KissMeData/066570/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193000	29950286900	96500	96500	96500	96500	11828
3	20240401	192900	29950286900	96500	96500	96500	96500	0
4	20240401	192800	29950286900	96500	96500	96500	96500	0
5	20240401	192700	29950286900	96500	96500	96500	96500	0
6	20240401	192600	29950286900	96500	96500	96500	96500	0
7	20240401	192500	29950286900	96500	96500	96500	96500	0
8	20240401	192400	29950286900	96500	96500	96500	96500	0
9	20240401	192300	29950286900	96500	96500	96500	96500	0
10	20240401	192200	29950286900	96500	96500	96500	96500	0
11	20240401	192100	29950286900	96500	96500	96500	96500	0
12	20240401	192000	29950286900	96500	96500	96500	96500	0
13	20240401	191900	29950286900	96500	96500	96500	96500	0
14	20240401	191800	29950286900	96500	96500	96500	96500	0
15	20240401	191700	29950286900	96500	96500	96500	96500	0
16	20240401	191600	29950286900	96500	96500	96500	96500	0
17	20240401	191500	29950286900	96500	96500	96500	96500	0
18	20240401	191400	29950286900	96500	96500	96500	96500	0
19	20240401	191300	29950286900	96500	96500	96500	96500	0
20	20240401	191200	29950286900	96500	96500	96500	96500	0
21	20240401	191100	29950286900	96500	96500	96500	96500	0
22	20240401	191000	29950286900	96500	96500	96500	96500	0
23	20240401	190900	29950286900	96500	96500	96500	96500	0
24	20240401	190800	29950286900	96500	96500	96500	96500	0
25	20240401	190700	29950286900	96500	96500	96500	96500	0
26	20240401	190600	29950286900	96500	96500	96500	96500	0
27	20240401	190500	29950286900	96500	96500	96500	96500	0
28	20240401	190400	29950286900	96500	96500	96500	96500	0
29	20240401	190300	29950286900	96500	96500	96500	96500	0
30	20240401	190200	29950286900	96500	96500	96500	96500	0
31	20240401	190100	29950286900	96500	96500	96500	96500	0
32	20240401	190000	29950286900	96500	96500	96500	96500	11828
33	20240401	185900	29950286900	96500	96500	96500	96500	0
34	20240401	185800	29950286900	96500	96500	96500	96500	0
35	20240401	185700	29950286900	96500	96500	96500	96500	0
36	20240401	185600	29950286900	96500	96500	96500	96500	0
37	20240401	185500	29950286900	96500	96500	96500	96500	0
38	20240401	185400	29950286900	96500	96500	96500	96500	0
39	20240401	185300	29950286900	96500	96500	96500	96500	0
40	20240401	185200	29950286900	96500	96500	96500	96500	0
41	20240401	185100	29950286900	96500	96500	96500	96500	0
42	20240401	185000	29950286900	96500	96500	96500	96500	0
43	20240401	184900	29950286900	96500	96500	96500	96500	0
44	20240401	184800	29950286900	96500	96500	96500	96500	0
45	20240401	184700	29950286900	96500	96500	96500	96500	0
46	20240401	184600	29950286900	96500	96500	96500	96500	0
47	20240401	184500	29950286900	96500	96500	96500	96500	0
48	20240401	184400	29950286900	96500	96500	96500	96500	0
49	20240401	184300	29950286900	96500	96500	96500	96500	0
50	20240401	184200	29950286900	96500	96500	96500	96500	0
51	20240401	184100	29950286900	96500	96500	96500	96500	0
52	20240401	184000	29950286900	96500	96500	96500	96500	0
53	20240401	183900	29950286900	96500	96500	96500	96500	0
54	20240401	183800	29950286900	96500	96500	96500	96500	0
55	20240401	183700	29950286900	96500	96500	96500	96500	0
56	20240401	183600	29950286900	96500	96500	96500	96500	0
57	20240401	183500	29950286900	96500	96500	96500	96500	0
58	20240401	183400	29950286900	96500	96500	96500	96500	0
59	20240401	183300	29950286900	96500	96500	96500	96500	0
60	20240401	183200	29950286900	96500	96500	96500	96500	0
61	20240401	183100	29950286900	96500	96500	96500	96500	0
62	20240401	183000	29950286900	96500	96500	96500	96500	11828
63	20240401	182900	29950286900	96500	96500	96500	96500	0
64	20240401	182800	29950286900	96500	96500	96500	96500	0
65	20240401	182700	29950286900	96500	96500	96500	96500	0
66	20240401	182600	29950286900	96500	96500	96500	96500	0
67	20240401	182500	29950286900	96500	96500	96500	96500	0
68	20240401	182400	29950286900	96500	96500	96500	96500	0
69	20240401	182300	29950286900	96500	96500	96500	96500	0
70	20240401	182200	29950286900	96500	96500	96500	96500	0
71	20240401	182100	29950286900	96500	96500	96500	96500	0
72	20240401	182000	29950286900	96500	96500	96500	96500	0
73	20240401	181900	29950286900	96500	96500	96500	96500	0
74	20240401	181800	29950286900	96500	96500	96500	96500	0
75	20240401	181700	29950286900	96500	96500	96500	96500	0
76	20240401	181600	29950286900	96500	96500	96500	96500	0
77	20240401	181500	29950286900	96500	96500	96500	96500	0
78	20240401	181400	29950286900	96500	96500	96500	96500	0
79	20240401	181300	29950286900	96500	96500	96500	96500	0
80	20240401	181200	29950286900	96500	96500	96500	96500	0
81	20240401	181100	29950286900	96500	96500	96500	96500	0
82	20240401	181000	29950286900	96500	96500	96500	96500	0
