800	187700	1344
416	20240402	113700	377256576400	187700	187800	187900	187700	2464
417	20240402	113600	376793852000	187800	187800	187900	187700	12218
418	20240402	113500	374499276600	187800	187600	187800	187600	7245
419	20240402	113400	373139269200	187700	187600	187700	187600	4340
420	20240402	113300	372324866700	187600	187700	187700	187500	7310
421	20240402	113200	370953641600	187600	187600	187700	187600	10895
422	20240402	113100	368908842500	187600	187700	187700	187600	2459
423	20240402	113000	368447429900	187600	187600	187700	187600	2082
424	20240402	112900	368056736800	187700	187500	187800	187500	11261
425	20240402	112800	365943138500	187600	187500	187600	187500	3175
426	20240402	112700	365347631900	187600	187500	187600	187400	3720
427	20240402	112600	364649970500	187500	187300	187700	187200	23013
428	20240402	112500	360335945800	187300	187600	187600	187200	8137
429	20240402	112400	358811039100	187500	187800	187800	187500	6102
430	20240402	112300	357665874500	187800	188000	188000	187700	9914
431	20240402	112200	355803530800	188000	187800	188000	187800	17176
432	20240402	112100	352575460000	187800	187600	187900	187600	5181
433	20240402	112000	351602713300	187600	187600	187700	187500	6932
434	20240402	111900	350302095600	187500	187700	187800	187500	8291
435	20240402	111800	348746392000	187700	188000	188000	187600	13023
436	20240402	111700	346300311200	187900	187800	188000	187800	8633
437	20240402	111600	344678200600	187800	187900	188000	187700	18965
438	20240402	111500	341115405000	187900	187700	187900	187700	17006
439	20240402	111400	337921195600	187700	187600	187900	187500	21310
440	20240402	111300	333920491500	187600	187300	187600	187200	13386
441	20240402	111200	331411477600	187300	187200	187400	187100	10325
442	20240402	111100	329478108000	187200	187100	187200	186900	8121
443	20240402	111000	327959289700	187000	186900	187200	186900	15543
444	20240402	110900	325051542200	187000	186900	187000	186900	4919
445	20240402	110800	324131794900	186900	186900	187000	186900	1594
446	20240402	110700	323833807200	186900	186900	187000	186900	3058
447	20240402	110600	323262108300	186900	186900	187000	186900	4451
448	20240402	110500	322430011400	187000	186900	187000	186900	3281
449	20240402	110400	321816670200	186900	187000	187100	186900	1921
450	20240402	110300	321457539400	187000	187100	187100	186900	4816
451	20240402	110200	320556881900	187000	187000	187100	186900	5072
452	20240402	110100	319608248800	187000	187000	187000	186800	4870
453	20240402	110000	318698086800	186900	186900	187000	186800	5212
454	20240402	105900	317723721500	186800	186800	187000	186700	3048
455	20240402	105800	317154285400	186800	187300	187300	186700	9701
456	20240402	105700	315340388200	187300	187000	187300	187000	6913
457	20240402	105600	314046434700	187000	186900	187100	186900	5285
458	20240402	105500	313058040600	187000	187300	187300	186900	7549
459	20240402	105400	311644812100	187200	186800	187300	186800	11062
460	20240402	105300	309575002000	186900	186700	186900	186600	8296
461	20240402	105200	308025496100	186700	186700	186800	186600	5852
462	20240402	105100	306932831000	186800	186600	186800	186600	4041
463	20240402	105000	306178332700	186700	186700	186800	186600	2231
464	20240402	104900	305761920000	186700	186500	186800	186400	12168
465	20240402	104800	303491721700	186500	186900	186900	186500	4292
466	20240402	104700	302690632000	186800	187000	187200	186800	6871
467	20240402	104600	301405874600	187100	187300	187300	186900	9249
468	20240402	104500	299674609600	187200	186900	187300	186900	6196
469	20240402	104400	298515817500	187000	187200	187300	186900	13620
470	20240402	104300	295967163400	187100	186700	187200	186600	9064
471	20240402	104200	294272457200	186600	186600	186800	186500	5304
472	20240402	104100	293282586700	186500	186400	186600	186400	6091
473	20240402	104000	292146599700	186500	186800	186800	186400	9417
474	20240402	103900	290389881000	186800	187100	187100	186500	9291
475	20240402	103800	288654781700	187100	187100	187200	186900	6446
476	20240402	103700	287449115200	187100	186500	187700	186500	26559
477	20240402	103600	282478259400	186500	187100	187200	186500	9887
478	20240402	103500	280629620600	187200	187300	187600	187100	20798
479	20240402	103400	276731471000	187400	186900	187400	186800	27118
480	20240402	103300	271657984500	186900	186400	187000	186300	28568
481	20240402	103200	266325395800	186500	186200	186500	186200	12092
482	20240402	103100	264071725900	186300	185800	186300	185700	13395
483	20240402	103000	261579780600	185800	186000	186100	185700	14013
484	20240402	102900	258975743700	186000	185900	186100	185900	7234
485	20240402	102800	257630092800	185900	186200	186300	185800	13470
486	20240402	102700	255124978900	186200	186100	186300	186100	9481
487	20240402	102600	253359685000	186100	186000	186200	186000	10546
488	20240402	102500	251397154700	186000	185900	186100	185800	17554
489	20240402	102400	248132229500	185900	186000	186000	185900	5842
490	20240402	102300	247046043600	186000	186000	186000	185900	9115
491	20240402	102200	245351247800	186000	186000	186100	185900	4974
492	20240402	102100	244426108500	186000	186200	186200	186000	8589
493	20240402	102000	242827812500	186100	186100	186300	186100	4347
494	20240402	101900	242018302200	186100	186300	186400	186100	7136
