KissMeData/005830/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184400	13154407600	96500	96500	96500	96500	7343
3	20240405	184300	13154407600	96500	96500	96500	96500	0
4	20240405	184200	13154407600	96500	96500	96500	96500	0
5	20240405	184100	13154407600	96500	96500	96500	96500	0
6	20240405	184000	13154407600	96500	96500	96500	96500	0
7	20240405	183900	13154407600	96500	96500	96500	96500	0
8	20240405	183800	13154407600	96500	96500	96500	96500	0
9	20240405	183700	13154407600	96500	96500	96500	96500	0
10	20240405	183600	13154407600	96500	96500	96500	96500	0
11	20240405	183500	13154407600	96500	96500	96500	96500	0
12	20240405	183400	13154407600	96500	96500	96500	96500	0
13	20240405	183300	13154407600	96500	96500	96500	96500	0
14	20240405	183200	13154407600	96500	96500	96500	96500	0
15	20240405	183100	13154407600	96500	96500	96500	96500	0
16	20240405	183000	13154407600	96500	96500	96500	96500	0
17	20240405	182900	13154407600	96500	96500	96500	96500	0
18	20240405	182800	13154407600	96500	96500	96500	96500	0
19	20240405	182700	13154407600	96500	96500	96500	96500	0
20	20240405	182600	13154407600	96500	96500	96500	96500	0
21	20240405	182500	13154407600	96500	96500	96500	96500	0
22	20240405	182400	13154407600	96500	96500	96500	96500	0
23	20240405	182300	13154407600	96500	96500	96500	96500	0
24	20240405	182200	13154407600	96500	96500	96500	96500	0
25	20240405	182100	13154407600	96500	96500	96500	96500	0
26	20240405	182000	13154407600	96500	96500	96500	96500	0
27	20240405	181900	13154407600	96500	96500	96500	96500	0
28	20240405	181800	13154407600	96500	96500	96500	96500	0
29	20240405	181700	13154407600	96500	96500	96500	96500	0
30	20240405	181600	13154407600	96500	96500	96500	96500	0
31	20240405	181500	13154407600	96500	96500	96500	96500	0
32	20240405	181400	13154407600	96500	96500	96500	96500	7343
33	20240405	181300	13154407600	96500	96500	96500	96500	0
34	20240405	181200	13154407600	96500	96500	96500	96500	0
35	20240405	181100	13154407600	96500	96500	96500	96500	0
36	20240405	181000	13154407600	96500	96500	96500	96500	0
37	20240405	180900	13154407600	96500	96500	96500	96500	0
38	20240405	180800	13154407600	96500	96500	96500	96500	0
39	20240405	180700	13154407600	96500	96500	96500	96500	0
40	20240405	180600	13154407600	96500	96500	96500	96500	0
41	20240405	180500	13154407600	96500	96500	96500	96500	0
42	20240405	180400	13154407600	96500	96500	96500	96500	0
43	20240405	180300	13154407600	96500	96500	96500	96500	0
44	20240405	180200	13154407600	96500	96500	96500	96500	0
45	20240405	180100	13154407600	96500	96500	96500	96500	0
46	20240405	180000	13154407600	96500	96500	96500	96500	0
47	20240405	175900	13154407600	96500	96500	96500	96500	0
48	20240405	175800	13154407600	96500	96500	96500	96500	0
49	20240405	175700	13154407600	96500	96500	96500	96500	0
50	20240405	175600	13154407600	96500	96500	96500	96500	0
51	20240405	175500	13154407600	96500	96500	96500	96500	0
52	20240405	175400	13154407600	96500	96500	96500	96500	0
53	20240405	175300	13154407600	96500	96500	96500	96500	0
54	20240405	175200	13154407600	96500	96500	96500	96500	0
55	20240405	175100	13154407600	96500	96500	96500	96500	0
56	20240405	175000	13154407600	96500	96500	96500	96500	0
57	20240405	174900	13154407600	96500	96500	96500	96500	0
58	20240405	174800	13154407600	96500	96500	96500	96500	0
59	20240405	174700	13154407600	96500	96500	96500	96500	0
60	20240405	174600	13154407600	96500	96500	96500	96500	0