83	20240401	180900	29950286900	96500	96500	96500	96500	0
84	20240401	180800	29950286900	96500	96500	96500	96500	0
85	20240401	180700	29950286900	96500	96500	96500	96500	0
86	20240401	180600	29950286900	96500	96500	96500	96500	0
87	20240401	180500	29950286900	96500	96500	96500	96500	0
88	20240401	180400	29950286900	96500	96500	96500	96500	0
89	20240401	180300	29950286900	96500	96500	96500	96500	0
90	20240401	180200	29950286900	96500	96500	96500	96500	0
91	20240401	180100	29950286900	96500	96500	96500	96500	0
92	20240401	180000	29950286900	96500	96500	96500	96500	11828
93	20240401	175900	29950286900	96500	96500	96500	96500	0
94	20240401	175800	29950286900	96500	96500	96500	96500	0
95	20240401	175700	29950286900	96500	96500	96500	96500	0
96	20240401	175600	29950286900	96500	96500	96500	96500	0
97	20240401	175500	29950286900	96500	96500	96500	96500	0
98	20240401	175400	29950286900	96500	96500	96500	96500	0
99	20240401	175300	29950286900	96500	96500	96500	96500	0
100	20240401	175200	29950286900	96500	96500	96500	96500	0
101	20240401	175100	29950286900	96500	96500	96500	96500	0
102	20240401	175000	29950286900	96500	96500	96500	96500	0
103	20240401	174900	29950286900	96500	96500	96500	96500	0
104	20240401	174800	29950286900	96500	96500	96500	96500	0
105	20240401	174700	29950286900	96500	96500	96500	96500	0
106	20240401	174600	29950286900	96500	96500	96500	96500	0
107	20240401	174500	29950286900	96500	96500	96500	96500	0
108	20240401	174400	29950286900	96500	96500	96500	96500	0
109	20240401	174300	29950286900	96500	96500	96500	96500	0
110	20240401	174200	29950286900	96500	96500	96500	96500	0
111	20240401	174100	29950286900	96500	96500	96500	96500	0
112	20240401	174000	29950286900	96500	96500	96500	96500	0
113	20240401	173900	29950286900	96500	96500	96500	96500	0
114	20240401	173800	29950286900	96500	96500	96500	96500	0
115	20240401	173700	29950286900	96500	96500	96500	96500	0
116	20240401	173600	29950286900	96500	96500	96500	96500	0
117	20240401	173500	29950286900	96500	96500	96500	96500	0
118	20240401	173400	29950286900	96500	96500	96500	96500	0
119	20240401	173300	29950286900	96500	96500	96500	96500	0
120	20240401	173200	29950286900	96500	96500	96500	96500	0
121	20240401	173100	29950286900	96500	96500	96500	96500	0
122	20240401	173000	29950286900	96500	96500	96500	96500	11828
123	20240401	172900	29950286900	96500	96500	96500	96500	0
124	20240401	172800	29950286900	96500	96500	96500	96500	0
125	20240401	172700	29950286900	96500	96500	96500	96500	0
126	20240401	172600	29950286900	96500	96500	96500	96500	0
127	20240401	172500	29950286900	96500	96500	96500	96500	0
128	20240401	172400	29950286900	96500	96500	96500	96500	0
129	20240401	172300	29950286900	96500	96500	96500	96500	0
130	20240401	172200	29950286900	96500	96500	96500	96500	0
131	20240401	172100	29950286900	96500	96500	96500	96500	0
132	20240401	172000	29950286900	96500	96500	96500	96500	0
133	20240401	171900	29950286900	96500	96500	96500	96500	0
134	20240401	171800	29950286900	96500	96500	96500	96500	0
135	20240401	171700	29950286900	96500	96500	96500	96500	0
136	20240401	171600	29950286900	96500	96500	96500	96500	0
137	20240401	171500	29950286900	96500	96500	96500	96500	0
138	20240401	171400	29950286900	96500	96500	96500	96500	0
139	20240401	171300	29950286900	96500	96500	96500	96500	0
140	20240401	171200	29950286900	96500	96500	96500	96500	0
141	20240401	171100	29950286900	96500	96500	96500	96500	0
142	20240401	171000	29950286900	96500	96500	96500	96500	0
143	20240401	170900	29950286900	96500	96500	96500	96500	0
144	20240401	170800	29950286900	96500	96500	96500	96500	0
145	20240401	170700	29950286900	96500	96500	96500	96500	0
146	20240401	170600	29950286900	96500	96500	96500	96500	0
147	20240401	170500	29950286900	96500	96500	96500	96500	0
148	20240401	170400	29950286900	96500	96500	96500	96500	0
149	20240401	170300	29950286900	96500	96500	96500	96500	0
150	20240401	170200	29950286900	96500	96500	96500	96500	0
151	20240401	170100	29950286900	96500	96500	96500	96500	0
152	20240401	170000	29950286900	96500	96500	96500	96500	11828
153	20240401	165900	29950286900	96500	96500	96500	96500	0
154	20240401	165800	29950286900	96500	96500	96500	96500	0
155	20240401	165700	29950286900	96500	96500	96500	96500	0
156	20240401	165600	29950286900	96500	96500	96500	96500	0
157	20240401	165500	29950286900	96500	96500	96500	96500	0
158	20240401	165400	29950286900	96500	96500	96500	96500	0
159	20240401	165300	29950286900	96500	96500	96500	96500	0
160	20240401	165200	29950286900	96500	96500	96500	96500	0
161	20240401	165100	29950286900	96500	96500	96500	96500	0
162	20240401	165000	29950286900	96500	96500	96500	96500	0
