KissMeData/066570/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193200	46842826300	96500	96500	96500	96500	44397
3	20240402	193100	46842826300	96500	96500	96500	96500	0
4	20240402	193000	46842826300	96500	96500	96500	96500	0
5	20240402	192900	46842826300	96500	96500	96500	96500	0
6	20240402	192800	46842826300	96500	96500	96500	96500	0
7	20240402	192700	46842826300	96500	96500	96500	96500	0
8	20240402	192600	46842826300	96500	96500	96500	96500	0
9	20240402	192500	46842826300	96500	96500	96500	96500	0
10	20240402	192400	46842826300	96500	96500	96500	96500	0
11	20240402	192300	46842826300	96500	96500	96500	96500	0
12	20240402	192200	46842826300	96500	96500	96500	96500	0
13	20240402	192100	46842826300	96500	96500	96500	96500	0
14	20240402	192000	46842826300	96500	96500	96500	96500	0
15	20240402	191900	46842826300	96500	96500	96500	96500	0
16	20240402	191800	46842826300	96500	96500	96500	96500	0
17	20240402	191700	46842826300	96500	96500	96500	96500	0
18	20240402	191600	46842826300	96500	96500	96500	96500	0
19	20240402	191500	46842826300	96500	96500	96500	96500	0
20	20240402	191400	46842826300	96500	96500	96500	96500	0
21	20240402	191300	46842826300	96500	96500	96500	96500	0
22	20240402	191200	46842826300	96500	96500	96500	96500	0
23	20240402	191100	46842826300	96500	96500	96500	96500	0
24	20240402	191000	46842826300	96500	96500	96500	96500	0
25	20240402	190900	46842826300	96500	96500	96500	96500	0
26	20240402	190800	46842826300	96500	96500	96500	96500	0
27	20240402	190700	46842826300	96500	96500	96500	96500	0
28	20240402	190600	46842826300	96500	96500	96500	96500	0
29	20240402	190500	46842826300	96500	96500	96500	96500	0
30	20240402	190400	46842826300	96500	96500	96500	96500	0
31	20240402	190300	46842826300	96500	96500	96500	96500	0
32	20240402	190200	46842826300	96500	96500	96500	96500	44397
33	20240402	190100	46842826300	96500	96500	96500	96500	0
34	20240402	190000	46842826300	96500	96500	96500	96500	0
35	20240402	185900	46842826300	96500	96500	96500	96500	0
36	20240402	185800	46842826300	96500	96500	96500	96500	0
37	20240402	185700	46842826300	96500	96500	96500	96500	0
38	20240402	185600	46842826300	96500	96500	96500	96500	0
39	20240402	185500	46842826300	96500	96500	96500	96500	0
40	20240402	185400	46842826300	96500	96500	96500	96500	0
41	20240402	185300	46842826300	96500	96500	96500	96500	0
42	20240402	185200	46842826300	96500	96500	96500	96500	0
43	20240402	185100	46842826300	96500	96500	96500	96500	0
44	20240402	185000	46842826300	96500	96500	96500	96500	0
45	20240402	184900	46842826300	96500	96500	96500	96500	0
46	20240402	184800	46842826300	96500	96500	96500	96500	0
47	20240402	184700	46842826300	96500	96500	96500	96500	0
48	20240402	184600	46842826300	96500	96500	96500	96500	0
49	20240402	184500	46842826300	96500	96500	96500	96500	0
50	20240402	184400	46842826300	96500	96500	96500	96500	0
51	20240402	184300	46842826300	96500	96500	96500	96500	0
52	20240402	184200	46842826300	96500	96500	96500	96500	0
53	20240402	184100	46842826300	96500	96500	96500	96500	0
54	20240402	184000	46842826300	96500	96500	96500	96500	0
55	20240402	183900	46842826300	96500	96500	96500	96500	0
56	20240402	183800	46842826300	96500	96500	96500	96500	0
57	20240402	183700	46842826300	96500	96500	96500	96500	0
58	20240402	183600	46842826300	96500	96500	96500	96500	0
59	20240402	183500	46842826300	96500	96500	96500	96500	0
60	20240402	183400	46842826300	96500	96500	96500	96500	0
61	20240402	183300	46842826300	96500	96500	96500	96500	0
62	20240402	183200	46842826300	96500	96500	96500	96500	44397
63	20240402	183100	46842826300	96500	96500	96500	96500	0
64	20240402	183000	46842826300	96500	96500	96500	96500	0
65	20240402	182900	46842826300	96500	96500	96500	96500	0
66	20240402	182800	46842826300	96500	96500	96500	96500	0
67	20240402	182700	46842826300	96500	96500	96500	96500	0
68	20240402	182600	46842826300	96500	96500	96500	96500	0
69	20240402	182500	46842826300	96500	96500	96500	96500	0
70	20240402	182400	46842826300	96500	96500	96500	96500	0
71	20240402	182300	46842826300	96500	96500	96500	96500	0
72	20240402	182200	46842826300	96500	96500	96500	96500	0
73	20240402	182100	46842826300	96500	96500	96500	96500	0
74	20240402	182000	46842826300	96500	96500	96500	96500	0
75	20240402	181900	46842826300	96500	96500	96500	96500	0
76	20240402	181800	46842826300	96500	96500	96500	96500	0
77	20240402	181700	46842826300	96500	96500	96500	96500	0
78	20240402	181600	46842826300	96500	96500	96500	96500	0
79	20240402	181500	46842826300	96500	96500	96500	96500	0
80	20240402	181400	46842826300	96500	96500	96500	96500	0
81	20240402	181300	46842826300	96500	96500	96500	96500	0
82	20240402	181200	46842826300	96500	96500	96500	96500	0