61	20240405	174500	13154407600	96500	96500	96500	96500	0
62	20240405	174400	13154407600	96500	96500	96500	96500	7343
63	20240405	174300	13154407600	96500	96500	96500	96500	0
64	20240405	174200	13154407600	96500	96500	96500	96500	0
65	20240405	174100	13154407600	96500	96500	96500	96500	0
66	20240405	174000	13154407600	96500	96500	96500	96500	0
67	20240405	173900	13154407600	96500	96500	96500	96500	0
68	20240405	173800	13154407600	96500	96500	96500	96500	0
69	20240405	173700	13154407600	96500	96500	96500	96500	0
70	20240405	173600	13154407600	96500	96500	96500	96500	0
71	20240405	173500	13154407600	96500	96500	96500	96500	0
72	20240405	173400	13154407600	96500	96500	96500	96500	0
73	20240405	173300	13154407600	96500	96500	96500	96500	0
74	20240405	173200	13154407600	96500	96500	96500	96500	0
75	20240405	173100	13154407600	96500	96500	96500	96500	0
76	20240405	173000	13154407600	96500	96500	96500	96500	0
77	20240405	172900	13154407600	96500	96500	96500	96500	0
78	20240405	172800	13154407600	96500	96500	96500	96500	0
79	20240405	172700	13154407600	96500	96500	96500	96500	0
80	20240405	172600	13154407600	96500	96500	96500	96500	0
81	20240405	172500	13154407600	96500	96500	96500	96500	0
82	20240405	172400	13154407600	96500	96500	96500	96500	0
83	20240405	172300	13154407600	96500	96500	96500	96500	0
84	20240405	172200	13154407600	96500	96500	96500	96500	0
85	20240405	172100	13154407600	96500	96500	96500	96500	0
86	20240405	172000	13154407600	96500	96500	96500	96500	0
87	20240405	171900	13154407600	96500	96500	96500	96500	0
88	20240405	171800	13154407600	96500	96500	96500	96500	0
89	20240405	171700	13154407600	96500	96500	96500	96500	0
90	20240405	171600	13154407600	96500	96500	96500	96500	0
91	20240405	171500	13154407600	96500	96500	96500	96500	0
92	20240405	171400	13154407600	96500	96500	96500	96500	7343
93	20240405	171300	13154407600	96500	96500	96500	96500	0
94	20240405	171200	13154407600	96500	96500	96500	96500	0
95	20240405	171100	13154407600	96500	96500	96500	96500	0
96	20240405	171000	13154407600	96500	96500	96500	96500	0
97	20240405	170900	13154407600	96500	96500	96500	96500	0
98	20240405	170800	13154407600	96500	96500	96500	96500	0
99	20240405	170700	13154407600	96500	96500	96500	96500	0
100	20240405	170600	13154407600	96500	96500	96500	96500	0
101	20240405	170500	13154407600	96500	96500	96500	96500	0
102	20240405	170400	13154407600	96500	96500	96500	96500	0
103	20240405	170300	13154407600	96500	96500	96500	96500	0
104	20240405	170200	13154407600	96500	96500	96500	96500	0
105	20240405	170100	13154407600	96500	96500	96500	96500	0
106	20240405	170000	13154407600	96500	96500	96500	96500	0
107	20240405	165900	13154407600	96500	96500	96500	96500	0
108	20240405	165800	13154407600	96500	96500	96500	96500	0
109	20240405	165700	13154407600	96500	96500	96500	96500	0
110	20240405	165600	13154407600	96500	96500	96500	96500	0
111	20240405	165500	13154407600	96500	96500	96500	96500	0
112	20240405	165400	13154407600	96500	96500	96500	96500	0
113	20240405	165300	13154407600	96500	96500	96500	96500	0
114	20240405	165200	13154407600	96500	96500	96500	96500	0
115	20240405	165100	13154407600	96500	96500	96500	96500	0
116	20240405	165000	13154407600	96500	96500	96500	96500	0
117	20240405	164900	13154407600	96500	96500	96500	96500	0
118	20240405	164800	13154407600	96500	96500	96500	96500	0
119	20240405	164700	13154407600	96500	96500	96500	96500	0
120	20240405	164600	13154407600	96500	96500	96500	96500	0