163	20240401	164900	29950286900	96500	96500	96500	96500	0
164	20240401	164800	29950286900	96500	96500	96500	96500	0
165	20240401	164700	29950286900	96500	96500	96500	96500	0
166	20240401	164600	29950286900	96500	96500	96500	96500	0
167	20240401	164500	29950286900	96500	96500	96500	96500	0
168	20240401	164400	29950286900	96500	96500	96500	96500	0
169	20240401	164300	29950286900	96500	96500	96500	96500	0
170	20240401	164200	29950286900	96500	96500	96500	96500	0
171	20240401	164100	29950286900	96500	96500	96500	96500	0
172	20240401	164000	29950286900	96500	96500	96500	96500	0
173	20240401	163900	29950286900	96500	96500	96500	96500	0
174	20240401	163800	29950286900	96500	96500	96500	96500	0
175	20240401	163700	29950286900	96500	96500	96500	96500	0
176	20240401	163600	29950286900	96500	96500	96500	96500	0
177	20240401	163500	29950286900	96500	96500	96500	96500	0
178	20240401	163400	29950286900	96500	96500	96500	96500	0
179	20240401	163300	29950286900	96500	96500	96500	96500	0
180	20240401	163200	29950286900	96500	96500	96500	96500	0
181	20240401	163100	29950286900	96500	96500	96500	96500	0
182	20240401	163000	29950286900	96500	96500	96500	96500	11828
183	20240401	162900	29950286900	96500	96500	96500	96500	0
184	20240401	162800	29950286900	96500	96500	96500	96500	0
185	20240401	162700	29950286900	96500	96500	96500	96500	0
186	20240401	162600	29950286900	96500	96500	96500	96500	0
187	20240401	162500	29950286900	96500	96500	96500	96500	0
188	20240401	162400	29950286900	96500	96500	96500	96500	0
189	20240401	162300	29950286900	96500	96500	96500	96500	0
190	20240401	162200	29950286900	96500	96500	96500	96500	0
191	20240401	162100	29950286900	96500	96500	96500	96500	0
192	20240401	162000	29950286900	96500	96500	96500	96500	0
193	20240401	161900	29950286900	96500	96500	96500	96500	0
194	20240401	161800	29950286900	96500	96500	96500	96500	0
195	20240401	161700	29950286900	96500	96500	96500	96500	0
196	20240401	161600	29950286900	96500	96500	96500	96500	0
197	20240401	161500	29950286900	96500	96500	96500	96500	0
198	20240401	161400	29950286900	96500	96500	96500	96500	0
199	20240401	161300	29950286900	96500	96500	96500	96500	0
200	20240401	161200	29950286900	96500	96500	96500	96500	0
201	20240401	161100	29950286900	96500	96500	96500	96500	0
202	20240401	161000	29950286900	96500	96500	96500	96500	0
203	20240401	160900	29950286900	96500	96500	96500	96500	0
204	20240401	160800	29950286900	96500	96500	96500	96500	0
205	20240401	160700	29950286900	96500	96500	96500	96500	0
206	20240401	160600	29950286900	96500	96500	96500	96500	0
207	20240401	160500	29950286900	96500	96500	96500	96500	0
208	20240401	160400	29950286900	96500	96500	96500	96500	0
209	20240401	160300	29950286900	96500	96500	96500	96500	0
210	20240401	160200	29950286900	96500	96500	96500	96500	0
211	20240401	160100	29950286900	96500	96500	96500	96500	0
212	20240401	160000	29950286900	96500	96500	96500	96500	11828
213	20240401	155900	29950286900	96500	96500	96500	96500	0
214	20240401	155800	29950286900	96500	96500	96500	96500	0
215	20240401	155700	29950286900	96500	96500	96500	96500	0
216	20240401	155600	29950286900	96500	96500	96500	96500	0
217	20240401	155500	29950286900	96500	96500	96500	96500	0
218	20240401	155400	29950286900	96500	96500	96500	96500	0
219	20240401	155300	29950286900	96500	96500	96500	96500	0
220	20240401	155200	29950286900	96500	96500	96500	96500	0
221	20240401	155100	29950286900	96500	96500	96500	96500	0
222	20240401	155000	29950286900	96500	96500	96500	96500	0
223	20240401	154900	29950286900	96500	96500	96500	96500	0
224	20240401	154800	29950286900	96500	96500	96500	96500	0
225	20240401	154700	29950286900	96500	96500	96500	96500	0
226	20240401	154600	29950286900	96500	96500	96500	96500	0
227	20240401	154500	29950286900	96500	96500	96500	96500	0
228	20240401	154400	29950286900	96500	96500	96500	96500	0
229	20240401	154300	29950286900	96500	96500	96500	96500	0
230	20240401	154200	29950286900	96500	96500	96500	96500	0
231	20240401	154100	29950286900	96500	96500	96500	96500	0
232	20240401	154000	29950286900	96500	96500	96500	96500	0
233	20240401	153900	29950286900	96500	96500	96500	96500	0
234	20240401	153800	29950286900	96500	96500	96500	96500	0
235	20240401	153700	29950286900	96500	96500	96500	96500	0
236	20240401	153600	29950286900	96500	96500	96500	96500	0
237	20240401	153500	29950286900	96500	96500	96500	96500	0
238	20240401	153400	29950286900	96500	96500	96500	96500	0
239	20240401	153300	29950286900	96500	96500	96500	96500	0
240	20240401	153200	29950286900	96500	96500	96500	96500	0
241	20240401	153100	29950286900	96500	96500	96500	96500	0
242	20240401	153000	29950286900	96500	96500	96500	96500	23656
243	20240401	152900	28808884900	96600	96600	96600	96600	0