83	20240402	181100	46842826300	96500	96500	96500	96500	0
84	20240402	181000	46842826300	96500	96500	96500	96500	0
85	20240402	180900	46842826300	96500	96500	96500	96500	0
86	20240402	180800	46842826300	96500	96500	96500	96500	0
87	20240402	180700	46842826300	96500	96500	96500	96500	0
88	20240402	180600	46842826300	96500	96500	96500	96500	0
89	20240402	180500	46842826300	96500	96500	96500	96500	0
90	20240402	180400	46842826300	96500	96500	96500	96500	0
91	20240402	180300	46842826300	96500	96500	96500	96500	0
92	20240402	180200	46842826300	96500	96500	96500	96500	44397
93	20240402	180100	46842826300	96500	96500	96500	96500	0
94	20240402	180000	46842826300	96500	96500	96500	96500	0
95	20240402	175900	46842826300	96500	96500	96500	96500	0
96	20240402	175800	46842826300	96500	96500	96500	96500	0
97	20240402	175700	46842826300	96500	96500	96500	96500	0
98	20240402	175600	46842826300	96500	96500	96500	96500	0
99	20240402	175500	46842826300	96500	96500	96500	96500	0
100	20240402	175400	46842826300	96500	96500	96500	96500	0
101	20240402	175300	46842826300	96500	96500	96500	96500	0
102	20240402	175200	46842826300	96500	96500	96500	96500	0
103	20240402	175100	46842826300	96500	96500	96500	96500	0
104	20240402	175000	46842826300	96500	96500	96500	96500	0
105	20240402	174900	46842826300	96500	96500	96500	96500	0
106	20240402	174800	46842826300	96500	96500	96500	96500	0
107	20240402	174700	46842826300	96500	96500	96500	96500	0
108	20240402	174600	46842826300	96500	96500	96500	96500	0
109	20240402	174500	46842826300	96500	96500	96500	96500	0
110	20240402	174400	46842826300	96500	96500	96500	96500	0
111	20240402	174300	46842826300	96500	96500	96500	96500	0
112	20240402	174200	46842826300	96500	96500	96500	96500	0
113	20240402	174100	46842826300	96500	96500	96500	96500	0
114	20240402	174000	46842826300	96500	96500	96500	96500	0
115	20240402	173900	46842826300	96500	96500	96500	96500	0
116	20240402	173800	46842826300	96500	96500	96500	96500	0
117	20240402	173700	46842826300	96500	96500	96500	96500	0
118	20240402	173600	46842826300	96500	96500	96500	96500	0
119	20240402	173500	46842826300	96500	96500	96500	96500	0
120	20240402	173400	46842826300	96500	96500	96500	96500	0
121	20240402	173300	46842826300	96500	96500	96500	96500	0
122	20240402	173200	46842826300	96500	96500	96500	96500	44397
123	20240402	173100	46842826300	96500	96500	96500	96500	0
124	20240402	173000	46842826300	96500	96500	96500	96500	0
125	20240402	172900	46842826300	96500	96500	96500	96500	0
126	20240402	172800	46842826300	96500	96500	96500	96500	0
127	20240402	172700	46842826300	96500	96500	96500	96500	0
128	20240402	172600	46842826300	96500	96500	96500	96500	0
129	20240402	172500	46842826300	96500	96500	96500	96500	0
130	20240402	172400	46842826300	96500	96500	96500	96500	0
131	20240402	172300	46842826300	96500	96500	96500	96500	0
132	20240402	172200	46842826300	96500	96500	96500	96500	0
133	20240402	172100	46842826300	96500	96500	96500	96500	0
134	20240402	172000	46842826300	96500	96500	96500	96500	0
135	20240402	171900	46842826300	96500	96500	96500	96500	0
136	20240402	171800	46842826300	96500	96500	96500	96500	0
137	20240402	171700	46842826300	96500	96500	96500	96500	0
138	20240402	171600	46842826300	96500	96500	96500	96500	0
139	20240402	171500	46842826300	96500	96500	96500	96500	0
140	20240402	171400	46842826300	96500	96500	96500	96500	0
141	20240402	171300	46842826300	96500	96500	96500	96500	0
142	20240402	171200	46842826300	96500	96500	96500	96500	0
143	20240402	171100	46842826300	96500	96500	96500	96500	0
144	20240402	171000	46842826300	96500	96500	96500	96500	0
145	20240402	170900	46842826300	96500	96500	96500	96500	0
146	20240402	170800	46842826300	96500	96500	96500	96500	0
147	20240402	170700	46842826300	96500	96500	96500	96500	0
148	20240402	170600	46842826300	96500	96500	96500	96500	0
149	20240402	170500	46842826300	96500	96500	96500	96500	0
150	20240402	170400	46842826300	96500	96500	96500	96500	0
151	20240402	170300	46842826300	96500	96500	96500	96500	0
152	20240402	170200	46842826300	96500	96500	96500	96500	44397
153	20240402	170100	46842826300	96500	96500	96500	96500	0
154	20240402	170000	46842826300	96500	96500	96500	96500	0
155	20240402	165900	46842826300	96500	96500	96500	96500	0
156	20240402	165800	46842826300	96500	96500	96500	96500	0
157	20240402	165700	46842826300	96500	96500	96500	96500	0
158	20240402	165600	46842826300	96500	96500	96500	96500	0
159	20240402	165500	46842826300	96500	96500	96500	96500	0
160	20240402	165400	46842826300	96500	96500	96500	96500	0
161	20240402	165300	46842826300	96500	96500	96500	96500	0
162	20240402	165200	46842826300	96500	96500	96500	96500	0
163	20240402	165100	46842826300	96500	96500	96500	96500	0