121	20240405	164500	13154407600	96500	96500	96500	96500	0
122	20240405	164400	13154407600	96500	96500	96500	96500	7343
123	20240405	164300	13154407600	96500	96500	96500	96500	0
124	20240405	164200	13154407600	96500	96500	96500	96500	0
125	20240405	164100	13154407600	96500	96500	96500	96500	0
126	20240405	164000	13154407600	96500	96500	96500	96500	0
127	20240405	163900	13154407600	96500	96500	96500	96500	0
128	20240405	163800	13154407600	96500	96500	96500	96500	0
129	20240405	163700	13154407600	96500	96500	96500	96500	0
130	20240405	163600	13154407600	96500	96500	96500	96500	0
131	20240405	163500	13154407600	96500	96500	96500	96500	0
132	20240405	163400	13154407600	96500	96500	96500	96500	0
133	20240405	163300	13154407600	96500	96500	96500	96500	0
134	20240405	163200	13154407600	96500	96500	96500	96500	0
135	20240405	163100	13154407600	96500	96500	96500	96500	0
136	20240405	163000	13154407600	96500	96500	96500	96500	0
137	20240405	162900	13154407600	96500	96500	96500	96500	0
138	20240405	162800	13154407600	96500	96500	96500	96500	0
139	20240405	162700	13154407600	96500	96500	96500	96500	0
140	20240405	162600	13154407600	96500	96500	96500	96500	0
141	20240405	162500	13154407600	96500	96500	96500	96500	0
142	20240405	162400	13154407600	96500	96500	96500	96500	0
143	20240405	162300	13154407600	96500	96500	96500	96500	0
144	20240405	162200	13154407600	96500	96500	96500	96500	0
145	20240405	162100	13154407600	96500	96500	96500	96500	0
146	20240405	162000	13154407600	96500	96500	96500	96500	0
147	20240405	161900	13154407600	96500	96500	96500	96500	0
148	20240405	161800	13154407600	96500	96500	96500	96500	0
149	20240405	161700	13154407600	96500	96500	96500	96500	0
150	20240405	161600	13154407600	96500	96500	96500	96500	0
151	20240405	161500	13154407600	96500	96500	96500	96500	0
152	20240405	161400	13154407600	96500	96500	96500	96500	7343
153	20240405	161300	13154407600	96500	96500	96500	96500	0
154	20240405	161200	13154407600	96500	96500	96500	96500	0
155	20240405	161100	13154407600	96500	96500	96500	96500	0
156	20240405	161000	13154407600	96500	96500	96500	96500	0
157	20240405	160900	13154407600	96500	96500	96500	96500	0
158	20240405	160800	13154407600	96500	96500	96500	96500	0
159	20240405	160700	13154407600	96500	96500	96500	96500	0
160	20240405	160600	13154407600	96500	96500	96500	96500	0
161	20240405	160500	13154407600	96500	96500	96500	96500	0
162	20240405	160400	13154407600	96500	96500	96500	96500	0
163	20240405	160300	13154407600	96500	96500	96500	96500	0
164	20240405	160200	13154407600	96500	96500	96500	96500	0
165	20240405	160100	13154407600	96500	96500	96500	96500	0
166	20240405	160000	13154407600	96500	96500	96500	96500	0
167	20240405	155900	13154407600	96500	96500	96500	96500	0
168	20240405	155800	13154407600	96500	96500	96500	96500	0
169	20240405	155700	13154407600	96500	96500	96500	96500	0
170	20240405	155600	13154407600	96500	96500	96500	96500	0
171	20240405	155500	13154407600	96500	96500	96500	96500	0
172	20240405	155400	13154407600	96500	96500	96500	96500	0
173	20240405	155300	13154407600	96500	96500	96500	96500	0
174	20240405	155200	13154407600	96500	96500	96500	96500	0
175	20240405	155100	13154407600	96500	96500	96500	96500	0
176	20240405	155000	13154407600	96500	96500	96500	96500	0
177	20240405	154900	13154407600	96500	96500	96500	96500	0
178	20240405	154800	13154407600	96500	96500	96500	96500	0