244	20240401	152800	28808884900	96600	96600	96600	96600	0
245	20240401	152700	28808884900	96600	96600	96600	96600	0
246	20240401	152600	28808884900	96600	96600	96600	96600	0
247	20240401	152500	28808884900	96600	96600	96600	96600	0
248	20240401	152400	28808884900	96600	96600	96600	96600	0
249	20240401	152300	28808884900	96600	96600	96600	96600	0
250	20240401	152200	28808884900	96600	96600	96600	96600	0
251	20240401	152100	28808884900	96600	96600	96600	96600	0
252	20240401	152000	28808884900	96600	96600	96600	96600	0
253	20240401	151900	28808884900	96600	96400	96600	96400	1922
254	20240401	151800	28623491800	96500	96400	96500	96400	1590
255	20240401	151700	28470076200	96500	96400	96500	96400	2567
256	20240401	151600	28222496700	96500	96400	96500	96400	682
257	20240401	151500	28156716600	96500	96400	96500	96400	484
258	20240401	151400	28110044800	96400	96500	96500	96400	221
259	20240401	151300	28088732900	96500	96400	96500	96300	2153
260	20240401	151200	27881177600	96500	96500	96500	96400	429
261	20240401	151100	27839801300	96500	96400	96500	96300	2988
262	20240401	151000	27551742300	96400	96400	96400	96300	762
263	20240401	150900	27478319000	96400	96300	96400	96300	471
264	20240401	150800	27432943800	96400	96400	96400	96300	568
265	20240401	150700	27378233400	96400	96400	96400	96300	322
266	20240401	150600	27347216300	96300	96300	96400	96300	651
267	20240401	150500	27284486300	96400	96300	96400	96300	589
268	20240401	150400	27227750200	96300	96300	96400	96300	922
269	20240401	150300	27138945500	96300	96400	96400	96300	212
270	20240401	150200	27118523600	96400	96400	96400	96300	672
271	20240401	150100	27053794000	96300	96400	96400	96300	671
272	20240401	150000	26989161400	96300	96300	96400	96300	309
273	20240401	145900	26959388000	96400	96300	96400	96300	297
274	20240401	145800	26930771300	96300	96300	96400	96300	627
275	20240401	145700	26870385200	96300	96400	96400	96300	816
276	20240401	145600	26791754300	96400	96400	96400	96300	544
277	20240401	145500	26739356900	96300	96200	96400	96200	731
278	20240401	145400	26668951700	96300	96400	96400	96200	1717
279	20240401	145300	26503600000	96400	96300	96400	96300	262
280	20240401	145200	26478363800	96300	96400	96400	96300	502
281	20240401	145100	26430014000	96300	96300	96400	96300	393
282	20240401	145000	26392162600	96300	96400	96400	96300	312
283	20240401	144900	26362111100	96400	96400	96400	96300	530
284	20240401	144800	26311047200	96400	96400	96500	96300	969
285	20240401	144700	26217644800	96400	96500	96500	96400	552
286	20240401	144600	26164425300	96500	96400	96500	96400	1409
287	20240401	144500	26028509500	96400	96500	96500	96400	379
288	20240401	144400	25991967900	96400	96400	96500	96400	565
289	20240401	144300	25937497800	96400	96500	96500	96400	293
290	20240401	144200	25909247000	96500	96500	96500	96400	161
291	20240401	144100	25893717800	96400	96500	96500	96400	261
292	20240401	144000	25868538400	96500	96400	96500	96400	129
293	20240401	143900	25856099600	96500	96500	96500	96400	343
294	20240401	143800	25823028400	96500	96500	96500	96400	161
295	20240401	143700	25807497500	96500	96400	96500	96400	335
296	20240401	143600	25775191900	96400	96400	96500	96400	443
297	20240401	143500	25732482600	96400	96600	96600	96400	871
298	20240401	143400	25648438500	96500	96500	96600	96400	1342
299	20240401	143300	25518967600	96500	96500	96500	96400	385
300	20240401	143200	25481824600	96400	96400	96500	96400	502
301	20240401	143100	25433403900	96500	96500	96500	96400	107
302	20240401	143000	25423086800	96400	96600	96600	96400	3210
303	20240401	142900	25113244800	96600	96300	96600	96300	4891
304	20240401	142800	24641477900	96400	96400	96400	96300	369
305	20240401	142700	24605928700	96300	96400	96400	96300	202
306	20240401	142600	24586466700	96400	96400	96400	96300	326
307	20240401	142500	24555068600	96300	96300	96400	96300	522
308	20240401	142400	24504762900	96300	96400	96400	96300	494
309	20240401	142300	24457186100	96400	96400	96400	96300	325
310	20240401	142200	24425869400	96300	96200	96400	96200	728
311	20240401	142100	24355759000	96300	96300	96300	96200	374
312	20240401	142000	24319768000	96300	96300	96300	96200	274
313	20240401	141900	24293401800	96200	96200	96300	96200	218
314	20240401	141800	24272417500	96200	96300	96300	96200	204
315	20240401	141700	24252776900	96300	96300	96300	96200	446
316	20240401	141600	24209861600	96200	96300	96300	96200	532
317	20240401	141500	24158646300	96300	96200	96300	96200	333
318	20240401	141400	24126604900	96200	96300	96300	96200	125
319	20240401	141300	24114575300	96200	96200	96300	96200	325
320	20240401	141200	24083300900	96300	96300	96300	96200	771
321	20240401	141100	24009060600	96200	96200	96300	96200	85