164	20240402	165000	46842826300	96500	96500	96500	96500	0
165	20240402	164900	46842826300	96500	96500	96500	96500	0
166	20240402	164800	46842826300	96500	96500	96500	96500	0
167	20240402	164700	46842826300	96500	96500	96500	96500	0
168	20240402	164600	46842826300	96500	96500	96500	96500	0
169	20240402	164500	46842826300	96500	96500	96500	96500	0
170	20240402	164400	46842826300	96500	96500	96500	96500	0
171	20240402	164300	46842826300	96500	96500	96500	96500	0
172	20240402	164200	46842826300	96500	96500	96500	96500	0
173	20240402	164100	46842826300	96500	96500	96500	96500	0
174	20240402	164000	46842826300	96500	96500	96500	96500	0
175	20240402	163900	46842826300	96500	96500	96500	96500	0
176	20240402	163800	46842826300	96500	96500	96500	96500	0
177	20240402	163700	46842826300	96500	96500	96500	96500	0
178	20240402	163600	46842826300	96500	96500	96500	96500	0
179	20240402	163500	46842826300	96500	96500	96500	96500	0
180	20240402	163400	46842826300	96500	96500	96500	96500	0
181	20240402	163300	46842826300	96500	96500	96500	96500	0
182	20240402	163200	46842826300	96500	96500	96500	96500	44397
183	20240402	163100	46842826300	96500	96500	96500	96500	0
184	20240402	163000	46842826300	96500	96500	96500	96500	0
185	20240402	162900	46842826300	96500	96500	96500	96500	0
186	20240402	162800	46842826300	96500	96500	96500	96500	0
187	20240402	162700	46842826300	96500	96500	96500	96500	0
188	20240402	162600	46842826300	96500	96500	96500	96500	0
189	20240402	162500	46842826300	96500	96500	96500	96500	0
190	20240402	162400	46842826300	96500	96500	96500	96500	0
191	20240402	162300	46842826300	96500	96500	96500	96500	0
192	20240402	162200	46842826300	96500	96500	96500	96500	0
193	20240402	162100	46842826300	96500	96500	96500	96500	0
194	20240402	162000	46842826300	96500	96500	96500	96500	0
195	20240402	161900	46842826300	96500	96500	96500	96500	0
196	20240402	161800	46842826300	96500	96500	96500	96500	0
197	20240402	161700	46842826300	96500	96500	96500	96500	0
198	20240402	161600	46842826300	96500	96500	96500	96500	0
199	20240402	161500	46842826300	96500	96500	96500	96500	0
200	20240402	161400	46842826300	96500	96500	96500	96500	0
201	20240402	161300	46842826300	96500	96500	96500	96500	0
202	20240402	161200	46842826300	96500	96500	96500	96500	0
203	20240402	161100	46842826300	96500	96500	96500	96500	0
204	20240402	161000	46842826300	96500	96500	96500	96500	0
205	20240402	160900	46842826300	96500	96500	96500	96500	0
206	20240402	160800	46842826300	96500	96500	96500	96500	0
207	20240402	160700	46842826300	96500	96500	96500	96500	0
208	20240402	160600	46842826300	96500	96500	96500	96500	0
209	20240402	160500	46842826300	96500	96500	96500	96500	0
210	20240402	160400	46842826300	96500	96500	96500	96500	0
211	20240402	160300	46842826300	96500	96500	96500	96500	0
212	20240402	160200	46842826300	96500	96500	96500	96500	44397
213	20240402	160100	46842826300	96500	96500	96500	96500	0
214	20240402	160000	46842826300	96500	96500	96500	96500	0
215	20240402	155900	46842826300	96500	96500	96500	96500	0
216	20240402	155800	46842826300	96500	96500	96500	96500	0
217	20240402	155700	46842826300	96500	96500	96500	96500	0
218	20240402	155600	46842826300	96500	96500	96500	96500	0
219	20240402	155500	46842826300	96500	96500	96500	96500	0
220	20240402	155400	46842826300	96500	96500	96500	96500	0
221	20240402	155300	46842826300	96500	96500	96500	96500	0
222	20240402	155200	46842826300	96500	96500	96500	96500	0
223	20240402	155100	46842826300	96500	96500	96500	96500	0
224	20240402	155000	46842826300	96500	96500	96500	96500	0
225	20240402	154900	46842826300	96500	96500	96500	96500	0
226	20240402	154800	46842826300	96500	96500	96500	96500	0
227	20240402	154700	46842826300	96500	96500	96500	96500	0
228	20240402	154600	46842826300	96500	96500	96500	96500	0
229	20240402	154500	46842826300	96500	96500	96500	96500	0
230	20240402	154400	46842826300	96500	96500	96500	96500	0
231	20240402	154300	46842826300	96500	96500	96500	96500	0
232	20240402	154200	46842826300	96500	96500	96500	96500	0
233	20240402	154100	46842826300	96500	96500	96500	96500	0
234	20240402	154000	46842826300	96500	96500	96500	96500	0
235	20240402	153900	46842826300	96500	96500	96500	96500	0
236	20240402	153800	46842826300	96500	96500	96500	96500	0
237	20240402	153700	46842826300	96500	96500	96500	96500	0
238	20240402	153600	46842826300	96500	96500	96500	96500	0
239	20240402	153500	46842826300	96500	96500	96500	96500	0
240	20240402	153400	46842826300	96500	96500	96500	96500	0
241	20240402	153300	46842826300	96500	96500	96500	96500	0
242	20240402	153200	46842826300	96500	96500	96500	96500	44397
243	20240402	153100	46842826300	96500	96500	96500	96500	0
244	20240402	153000	46842826300	96500	96500	96500	96500	44397