179	20240405	154700	13154407600	96500	96500	96500	96500	0
180	20240405	154600	13154407600	96500	96500	96500	96500	0
181	20240405	154500	13154407600	96500	96500	96500	96500	0
182	20240405	154400	13154407600	96500	96500	96500	96500	7343
183	20240405	154300	13154407600	96500	96500	96500	96500	0
184	20240405	154200	13154407600	96500	96500	96500	96500	0
185	20240405	154100	13154407600	96500	96500	96500	96500	0
186	20240405	154000	13154407600	96500	96500	96500	96500	0
187	20240405	153900	13154407600	96500	96500	96500	96500	0
188	20240405	153800	13154407600	96500	96500	96500	96500	0
189	20240405	153700	13154407600	96500	96500	96500	96500	0
190	20240405	153600	13154407600	96500	96500	96500	96500	0
191	20240405	153500	13154407600	96500	96500	96500	96500	0
192	20240405	153400	13154407600	96500	96500	96500	96500	0
193	20240405	153300	13154407600	96500	96500	96500	96500	0
194	20240405	153200	13154407600	96500	96500	96500	96500	0
195	20240405	153100	13154407600	96500	96500	96500	96500	0
196	20240405	153000	13154407600	96500	96500	96500	96500	7343
197	20240405	152900	12445808100	96200	96200	96200	96200	0
198	20240405	152800	12445808100	96200	96200	96200	96200	0
199	20240405	152700	12445808100	96200	96200	96200	96200	0
200	20240405	152600	12445808100	96200	96200	96200	96200	0
201	20240405	152500	12445808100	96200	96200	96200	96200	0
202	20240405	152400	12445808100	96200	96200	96200	96200	0
203	20240405	152300	12445808100	96200	96200	96200	96200	0
204	20240405	152200	12445808100	96200	96200	96200	96200	0
205	20240405	152100	12445808100	96200	96200	96200	96200	0
206	20240405	152000	12445808100	96200	96200	96200	96200	0
207	20240405	151900	12445808100	96200	96600	96800	96200	511
208	20240405	151800	12396461100	96600	96100	96600	96000	447
209	20240405	151700	12353442500	96100	96400	96400	96000	726
210	20240405	151600	12283554300	96400	96400	96500	96300	738
211	20240405	151500	12212413300	96400	96300	96400	96300	155
212	20240405	151400	12197481200	96300	96300	96300	96100	402
213	20240405	151300	12158788800	96300	96200	96300	96100	366
214	20240405	151200	12123576900	96100	96100	96200	96100	290
215	20240405	151100	12095689000	96200	96300	96300	96100	232
216	20240405	151000	12073379200	96300	96600	96700	96200	1487
217	20240405	150900	11929896300	96700	96700	96700	96600	1196
218	20240405	150800	11814335800	96700	96600	96700	96600	213
219	20240405	150700	11793755700	96600	96500	96700	96500	391
220	20240405	150600	11755994500	96600	96600	96600	96500	360
221	20240405	150500	11721221900	96600	96600	96600	96500	124
222	20240405	150400	11709246300	96600	96600	96600	96500	617
223	20240405	150300	11649679300	96600	96700	96700	96500	860
224	20240405	150200	11566592600	96700	96600	96700	96600	157
225	20240405	150100	11551420600	96700	96700	96700	96600	269
226	20240405	150000	11525410800	96700	96600	96700	96600	216
227	20240405	145900	11504535800	96700	96700	96700	96600	189
228	20240405	145800	11486262400	96700	96700	96700	96500	492
229	20240405	145700	11438722700	96700	96600	96900	96600	756
230	20240405	145600	11365687200	96600	96700	96900	96600	1078
231	20240405	145500	11261387000	96600	96600	96700	96600	153
232	20240405	145400	11246595200	96700	96700	96700	96600	219
233	20240405	145300	11225421500	96600	96700	96700	96600	137
234	20240405	145200	11212183200	96600	96700	96700	96600	247
235	20240405	145100	11188302900	96700	96700	96700	96600	599
236	20240405	145000	11130422500	96700	96800	96800	96500	1379