322	20240401	141000	24000882200	96200	96200	96300	96200	336
323	20240401	140900	23968556900	96200	96200	96300	96200	324
324	20240401	140800	23937386100	96300	96200	96300	96100	1377
325	20240401	140700	23804914500	96200	96200	96200	96100	609
326	20240401	140600	23746337700	96200	96100	96200	96100	321
327	20240401	140500	23715486400	96100	96100	96200	96100	664
328	20240401	140400	23651674600	96200	96100	96200	96100	342
329	20240401	140300	23618792600	96200	96200	96200	96100	203
330	20240401	140200	23599272600	96200	96100	96200	96100	550
331	20240401	140100	23546406000	96100	96200	96200	96100	280
332	20240401	140000	23519496200	96200	96100	96200	96000	503
333	20240401	135900	23471170000	96000	96100	96200	96000	376
334	20240401	135800	23435038300	96100	96200	96200	96100	383
335	20240401	135700	23398231200	96200	96100	96200	96100	298
336	20240401	135600	23369589200	96200	96200	96200	96100	121
337	20240401	135500	23357959200	96200	96100	96200	96100	335
338	20240401	135400	23325761000	96100	96200	96200	96100	101
339	20240401	135300	23316053700	96200	96100	96200	96100	282
340	20240401	135200	23288950400	96100	96100	96200	96100	219
341	20240401	135100	23267902200	96200	96200	96200	96100	263
342	20240401	135000	23242623400	96100	96100	96200	96100	133
343	20240401	134900	23229839200	96100	96100	96200	96100	201
344	20240401	134800	23210522500	96200	96100	96200	96100	212
345	20240401	134700	23190145100	96100	96200	96200	96100	367
346	20240401	134600	23154872200	96100	96200	96200	96100	397
347	20240401	134500	23116695900	96100	96100	96200	96100	121
348	20240401	134400	23105065800	96100	96100	96200	96100	399
349	20240401	134300	23066721300	96100	96100	96200	96100	247
350	20240401	134200	23042981600	96100	96100	96200	96100	241
351	20240401	134100	23019819900	96100	96200	96200	96100	153
352	20240401	134000	23005113200	96100	96100	96200	96100	486
353	20240401	133900	22958406100	96100	96200	96200	96000	477
354	20240401	133800	22912572900	96200	96200	96200	96100	240
355	20240401	133700	22889499500	96100	96000	96100	96000	523
356	20240401	133600	22839246700	96000	96000	96100	96000	390
357	20240401	133500	22801794900	96000	96100	96100	96000	94
358	20240401	133400	22792767300	96000	96100	96100	96000	242
359	20240401	133300	22769532200	96100	96100	96200	96100	231
360	20240401	133200	22747331100	96000	96100	96100	96000	640
361	20240401	133100	22685849200	96100	96100	96100	96000	150
362	20240401	133000	22671447400	96100	96100	96100	96000	117
363	20240401	132900	22660209500	96100	96000	96100	96000	362
364	20240401	132800	22625447700	96100	96000	96100	96000	248
365	20240401	132700	22601621000	96100	96100	96100	96000	205
366	20240401	132600	22581938300	96000	96100	96100	96000	121
367	20240401	132500	22570320400	96100	96100	96100	96000	574
368	20240401	132400	22515198900	96000	96100	96100	96000	165
369	20240401	132300	22499354800	96000	96000	96100	96000	381
370	20240401	132200	22462776000	96100	96100	96100	96000	112
371	20240401	132100	22452020500	96100	96100	96200	96000	867
372	20240401	132000	22368702500	96200	96100	96200	96100	609
373	20240401	131900	22310137400	96200	96100	96200	96100	274
374	20240401	131800	22283799300	96200	96200	96200	96100	456
375	20240401	131700	22239946000	96100	96200	96300	96100	526
376	20240401	131600	22189357600	96300	96200	96300	96200	98
377	20240401	131500	22179927100	96200	96300	96300	96200	223
378	20240401	131400	22158470300	96300	96300	96300	96200	628
379	20240401	131300	22098008100	96400	96200	96400	96200	302
380	20240401	131200	22068929600	96200	96300	96300	96200	243
381	20240401	131100	22045551600	96300	96300	96300	96100	882
382	20240401	131000	21960650800	96300	96200	96300	96200	240
383	20240401	130900	21937560800	96300	96200	96300	96200	701
384	20240401	130800	21870117200	96300	96400	96400	96200	85
385	20240401	130700	21861933600	96300	96300	96400	96200	244
386	20240401	130600	21838438600	96300	96300	96400	96300	320
387	20240401	130500	21807619300	96300	96300	96400	96300	561
388	20240401	130400	21753574300	96300	96400	96400	96300	192
389	20240401	130300	21735072600	96400	96300	96400	96300	221
390	20240401	130200	21713783100	96400	96300	96400	96300	261
391	20240401	130100	21688641200	96300	96400	96400	96300	207
392	20240401	130000	21668695600	96400	96300	96400	96300	421
393	20240401	125900	21628127900	96400	96400	96500	96300	509
394	20240401	125800	21579065300	96400	96500	96500	96400	232
395	20240401	125700	21556695300	96400	96500	96500	96400	244
396	20240401	125600	21533154900	96400	96500	96500	96400	476
397	20240401	125500	21487239900	96400	96500	96600	96400	309
398	20240401	125400	21457426400	96600	96500	96600	96400	1145
399	20240401	125300	21346934900	96500	96500	96500	96400	162