245	20240402	152900	42558515800	96600	96600	96600	96600	0
246	20240402	152800	42558515800	96600	96600	96600	96600	0
247	20240402	152700	42558515800	96600	96600	96600	96600	0
248	20240402	152600	42558515800	96600	96600	96600	96600	0
249	20240402	152500	42558515800	96600	96600	96600	96600	0
250	20240402	152400	42558515800	96600	96600	96600	96600	0
251	20240402	152300	42558515800	96600	96600	96600	96600	0
252	20240402	152200	42558515800	96600	96600	96600	96600	0
253	20240402	152100	42558515800	96600	96600	96600	96600	0
254	20240402	152000	42558515800	96600	96600	96600	96600	0
255	20240402	151900	42558515800	96600	96600	96600	96500	2026
256	20240402	151800	42362855600	96600	96500	96600	96500	1449
257	20240402	151700	42222920400	96500	96400	96600	96400	2243
258	20240402	151600	42006474600	96500	96500	96500	96400	1554
259	20240402	151500	41856543700	96500	96500	96500	96400	1431
260	20240402	151400	41718515400	96500	96400	96500	96400	749
261	20240402	151300	41646292200	96500	96400	96500	96400	762
262	20240402	151200	41572796300	96400	96500	96600	96400	5024
263	20240402	151100	41088010600	96500	96600	96600	96500	922
264	20240402	151000	40998991900	96600	96500	96600	96500	985
265	20240402	150900	40903882300	96500	96600	96600	96500	2088
266	20240402	150800	40702302600	96600	96500	96600	96500	621
267	20240402	150700	40642322500	96600	96500	96600	96500	992
268	20240402	150600	40546502200	96500	96600	96600	96500	1398
269	20240402	150500	40411502200	96500	96600	96600	96500	363
270	20240402	150400	40376445000	96600	96600	96600	96500	1062
271	20240402	150300	40273889200	96500	96600	96600	96500	524
272	20240402	150200	40223285100	96600	96500	96600	96500	494
273	20240402	150100	40175574300	96600	96600	96600	96500	1315
274	20240402	150000	40048600200	96500	96400	96600	96400	2524
275	20240402	145900	39804999000	96400	96400	96500	96400	703
276	20240402	145800	39737195100	96400	96400	96500	96400	672
277	20240402	145700	39672380200	96500	96400	96500	96400	1015
278	20240402	145600	39574492900	96500	96400	96500	96400	674
279	20240402	145500	39509490400	96400	96400	96500	96400	959
280	20240402	145400	39417014000	96500	96400	96500	96400	817
281	20240402	145300	39338201400	96400	96500	96500	96400	607
282	20240402	145200	39279654400	96500	96400	96500	96400	674
283	20240402	145100	39214657500	96500	96400	96500	96400	971
284	20240402	145000	39121009500	96400	96400	96500	96400	607
285	20240402	144900	39062467900	96500	96500	96500	96400	691
286	20240402	144800	38995826100	96400	96500	96500	96400	739
287	20240402	144700	38924564800	96400	96400	96500	96400	574
288	20240402	144600	38869196300	96500	96500	96500	96400	715
289	20240402	144500	38800248100	96500	96600	96600	96400	1696
290	20240402	144400	38636598100	96600	96500	96600	96500	508
291	20240402	144300	38587554900	96500	96500	96600	96500	803
292	20240402	144200	38510039300	96600	96400	96600	96300	3646
293	20240402	144100	38158290900	96400	96300	96400	96300	788
294	20240402	144000	38082366300	96400	96300	96400	96300	1042
295	20240402	143900	37981998200	96300	96400	96400	96300	724
296	20240402	143800	37912240900	96300	96300	96400	96300	1786
297	20240402	143700	37740221700	96300	96300	96400	96300	640
298	20240402	143600	37678555800	96300	96400	96500	96300	2113
299	20240402	143500	37474974200	96400	96400	96500	96400	1362
300	20240402	143400	37343582500	96400	96400	96500	96400	1182
301	20240402	143300	37229632400	96400	96400	96500	96400	588
302	20240402	143200	37172936900	96500	96400	96500	96400	703
303	20240402	143100	37105150700	96400	96500	96500	96400	524
304	20240402	143000	37054623800	96400	96400	96500	96400	448
305	20240402	142900	37011422400	96400	96400	96500	96300	1910
306	20240402	142800	36827308200	96500	96500	96500	96400	1634
307	20240402	142700	36669764600	96500	96400	96500	96400	1441
308	20240402	142600	36530848800	96400	96500	96500	96400	547
309	20240402	142500	36478091000	96500	96400	96500	96400	245
310	20240402	142400	36454465700	96400	96400	96500	96400	913
311	20240402	142300	36366441500	96400	96400	96500	96400	697
312	20240402	142200	36299246000	96400	96400	96500	96400	867
313	20240402	142100	36215657900	96500	96400	96500	96400	269
314	20240402	142000	36189715700	96500	96400	96500	96400	817
315	20240402	141900	36110940300	96400	96400	96500	96400	1130
316	20240402	141800	36001997700	96500	96400	96500	96400	559
317	20240402	141700	35948089400	96400	96400	96500	96400	542
318	20240402	141600	35895838000	96400	96600	96600	96400	1817
319	20240402	141500	35720515700	96600	96500	96600	96500	10632
320	20240402	141400	34694507900	96500	96600	96700	96500	1250
321	20240402	141300	34573760100	96600	96700	96700	96600	686
322	20240402	141200	34507485100	96600	96600	96700	96600	577