237	20240405	144900	10997110400	96800	96600	96800	96600	376
238	20240405	144800	10960747000	96700	96600	96700	96600	139
239	20240405	144700	10947313100	96700	96700	96700	96600	178
240	20240405	144600	10930110800	96700	96700	96700	96600	254
241	20240405	144500	10905551700	96700	96700	96700	96600	73
242	20240405	144400	10898495800	96700	96700	96800	96600	680
243	20240405	144300	10832742800	96700	96700	96800	96600	298
244	20240405	144200	10803935200	96700	96700	96800	96600	186
245	20240405	144100	10785950600	96800	96600	96800	96500	258
246	20240405	144000	10761027900	96600	96600	96600	96500	193
247	20240405	143900	10742395200	96600	96600	96800	96500	145
248	20240405	143800	10728388800	96500	96600	96800	96500	265
249	20240405	143700	10702780300	96700	96400	96700	96400	305
250	20240405	143600	10673342200	96500	96400	96500	96400	147
251	20240405	143500	10659157900	96400	96300	96500	96300	197
252	20240405	143400	10640165900	96400	96300	96400	96300	249
253	20240405	143300	10616173500	96400	96300	96400	96300	354
254	20240405	143200	10582076100	96400	96300	96400	96300	147
255	20240405	143100	10567907400	96400	96400	96400	96300	218
256	20240405	143000	10546897400	96300	96400	96500	96300	389
257	20240405	142900	10509408300	96400	96400	96700	96400	494
258	20240405	142800	10461723900	96400	96400	96500	96400	95
259	20240405	142700	10452558600	96400	96500	96500	96400	170
260	20240405	142600	10436167400	96500	96500	96500	96400	442
261	20240405	142500	10393542300	96500	96500	96500	96400	57
262	20240405	142400	10388043600	96500	96400	96500	96400	311
263	20240405	142300	10358043000	96500	96500	96500	96400	140
264	20240405	142200	10344534900	96500	96500	96500	96400	82
265	20240405	142100	10336625500	96500	96500	96500	96300	310
266	20240405	142000	10306730900	96500	96600	96600	96400	215
267	20240405	141900	10286001200	96600	96400	96600	96400	335
268	20240405	141800	10253668000	96400	96400	96500	96400	157
269	20240405	141700	10238520800	96400	96600	96600	96400	474
270	20240405	141600	10192784100	96600	96500	96600	96400	153
271	20240405	141500	10178020400	96500	96600	96700	96400	568
272	20240405	141400	10123172900	96600	96600	96800	96600	841
273	20240405	141300	10041875300	96700	96600	96700	96600	51
274	20240405	141200	10036945100	96700	96700	96700	96600	191
275	20240405	141100	10018477800	96600	96700	96700	96600	159
276	20240405	141000	10003106300	96700	96600	96700	96600	232
277	20240405	140900	9980689300	96600	96700	96800	96600	1064
278	20240405	140800	9877829100	96800	96800	96800	96700	400
279	20240405	140700	9839113000	96700	96800	96800	96700	141
280	20240405	140600	9825474800	96700	96800	96800	96700	225
281	20240405	140500	9803697300	96800	96800	96800	96700	63
282	20240405	140400	9797599200	96700	96800	96800	96600	239
283	20240405	140300	9774474700	96700	97000	97000	96700	1270
284	20240405	140200	9651499900	97000	96900	97000	96800	123
285	20240405	140100	9639582500	96900	96800	97000	96700	381
286	20240405	140000	9602687400	96800	96800	96800	96700	38
287	20240405	135900	9599010300	96800	96800	96800	96700	189
288	20240405	135800	9580719200	96800	96800	96800	96700	181
289	20240405	135700	9563199700	96800	96700	96800	96700	106
290	20240405	135600	9552947600	96800	97000	97000	96700	2310
291	20240405	135500	9329178000	97000	97000	97100	97000	228
292	20240405	135400	9307056900	96900	96900	97000	96900	180
293	20240405	135300	9289606700	96900	96800	96900	96800	267
294	20240405	135200	9263735500	96900	96900	96900	96800	170