400	20240401	125200	21331315800	96400	96400	96500	96400	1344
401	20240401	125100	21201636500	96500	96500	96600	96400	421
402	20240401	125000	21161029900	96500	96500	96700	96400	10936
403	20240401	124900	20105218100	96500	96300	96500	96300	1746
404	20240401	124800	19936868300	96300	96500	96500	96300	655
405	20240401	124700	19873747000	96400	96400	96500	96400	330
406	20240401	124600	19841927000	96400	96400	96500	96400	676
407	20240401	124500	19776754500	96500	96500	96500	96400	1445
408	20240401	124400	19637423700	96500	96400	96500	96300	1996
409	20240401	124300	19444971000	96400	96400	96500	96400	947
410	20240401	124200	19353677000	96400	96400	96500	96300	1389
411	20240401	124100	19219760900	96400	96400	96500	96300	3973
412	20240401	124000	18836764100	96400	96400	96500	96300	4091
413	20240401	123900	18442385200	96400	96200	96400	96200	3836
414	20240401	123800	18072946500	96200	96300	96300	96200	247
415	20240401	123700	18049182200	96300	96100	96300	96100	2568
416	20240401	123600	17802166900	96100	96100	96200	96000	2909
417	20240401	123500	17522605800	96100	96100	96100	96000	540
418	20240401	123400	17470735200	96100	96000	96100	95900	2667
419	20240401	123300	17214708100	95900	95900	96000	95800	2521
420	20240401	123200	16972952500	95800	95800	95900	95800	159
421	20240401	123100	16957713000	95800	95800	95900	95800	92
422	20240401	123000	16948897500	95900	95800	95900	95800	160
423	20240401	122900	16933561100	95900	95900	95900	95800	264
424	20240401	122800	16908265100	95800	95900	95900	95800	124
425	20240401	122700	16896383700	95800	95800	95900	95800	353
426	20240401	122600	16862560000	95800	95800	95900	95800	112
427	20240401	122500	16851828200	95800	95800	95900	95800	267
428	20240401	122400	16826242900	95900	95900	95900	95800	276
429	20240401	122300	16799792400	95900	95800	95900	95800	317
430	20240401	122200	16769398300	95800	95900	95900	95800	169
431	20240401	122100	16753201900	95800	95900	95900	95800	333
432	20240401	122000	16721298400	95800	95900	95900	95800	119
433	20240401	121900	16709893300	95900	95800	95900	95800	100
434	20240401	121800	16700311600	95900	95800	95900	95800	253
435	20240401	121700	16676065200	95800	95900	95900	95800	146
436	20240401	121600	16662071400	95800	95800	95900	95800	172
437	20240401	121500	16645585600	95800	95900	95900	95800	130
438	20240401	121400	16633124800	95900	95800	95900	95700	1434
439	20240401	121300	16495712900	95700	95700	95800	95700	134
440	20240401	121200	16482887200	95700	95700	95800	95700	188
441	20240401	121100	16464883700	95800	95800	95800	95700	116
442	20240401	121000	16453778900	95700	95700	95800	95700	1037
443	20240401	120900	16354469000	95700	95800	95800	95700	143
444	20240401	120800	16340782900	95800	95800	95800	95700	259
445	20240401	120700	16315989400	95700	95700	95800	95700	310
446	20240401	120600	16286317100	95700	95700	95800	95700	310
447	20240401	120500	16256637900	95800	95700	95800	95700	244
448	20240401	120400	16233282200	95700	95800	95800	95700	295
449	20240401	120300	16205038300	95700	95700	95800	95700	270
450	20240401	120200	16179197000	95700	95700	95800	95700	345
451	20240401	120100	16146171400	95700	95800	95800	95700	131
452	20240401	120000	16133631300	95800	95700	95800	95600	510
453	20240401	115900	16084826300	95800	95700	95800	95700	527
454	20240401	115800	16034389900	95700	95700	95800	95700	704
455	20240401	115700	15966992500	95700	95700	95700	95600	326
456	20240401	115600	15935806100	95600	95800	95800	95600	1632
457	20240401	115500	15779660500	95700	95700	95800	95700	357
458	20240401	115400	15745489600	95700	95700	95800	95700	192
459	20240401	115300	15727107400	95700	95700	95800	95700	162
460	20240401	115200	15711602400	95800	95800	95800	95700	452
461	20240401	115100	15668336300	95700	95700	95800	95700	378
462	20240401	115000	15632157300	95700	95700	95800	95700	328
463	20240401	114900	15600761800	95700	95700	95800	95700	324
464	20240401	114800	15569751800	95800	95800	95800	95700	1074
465	20240401	114700	15466944800	95800	95800	95800	95700	150
466	20240401	114600	15452581200	95800	95700	95800	95700	174
467	20240401	114500	15435926900	95700	95700	95800	95700	235
468	20240401	114400	15413431000	95800	95700	95800	95700	283
469	20240401	114300	15386341100	95700	95800	95800	95700	260
470	20240401	114200	15361452400	95800	95700	95800	95700	259
471	20240401	114100	15336660100	95700	95700	95800	95700	335
472	20240401	114000	15304598100	95800	95800	95800	95700	342
473	20240401	113900	15271861800	95700	95700	95800	95700	162
474	20240401	113800	15256355300	95800	95700	95800	95600	664
475	20240401	113700	15192812900	95600	95600	95700	95600	417
476	20240401	113600	15152933500	95700	95700	95700	95600	135