323	20240402	141100	34451709900	96700	96700	96700	96600	612
324	20240402	141000	34392582500	96700	96600	96700	96600	897
325	20240402	140900	34305923300	96600	96700	96700	96600	210
326	20240402	140800	34285632700	96700	96600	96700	96600	1543
327	20240402	140700	34136550300	96600	96600	96700	96600	544
328	20240402	140600	34083992900	96700	96700	96700	96600	1255
329	20240402	140500	33962747500	96600	96700	96700	96600	588
330	20240402	140400	33905938500	96700	96600	96700	96600	442
331	20240402	140300	33863226300	96700	96700	96700	96600	276
332	20240402	140200	33836564100	96700	96600	96700	96600	230
333	20240402	140100	33814339100	96700	96700	96700	96600	940
334	20240402	140000	33723512000	96600	96500	96700	96500	1686
335	20240402	135900	33560644300	96500	96600	96600	96500	1013
336	20240402	135800	33462843500	96500	96600	96600	96500	657
337	20240402	135700	33399421200	96600	96500	96600	96500	434
338	20240402	135600	33357522300	96600	96500	96600	96500	384
339	20240402	135500	33320460300	96600	96500	96600	96500	937
340	20240402	135400	33229969200	96600	96600	96600	96500	702
341	20240402	135300	33162189200	96500	96600	96600	96500	669
342	20240402	135200	33097599700	96600	96500	96600	96500	444
343	20240402	135100	33054732600	96500	96500	96600	96500	765
344	20240402	135000	32980875800	96500	96700	96700	96500	1405
345	20240402	134900	32845151100	96600	96600	96700	96600	418
346	20240402	134800	32804762200	96700	96600	96700	96600	469
347	20240402	134700	32759447600	96700	96600	96700	96600	1149
348	20240402	134600	32648373000	96600	96600	96700	96600	553
349	20240402	134500	32594942200	96700	96700	96700	96600	1018
350	20240402	134400	32496564300	96600	96600	96700	96600	363
351	20240402	134300	32461496100	96600	96600	96700	96600	653
352	20240402	134200	32398391100	96600	96600	96700	96600	231
353	20240402	134100	32376067600	96700	96600	96700	96600	1357
354	20240402	134000	32244967900	96600	96700	96700	96600	578
355	20240402	133900	32189129700	96700	96600	96700	96600	553
356	20240402	133800	32135695500	96700	96600	96700	96500	1003
357	20240402	133700	32038797300	96700	96600	96700	96600	560
358	20240402	133600	31984689900	96600	96700	96700	96600	716
359	20240402	133500	31915520400	96700	96600	96700	96600	427
360	20240402	133400	31874256800	96600	96600	96700	96600	1216
361	20240402	133300	31756783500	96600	96700	96700	96600	850
362	20240402	133200	31674646400	96700	96600	96700	96600	379
363	20240402	133100	31638016700	96700	96700	96800	96600	1023
364	20240402	133000	31539097900	96800	96600	96800	96600	760
365	20240402	132900	31465603800	96600	96600	96700	96600	792
366	20240402	132800	31389040600	96600	96600	96700	96600	447
367	20240402	132700	31345846300	96700	96600	96700	96600	439
368	20240402	132600	31303418200	96600	96700	96800	96600	574
369	20240402	132500	31247922600	96700	96800	96800	96700	1015
370	20240402	132400	31149757800	96700	96700	96800	96600	674
371	20240402	132300	31084579600	96700	96600	96700	96600	480
372	20240402	132200	31038204100	96600	96600	96700	96600	605
373	20240402	132100	30979740300	96700	96700	96800	96600	606
374	20240402	132000	30921147300	96700	96800	96800	96700	875
375	20240402	131900	30836516100	96800	96700	96800	96700	453
376	20240402	131800	30792704800	96700	96700	96800	96700	1490
377	20240402	131700	30648606400	96800	96700	96800	96700	657
378	20240402	131600	30585068200	96700	96700	96800	96700	350
379	20240402	131500	30551212100	96800	96800	96800	96700	603
380	20240402	131400	30492888000	96800	96700	96800	96700	700
381	20240402	131300	30425181900	96700	96700	96800	96700	331
382	20240402	131200	30393173500	96700	96700	96800	96700	407
383	20240402	131100	30353789000	96700	96800	96900	96700	640
384	20240402	131000	30291846600	96800	96900	96900	96800	507
385	20240402	130900	30242760100	96900	96800	96900	96800	518
386	20240402	130800	30192596800	96900	96700	96900	96700	429
387	20240402	130700	30151084500	96700	96900	96900	96700	450
388	20240402	130600	30107527000	96900	96800	96900	96700	539
389	20240402	130500	30055318400	96800	96700	96900	96700	471
390	20240402	130400	30009722300	96800	96800	96900	96700	1830
391	20240402	130300	29832572800	96800	96800	96900	96700	1010
392	20240402	130200	29734802900	96700	96700	96800	96700	442
393	20240402	130100	29692054200	96700	96800	96800	96700	504
394	20240402	130000	29643305300	96800	96700	96800	96700	439
395	20240402	125900	29600832200	96800	96700	96800	96700	288
396	20240402	125800	29572969500	96700	96700	96800	96700	639
397	20240402	125700	29511127700	96800	96700	96800	96700	397
398	20240402	125600	29472712100	96700	96700	96800	96700	443
399	20240402	125500	29429856800	96800	96800	96800	96700	1179
400	20240402	125400	29315832200	96700	96700	96800	96700	309