495	20240402	101800	240689356800	186300	186400	186400	186200	3637
496	20240402	101700	240011645100	186300	186300	186500	186200	13611
497	20240402	101600	237475401400	186300	186100	186300	186100	5213
498	20240402	101500	236504684800	186200	186000	186200	185900	14657
499	20240402	101400	233778019700	186000	186000	186100	186000	3279
500	20240402	101300	233167877800	186100	186100	186100	185900	11179
501	20240402	101200	231088312300	186100	186100	186100	186000	2461
502	20240402	101100	230630437600	186000	185900	186100	185900	4489
503	20240402	101000	229795448100	186000	185800	186100	185800	8808
504	20240402	100900	228157586600	185900	185900	185900	185800	2829
505	20240402	100800	227631912000	185900	185800	185900	185700	5722
506	20240402	100700	226568835700	185700	185800	185900	185600	8366
507	20240402	100600	225015089700	185800	186100	186100	185800	5866
508	20240402	100500	223924684000	186100	186000	186200	185800	17780
509	20240402	100400	220617134700	185900	186000	186000	185800	2857
510	20240402	100300	220085953600	186000	185600	186000	185400	23638
511	20240402	100200	215699559400	185600	185700	185900	185600	8311
512	20240402	100100	214155733000	185600	185600	185800	185500	11833
513	20240402	100000	211959518100	185600	185500	185600	185500	2543
514	20240402	095900	211487612400	185500	185600	185600	185500	3639
515	20240402	095800	210812347200	185600	185600	185600	185500	4025
516	20240402	095700	210065428600	185500	185600	185700	185500	8605
517	20240402	095600	208468438100	185700	185600	185700	185600	2618
518	20240402	095500	207982440100	185700	185800	185800	185600	3255
519	20240402	095400	207378055700	185700	185800	186000	185700	6092
520	20240402	095300	206246157900	185900	185900	186000	185600	10961
521	20240402	095200	204209260300	185900	185800	185900	185700	3214
522	20240402	095100	203612043400	185700	185500	185900	185500	10168
523	20240402	095000	201724278600	185600	185700	185700	185500	5081
524	20240402	094900	200781267000	185700	185500	185900	185500	9725
525	20240402	094800	198975512800	185600	185700	185700	185500	7920
526	20240402	094700	197505586200	185600	185600	185700	185400	25472
527	20240402	094600	192780050300	185500	185900	185900	185500	13980
528	20240402	094500	190183571100	185900	185800	185900	185800	2901
529	20240402	094400	189644396800	185900	185600	185900	185500	10467
530	20240402	094300	187700542600	185600	185600	185700	185500	6218
531	20240402	094200	186546516600	185600	185600	185700	185500	10346
532	20240402	094100	184626406200	185600	185700	185800	185600	6305
533	20240402	094000	183455464500	185700	185700	185800	185600	5131
534	20240402	093900	182502537000	185700	186300	186400	185700	10933
535	20240402	093800	180468523400	186300	186500	186500	186200	9883
536	20240402	093700	178626728900	186500	186200	186500	186200	15722
537	20240402	093600	175695692900	186300	186100	186300	186100	4063
538	20240402	093500	174939066500	186000	186200	186500	186000	15847
539	20240402	093400	171987770600	186200	186200	186300	186100	11118
540	20240402	093300	169917568900	186200	185800	186200	185800	12810
541	20240402	093200	167534793600	185800	185800	185900	185500	16575
542	20240402	093100	164456195600	185800	185400	185900	185300	12727
543	20240402	093000	162093256200	185300	185500	185700	185300	17251
544	20240402	092900	158892502500	185600	185700	185700	185400	15791
545	20240402	092800	155962582600	185700	185900	185900	185600	10160
546	20240402	092700	154074783200	185900	185800	185900	185600	12866
547	20240402	092600	151685117000	185700	186000	186000	185700	17508
548	20240402	092500	148430643700	186000	185900	186000	185600	13075
549	20240402	092400	146001607100	185900	185100	185900	185000	18555
550	20240402	092300	142558060700	185100	184700	185400	184700	17579
551	20240402	092200	139303899500	184800	184600	184800	184600	11156
552	20240402	092100	137243260800	184600	184900	185000	184600	7959
553	20240402	092000	135772707800	184900	184700	185000	184700	10617
554	20240402	091900	133810389000	184800	184900	185100	184700	15047
555	20240402	091800	131028212800	185000	184600	185000	184500	16149
556	20240402	091700	128043960600	184500	184600	184800	184400	24193
557	20240402	091600	123579322400	184700	184800	185000	184600	22928
558	20240402	091500	119342667900	184800	185300	185400	184600	40237
559	20240402	091400	111900424300	185400	185800	185800	185300	39365
560	20240402	091300	104596855400	185800	185700	186100	185700	12941
561	20240402	091200	102191655900	185800	186000	186100	185600	30915
562	20240402	091100	96448880800	186100	186300	186700	186000	29408
563	20240402	091000	90969559900	186300	186000	186400	185800	15376
564	20240402	090900	88107738500	185900	185900	186100	185800	16831
565	20240402	090800	84978549800	185900	186200	186300	185600	29349
566	20240402	090700	79519529200	186300	187000	187000	186200	35078
567	20240402	090600	72971466200	187100	187300	187400	187000	30114
568	20240402	090500	67334133600	187400	187600	188100	187200	44365
569	20240402	090400	59005229400	187500	187000	187700	187000	29166
570	20240402	090300	53543286100	187100	187800	188000	187000	65803
571	20240402	090200	41194722700	187900	186900	187900	186800	27844
572	20240402	090100	35977971300	186900	187200	187800	186800	25220
573	20240402	090000	31257487500	187300	188000	188300	187100	166019