477	20240401	113500	15140021900	95700	95600	95700	95600	779
478	20240401	113400	15065536200	95700	95600	95700	95600	95
479	20240401	113300	15056449400	95600	95700	95700	95600	303
480	20240401	113200	15027479200	95700	95600	95700	95600	471
481	20240401	113100	14982443100	95600	95700	95700	95600	846
482	20240401	113000	14901557800	95700	95700	95700	95600	289
483	20240401	112900	14873916300	95700	95600	95700	95600	675
484	20240401	112800	14809369200	95700	95600	95700	95600	656
485	20240401	112700	14746603500	95700	95600	95700	95600	211
486	20240401	112600	14726426100	95600	95600	95700	95600	341
487	20240401	112500	14693823200	95700	95600	95700	95600	266
488	20240401	112400	14668380500	95600	95600	95700	95600	1024
489	20240401	112300	14570482000	95700	95700	95700	95600	735
490	20240401	112200	14500188900	95700	95600	95700	95600	420
491	20240401	112100	14460026200	95600	95600	95700	95600	325
492	20240401	112000	14428941200	95700	95700	95800	95600	816
493	20240401	111900	14350891300	95700	95700	95800	95700	282
494	20240401	111800	14323898100	95700	95800	95800	95700	478
495	20240401	111700	14278145000	95700	95700	95800	95700	353
496	20240401	111600	14244359600	95700	95800	95800	95700	159
497	20240401	111500	14229141300	95800	95800	95800	95700	405
498	20240401	111400	14190375200	95800	95700	95800	95700	347
499	20240401	111300	14157164100	95700	95700	95800	95700	368
500	20240401	111200	14121924200	95800	95700	95800	95700	385
501	20240401	111100	14085075900	95700	95700	95800	95700	587
502	20240401	111000	14028886800	95800	95700	95800	95600	354
503	20240401	110900	13995003800	95700	95700	95800	95700	433
504	20240401	110800	13953563000	95700	95700	95800	95600	2123
505	20240401	110700	13750375800	95700	95600	95700	95600	480
506	20240401	110600	13704478300	95600	95600	95700	95600	706
507	20240401	110500	13636980500	95700	95700	95700	95600	228
508	20240401	110400	13615176400	95700	95600	95700	95600	292
509	20240401	110300	13587257300	95600	95600	95700	95600	659
510	20240401	110200	13524223400	95600	95600	95700	95600	221
511	20240401	110100	13503089900	95600	95800	95800	95600	2722
512	20240401	110000	13242638300	95800	95800	95800	95700	512
513	20240401	105900	13193632000	95800	95700	95800	95700	364
514	20240401	105800	13158788100	95800	95700	95800	95700	387
515	20240401	105700	13121740600	95800	95700	95800	95700	343
516	20240401	105600	13088900700	95700	95800	95900	95700	1943
517	20240401	105500	12902806100	95800	95800	95900	95800	378
518	20240401	105400	12866578300	95900	95800	95900	95800	162
519	20240401	105300	12851054300	95900	95900	95900	95800	223
520	20240401	105200	12829681200	95800	95800	95900	95800	432
521	20240401	105100	12788292800	95900	95900	95900	95800	423
522	20240401	105000	12747764700	95800	95900	95900	95800	334
523	20240401	104900	12715757600	95800	95800	95900	95800	292
524	20240401	104800	12687778000	95800	95900	95900	95800	531
525	20240401	104700	12636891600	95800	96000	96000	95800	637
526	20240401	104600	12575810800	96000	95900	96000	95900	220
527	20240401	104500	12554704900	95900	96000	96000	95900	1821
528	20240401	104400	12380063800	95900	95900	96000	95900	439
529	20240401	104300	12337950000	95900	96000	96000	95900	409
530	20240401	104200	12298697600	95900	95900	96000	95900	448
531	20240401	104100	12255709800	95900	96000	96000	95900	325
532	20240401	104000	12224535900	96000	96000	96100	95900	263
533	20240401	103900	12199283900	96000	96000	96100	96000	862
534	20240401	103800	12116493100	96000	96000	96000	95900	327
535	20240401	103700	12085116300	95900	96000	96000	95900	429
536	20240401	103600	12043963200	96000	96000	96000	95900	658
537	20240401	103500	11980848600	96000	95900	96000	95900	196
538	20240401	103400	11962039300	95900	96000	96100	95900	692
539	20240401	103300	11895612400	96000	96000	96100	95900	526
540	20240401	103200	11845140200	96000	96000	96000	95900	176
541	20240401	103100	11828255400	96000	96000	96100	95900	351
542	20240401	103000	11794574300	96100	95900	96100	95900	447
543	20240401	102900	11751683000	95900	96000	96000	95900	466
544	20240401	102800	11706961600	96000	96000	96000	95900	734
545	20240401	102700	11636516400	95900	95900	96000	95900	273
546	20240401	102600	11610321500	95900	96000	96100	95900	420
547	20240401	102500	11569995900	96000	96100	96100	95900	1203
548	20240401	102400	11454523000	96000	96000	96100	96000	548
549	20240401	102300	11401911300	96100	96000	96100	96000	241
550	20240401	102200	11378769200	96000	96000	96100	96000	657
551	20240401	102100	11315678200	96100	96000	96100	96000	247
552	20240401	102000	11291957900	96000	96100	96100	96000	292
553	20240401	101900	11263917000	96000	96000	96100	96000	449
554	20240401	101800	11220808300	96100	96100	96100	96000	519