401	20240402	125300	29285938700	96800	96800	96800	96700	692
402	20240402	125200	29218985100	96800	96700	96800	96700	342
403	20240402	125100	29185908900	96700	96700	96800	96700	745
404	20240402	125000	29113844100	96700	96700	96800	96700	212
405	20240402	124900	29093341300	96700	96700	96800	96700	410
406	20240402	124800	29053675900	96700	96800	96800	96700	290
407	20240402	124700	29025622600	96700	96700	96800	96700	338
408	20240402	124600	28992928300	96800	96700	96800	96700	405
409	20240402	124500	28953760700	96800	96700	96800	96700	475
410	20240402	124400	28907809900	96800	96700	96800	96700	266
411	20240402	124300	28882081500	96700	96700	96800	96700	1403
412	20240402	124200	28746400800	96800	96700	96800	96700	281
413	20240402	124100	28719221000	96800	96800	96800	96700	419
414	20240402	124000	28678675900	96700	96800	96800	96700	288
415	20240402	123900	28650823000	96700	96800	96800	96700	267
416	20240402	123800	28624992400	96800	96800	96800	96700	494
417	20240402	123700	28577199000	96800	96700	96800	96700	528
418	20240402	123600	28526103900	96800	96700	96800	96700	292
419	20240402	123500	28497861800	96700	96800	96800	96700	576
420	20240402	123400	28442119200	96700	96800	96800	96700	505
421	20240402	123300	28393274000	96700	96800	96800	96700	1036
422	20240402	123200	28292996400	96800	96800	96900	96700	584
423	20240402	123100	28236472100	96900	96900	96900	96800	1428
424	20240402	123000	28098229200	96900	96800	96900	96800	448
425	20240402	122900	28054841900	96800	96900	96900	96800	345
426	20240402	122800	28021438000	96800	96800	96900	96800	1664
427	20240402	122700	27860352100	96800	96800	96900	96800	250
428	20240402	122600	27836141300	96800	96800	96900	96800	296
429	20240402	122500	27807481400	96800	96800	96900	96800	399
430	20240402	122400	27768841500	96800	96900	96900	96800	368
431	20240402	122300	27733209300	96900	96800	96900	96800	374
432	20240402	122200	27696990100	96800	96800	96900	96800	457
433	20240402	122100	27652742900	96800	96900	96900	96800	535
434	20240402	122000	27600944700	96800	96800	96900	96800	294
435	20240402	121900	27572475300	96800	96800	96900	96800	287
436	20240402	121800	27544677300	96900	96800	96900	96800	355
437	20240402	121700	27510298600	96800	96800	96900	96800	365
438	20240402	121600	27474964200	96800	96800	96900	96800	512
439	20240402	121500	27425392900	96800	96900	96900	96800	223
440	20240402	121400	27403797300	96800	96900	96900	96800	786
441	20240402	121300	27327682000	96900	96900	96900	96800	343
442	20240402	121200	27294474900	96800	96800	96900	96800	379
443	20240402	121100	27257773700	96800	96800	96900	96800	427
444	20240402	121000	27216416200	96900	96800	96900	96800	416
445	20240402	120900	27176133800	96900	96900	97000	96800	1924
446	20240402	120800	26989721100	96900	96900	96900	96800	930
447	20240402	120700	26899608700	96800	96800	96900	96800	407
448	20240402	120600	26860200000	96800	96900	96900	96800	568
449	20240402	120500	26805174900	96900	96800	96900	96800	293
450	20240402	120400	26776797300	96900	96900	97000	96800	4152
451	20240402	120300	26374413500	96900	96900	97000	96900	431
452	20240402	120200	26332637500	96900	96900	97000	96900	460
453	20240402	120100	26288041300	96900	97000	97000	96900	313
454	20240402	120000	26257696200	96900	97000	97000	96900	573
455	20240402	115900	26202149600	97000	96900	97000	96900	262
456	20240402	115800	26176758500	96900	97000	97000	96900	1418
457	20240402	115700	26039302900	97000	96900	97000	96900	537
458	20240402	115600	25987231500	96900	96900	97000	96900	308
459	20240402	115500	25957382200	97000	96900	97000	96900	896
460	20240402	115400	25870531300	96900	97000	97000	96900	350
461	20240402	115300	25836598200	96900	97000	97000	96900	394
462	20240402	115200	25798413100	96900	97000	97000	96900	363
463	20240402	115100	25763219500	97000	97000	97000	96900	346
464	20240402	115000	25729667900	97000	96900	97000	96900	1043
465	20240402	114900	25628592000	96900	97000	97000	96900	517
466	20240402	114800	25578461800	97000	97000	97000	96900	265
467	20240402	114700	25552782000	97000	96900	97000	96900	351
468	20240402	114600	25518745500	96900	96900	97000	96900	392
469	20240402	114500	25480744900	97000	96900	97000	96900	379
470	20240402	114400	25444005000	96900	96900	97000	96900	602
471	20240402	114300	25385632600	96900	97000	97000	96900	543
472	20240402	114200	25332978500	96900	96900	97000	96900	395
473	20240402	114100	25294692800	96900	97000	97000	96900	558
474	20240402	114000	25240589000	97000	97000	97000	96900	209
475	20240402	113900	25220333100	97000	96900	97000	96900	486
476	20240402	113800	25173216900	96900	96900	97000	96800	732
477	20240402	113700	25102298300	96800	96900	96900	96800	577
478	20240402	113600	25046435100	96900	96800	96900	96800	369
479	20240402	113500	25010696700	96800	96800	96900	96800	516
480	20240402	113400	24960722800	96800	96800	96900	96800	274
481	20240402	113300	24934190100	96800	96900	96900	96800	440
482	20240402	113200	24891572000	96800	96800	96900	96800	883
483	20240402	113100	24806078300	96800	96900	96900	96800	367
484	20240402	113000	24770544400	96800	96900	96900	96800	561
485	20240402	112900	24716207200	96800	96800	96900	96800	263
486	20240402	112800	24690737200	96900	96800	96900	96800	444
487	20240402	112700	24647740000	96900	97000	97000	96800	2429
488	20240402	112600	24412353300	97000	96900	97000	96900	555
489	20240402	112500	24358568700	97000	97000	97000	96900	406
490	20240402	112400	24319193900	97000	97100	97100	96900	1348
491	20240402	112300	24188444600	97000	97100	97100	97000	903
492	20240402	112200	24100847200	97000	97000	97100	97000	485
493	20240402	112100	24053769200	97000	97000	97100	97000	252
494	20240402	112000	24029309400	97000	97000	97100	97000	837
495	20240402	111900	23948083500	97000	97000	97100	96900	1018
496	20240402	111800	23849344600	97000	97000	97000	96900	1214
497	20240402	111700	23731678100	97000	96900	97000	96900	1239
498	20240402	111600	23611540500	97000	97000	97000	96900	419
499	20240402	111500	23570902000	97000	96900	97000	96900	242
500	20240402	111400	23547434700	96900	97000	97000	96900	521
501	20240402	111300	23496905800	97000	97100	97100	97000	856
502	20240402	111200	23413858000	97100	96900	97100	96900	2070
503	20240402	111100	23213052500	96900	97000	97000	96900	346
504	20240402	111000	23179498800	96900	97000	97100	96900	1568
505	20240402	110900	23027412200	97100	97200	97200	97000	1157
506	20240402	110800	22915072000	97100	97100	97300	97100	733
507	20240402	110700	22843850800	97200	97300	97400	97200	4320
508	20240402	110600	22423617800	97400	97100	97400	97100	6536
509	20240402	110500	21787919400	97100	97100	97200	97000	6197
510	20240402	110400	21186117400	97000	96900	97100	96900	7683
511	20240402	110300	20440827900	96900	96900	97000	96900	874
512	20240402	110200	20356072500	96900	96800	97000	96800	3040
513	20240402	110100	20061470700	96800	96800	96900	96800	1211
514	20240402	110000	19944159300	96900	96800	96900	96800	793
515	20240402	105900	19867331900	96900	96900	96900	96800	359
516	20240402	105800	19832552700	96900	96900	96900	96800	389
517	20240402	105700	19794867400	96800	96800	96900	96800	320
518	20240402	105600	19763873800	96900	96900	96900	96800	269
519	20240402	105500	19737811800	96800	96900	96900	96800	250
520	20240402	105400	19713594600	96900	96900	96900	96800	743
521	20240402	105300	19641618000	96900	96900	97000	96800	2483
522	20240402	105200	19400977900	96900	96800	96900	96800	1109
523	20240402	105100	19293533000	96900	96800	96900	96800	1171
524	20240402	105000	19180168000	96800	96900	96900	96800	1044
525	20240402	104900	19079082100	96800	96800	96900	96800	401
526	20240402	104800	19040240500	96800	96800	96900	96700	435
527	20240402	104700	18998126300	96800	96800	96800	96700	372
528	20240402	104600	18962121300	96800	96900	96900	96700	1407
529	20240402	104500	18825944600	96900	96800	96900	96800	288
530	20240402	104400	18798056500	96900	96900	97000	96800	1752
531	20240402	104300	18628370800	96900	96900	97000	96900	1660
532	20240402	104200	18467496600	97000	96900	97000	96900	568
533	20240402	104100	18412447000	96900	96900	97000	96900	2162
534	20240402	104000	18202942000	96900	96800	97000	96800	1332
535	20240402	103900	18073929600	96800	96900	96900	96800	465
536	20240402	103800	18028893100	96900	96800	97000	96800	3239
537	20240402	103700	17715039900	96800	96900	97000	96800	2253
538	20240402	103600	17496749800	97000	96700	97000	96700	6256
539	20240402	103500	16890131400	96800	96700	96800	96600	3491
540	20240402	103400	16552499800	96600	96600	96700	96600	588
541	20240402	103300	16495684300	96600	96500	96700	96500	1753
542	20240402	103200	16326362800	96600	96600	96600	96500	711
543	20240402	103100	16257697300	96500	96600	96600	96500	297
544	20240402	103000	16229025400	96500	96400	96600	96400	2177
545	20240402	102900	16018957900	96400	96500	96500	96400	555
546	20240402	102800	15965427000	96400	96500	96600	96400	2435
547	20240402	102700	15730543500	96500	96500	96600	96500	268
548	20240402	102600	15704672700	96500	96600	96600	96500	467
549	20240402	102500	15659605900	96600	96600	96600	96500	867
550	20240402	102400	15575930900	96600	96600	96600	96500	250
551	20240402	102300	15551804000	96600	96500	96600	96500	224
552	20240402	102200	15530184500	96600	96500	96600	96400	2878
553	20240402	102100	15252456300	96500	96700	96700	96500	2203
554	20240402	102000	15039697500	96600	96500	96700	96500	2008
555	20240402	101900	14845719600	96600	96600	96600	96500	581
556	20240402	101800	14789643700	96500	96600	96600	96500	744