555	20240401	101700	11170962200	96100	96100	96100	96000	142
556	20240401	101600	11157328000	96100	96100	96100	96000	413
557	20240401	101500	11117667800	96100	96000	96100	96000	367
558	20240401	101400	11082432400	96100	96000	96100	96000	843
559	20240401	101300	11001495000	96100	96000	96100	96000	204
560	20240401	101200	10981902600	96000	96100	96100	96000	210
561	20240401	101100	10961733900	96100	96100	96100	96000	740
562	20240401	101000	10890653000	96100	95900	96100	95900	1196
563	20240401	100900	10775836300	96000	95900	96000	95900	408
564	20240401	100800	10736700100	96000	96000	96100	95900	557
565	20240401	100700	10683252000	95900	96100	96100	95900	1519
566	20240401	100600	10537455100	96000	96000	96100	96000	409
567	20240401	100500	10498180700	96100	96100	96100	96000	171
568	20240401	100400	10481755100	96000	96000	96100	96000	2014
569	20240401	100300	10288395400	96100	96100	96100	96000	212
570	20240401	100200	10268037400	96100	96200	96200	96000	644
571	20240401	100100	10206145900	96200	96100	96200	96100	725
572	20240401	100000	10136431800	96200	96200	96200	96100	527
573	20240401	095900	10085766300	96200	96100	96200	96000	869
574	20240401	095800	10002263800	96200	96100	96200	96100	537
575	20240401	095700	9950613500	96100	96100	96200	96000	753
576	20240401	095600	9878235100	96100	96200	96200	96000	2497
577	20240401	095500	9638198500	96200	96300	96300	96200	1540
578	20240401	095400	9489983500	96300	96200	96400	96200	2523
579	20240401	095300	9247033400	96200	96200	96300	96200	1920
580	20240401	095200	9062193100	96200	96200	96300	96100	2394
581	20240401	095100	8831890300	96200	96200	96200	96100	1017
582	20240401	095000	8734070600	96200	96200	96200	96100	1453
583	20240401	094900	8594370100	96100	96200	96200	96100	643
584	20240401	094800	8532575600	96200	96100	96200	96000	878
585	20240401	094700	8448215000	96100	96000	96100	96000	1799
586	20240401	094600	8275353500	96100	96000	96100	96000	651
587	20240401	094500	8212836400	96100	96000	96100	95900	1443
588	20240401	094400	8074252900	96000	96200	96200	96000	518
589	20240401	094300	8024490700	96100	96100	96200	96100	982
590	20240401	094200	7930082200	96100	96200	96200	96100	706
591	20240401	094100	7862195000	96200	96100	96200	96100	1034
592	20240401	094000	7762771800	96100	96200	96200	96100	1337
593	20240401	093900	7634266200	96100	96100	96200	96000	2517
594	20240401	093800	7392393000	96000	95900	96100	95800	6918
595	20240401	093700	6728600100	95900	95800	95900	95800	912
596	20240401	093600	6641157300	95900	95900	95900	95800	699
597	20240401	093500	6574154900	95900	95900	95900	95800	607
598	20240401	093400	6515968500	95900	95900	96000	95800	1093
599	20240401	093300	6411132700	95900	95900	96000	95900	802
600	20240401	093200	6334216100	95900	95800	96000	95800	3705
601	20240401	093100	5978887700	95900	95900	95900	95800	1574
602	20240401	093000	5828001900	95800	95800	95900	95800	3888
603	20240401	092900	5455472600	95800	95700	95800	95700	342
604	20240401	092800	5422721800	95700	95700	95800	95600	759
605	20240401	092700	5350085400	95700	95800	95800	95700	566
606	20240401	092600	5295915700	95700	95800	95800	95700	1048
607	20240401	092500	5195587900	95800	95700	95800	95700	817
608	20240401	092400	5117336000	95700	95800	95800	95700	1648
609	20240401	092300	4959581200	95800	95800	95800	95700	656
610	20240401	092200	4896764600	95800	95800	95900	95700	1258
611	20240401	092100	4776234400	95800	95900	95900	95800	746
612	20240401	092000	4704728800	95800	96000	96000	95800	1775
613	20240401	091900	4534624500	95900	95900	96000	95900	1042
614	20240401	091800	4434667000	95900	95900	96000	95800	1297
615	20240401	091700	4310286200	95900	96000	96000	95800	1488
616	20240401	091600	4167583300	96000	95800	96000	95800	4796
617	20240401	091500	3707721000	95700	95700	95800	95700	818
618	20240401	091400	3629407300	95700	95700	95800	95700	1032
619	20240401	091300	3530634500	95700	95800	95800	95700	961
620	20240401	091200	3438657600	95800	95700	95800	95600	2333
621	20240401	091100	3215329400	95700	95800	95800	95700	959
622	20240401	091000	3123541100	95800	95800	95800	95700	833
623	20240401	090900	3043787600	95800	95800	95800	95700	837
624	20240401	090800	2963612600	95800	95700	95800	95600	3976
625	20240401	090700	2583339700	95700	95800	95800	95500	2976
626	20240401	090600	2298721700	95800	95900	95900	95700	1331
627	20240401	090500	2171211100	95800	95900	95900	95800	1201
628	20240401	090400	2056146600	95900	96000	96000	95800	1510
629	20240401	090300	1911324300	96000	96000	96100	95900	2072
630	20240401	090200	1712394700	96000	95800	96100	95800	3201
631	20240401	090100	1405164600	95900	96100	96100	95800	1970
632	20240401	090000	1216211200	96100	95500	96200	95500	12665