557	20240402	101700	14717836700	96600	96500	96600	96500	675
558	20240402	101600	14652693100	96500	96400	96500	96400	961
559	20240402	101500	14559970800	96400	96400	96500	96300	2351
560	20240402	101400	14333334200	96400	96600	96600	96400	6784
561	20240402	101300	13678367600	96600	96600	96700	96600	502
562	20240402	101200	13629862000	96600	96600	96700	96600	943
563	20240402	101100	13538709500	96700	96600	96700	96600	502
564	20240402	101000	13490213400	96700	96700	96700	96600	904
565	20240402	100900	13402876100	96600	96600	96700	96600	257
566	20240402	100800	13378047700	96600	96600	96700	96600	414
567	20240402	100700	13338046900	96600	96600	96700	96600	656
568	20240402	100600	13274675300	96600	96600	96700	96600	308
569	20240402	100500	13244915100	96700	96600	96700	96500	1346
570	20240402	100400	13114894900	96600	96700	96700	96600	995
571	20240402	100300	13018769900	96700	96800	96800	96600	1253
572	20240402	100200	12897631300	96700	96800	96800	96700	896
573	20240402	100100	12810912500	96800	97000	97000	96800	4561
574	20240402	100000	12369026300	97000	97000	97000	96900	712
575	20240402	095900	12300013200	97000	97000	97000	96900	371
576	20240402	095800	12264035900	97000	97000	97000	96900	568
577	20240402	095700	12208948100	97000	96900	97000	96900	1201
578	20240402	095600	12092473300	96900	97100	97100	96900	2253
579	20240402	095500	11873913700	97100	97100	97100	97000	677
580	20240402	095400	11808198400	97100	97000	97100	96900	1885
581	20240402	095300	11625252100	97000	96900	97000	96900	3465
582	20240402	095200	11289180800	96900	96900	97000	96900	447
583	20240402	095100	11245836000	97000	96900	97000	96900	953
584	20240402	095000	11153423800	97000	97000	97000	96900	542
585	20240402	094900	11100864700	97000	96800	97000	96800	2129
586	20240402	094800	10894528200	96900	97000	97000	96800	1285
587	20240402	094700	10770009500	97000	96800	97000	96700	4454
588	20240402	094600	10338670100	96800	96800	96800	96700	461
589	20240402	094500	10294062400	96800	96800	96800	96700	320
590	20240402	094400	10263096200	96700	96700	96800	96600	979
591	20240402	094300	10168438200	96700	96600	96700	96600	243
592	20240402	094200	10144949300	96600	96600	96600	96500	651
593	20240402	094100	10082089800	96500	96600	96700	96500	1810
594	20240402	094000	9907220500	96600	96700	96800	96600	1661
595	20240402	093900	9746581400	96800	96800	96900	96700	1886
596	20240402	093800	9564030300	96800	96800	96800	96700	602
597	20240402	093700	9505766500	96700	96900	97000	96700	3125
598	20240402	093600	9203244000	96900	96800	96900	96800	924
599	20240402	093500	9113741500	96800	96700	97100	96600	19296
600	20240402	093400	7243978000	96700	96600	96800	96600	1448
601	20240402	093300	7103955500	96700	96600	96700	96500	905
602	20240402	093200	7016539400	96500	96600	96700	96500	1448
603	20240402	093100	6876711500	96600	96700	96800	96600	468
604	20240402	093000	6831451600	96700	96700	96800	96600	1596
605	20240402	092900	6677090800	96700	96700	96800	96600	1426
606	20240402	092800	6539231000	96700	96700	96800	96600	997
607	20240402	092700	6442790600	96600	96400	96700	96400	2317
608	20240402	092600	6219110500	96400	96400	96500	96400	577
609	20240402	092500	6163462500	96400	96400	96500	96400	378
610	20240402	092400	6127022100	96400	96300	96500	96300	860
611	20240402	092300	6044132100	96300	96200	96300	96100	785
612	20240402	092200	5968574900	96200	96200	96200	96100	1609
613	20240402	092100	5813866700	96100	96400	96400	96100	2530
614	20240402	092000	5570357700	96300	96300	96400	96300	554
615	20240402	091900	5516995300	96300	96500	96500	96300	1730
616	20240402	091800	5350272200	96400	96200	96500	96100	3412
617	20240402	091700	5021771000	96200	96200	96300	96200	1318
618	20240402	091600	4894949300	96300	96300	96400	96200	1238
619	20240402	091500	4775730100	96300	96300	96400	96300	821
620	20240402	091400	4696667100	96300	96500	96500	96300	2822
621	20240402	091300	4424680900	96400	96400	96500	96400	1363
622	20240402	091200	4293261300	96400	96500	96500	96400	384
623	20240402	091100	4256233300	96400	96500	96500	96400	519
624	20240402	091000	4206193500	96500	96500	96500	96400	3368
625	20240402	090900	3881376600	96500	96400	96500	96400	862
626	20240402	090800	3798256900	96400	96600	96700	96400	3633
627	20240402	090700	3447491600	96600	96600	96700	96600	966
628	20240402	090600	3354102200	96600	96900	96900	96600	1914
629	20240402	090500	3168925600	96800	96900	96900	96600	6050
630	20240402	090400	2583520100	96900	96800	97000	96800	3445
631	20240402	090300	2249633500	96800	96900	97000	96800	3408
632	20240402	090200	1919347200	96900	96900	97000	96800	3589
633	20240402	090100	1571421100	96800	96700	97000	96700	3378
634	20240402	090000	1244267300	96700	96500	96700	96300	12782