295	20240405	135100	9247262900	96900	96900	96900	96800	305
296	20240405	135000	9217717700	96800	96800	96900	96800	41
297	20240405	134900	9213746200	96900	96900	96900	96800	287
298	20240405	134800	9185939000	96900	96900	96900	96800	73
299	20240405	134700	9178868200	96800	96900	96900	96800	157
300	20240405	134600	9163665600	96900	96900	96900	96800	259
301	20240405	134500	9138570100	96900	96900	96900	96800	81
302	20240405	134400	9130723300	96800	96800	96900	96800	132
303	20240405	134300	9117943800	96900	97100	97100	96700	1089
304	20240405	134200	9012461700	97100	97100	97100	96900	206
305	20240405	134100	8992490600	97100	96800	97100	96800	167
306	20240405	134000	8976309900	96800	96800	96800	96700	255
307	20240405	133900	8951626600	96800	96800	96800	96700	204
308	20240405	133800	8931880400	96800	96800	96800	96700	188
309	20240405	133700	8913683300	96800	96800	96800	96700	121
310	20240405	133600	8901979000	96800	96900	96900	96700	709
311	20240405	133500	8833371600	96900	96900	96900	96800	171
312	20240405	133400	8816802800	96900	96900	96900	96800	418
313	20240405	133300	8776307400	97000	97000	97000	96900	222
314	20240405	133200	8754776000	97000	96800	97000	96800	127
315	20240405	133100	8742460900	97000	97100	97100	96900	740
316	20240405	133000	8670689800	97100	97000	97100	97000	44
317	20240405	132900	8666418800	97000	97200	97200	96900	120
318	20240405	132800	8654766300	96900	96900	97100	96900	273
319	20240405	132700	8628285200	97000	97000	97000	96900	66
320	20240405	132600	8621885800	97000	96900	97300	96800	317
321	20240405	132500	8591110400	96900	97000	97000	96800	46
322	20240405	132400	8586652700	97000	97000	97000	96900	295
323	20240405	132300	8558061200	97000	96800	97000	96700	184
324	20240405	132200	8540249000	96700	96800	96900	96700	62
325	20240405	132100	8534247500	96800	96900	96900	96600	325
326	20240405	132000	8502826500	96900	97000	97100	96600	1046
327	20240405	131900	8401552400	97000	97100	97100	96900	71
328	20240405	131800	8394662800	96900	97000	97000	96900	715
329	20240405	131700	8325331500	96900	97100	97100	96900	81
330	20240405	131600	8317475300	97100	97000	97100	96900	142
331	20240405	131500	8303701000	97000	96900	97000	96900	180
332	20240405	131400	8286255400	96900	96800	97000	96800	156
333	20240405	131300	8271151400	96900	96800	96900	96800	161
334	20240405	131200	8255551000	96800	96900	96900	96800	175
335	20240405	131100	8238595100	96900	96900	96900	96800	240
336	20240405	131000	8215350100	96800	97000	97000	96800	256
337	20240405	130900	8190544900	97000	96900	97000	96900	183
338	20240405	130800	8172797800	96900	96900	97000	96900	281
339	20240405	130700	8145554800	97000	96900	97000	96800	54
340	20240405	130600	8140322600	96900	97000	97000	96800	499
341	20240405	130500	8091965900	96900	96900	97000	96800	148
342	20240405	130400	8077625400	96800	97100	97200	96800	635
343	20240405	130300	8016063200	97100	97200	97300	97100	877
344	20240405	130200	7930850500	97300	97300	97300	97200	441
345	20240405	130100	7887980200	97300	97500	97500	97300	574
346	20240405	130000	7832082700	97500	97300	97500	97300	516
347	20240405	125900	7781838200	97400	97400	97400	97300	227
348	20240405	125800	7759743700	97400	97200	97400	97200	140
349	20240405	125700	7746128300	97300	97300	97300	97200	145
350	20240405	125600	7732020800	97300	97300	97300	97200	188
351	20240405	125500	7713730900	97200	97200	97300	97200	137
352	20240405	125400	7700405200	97200	97400	97400	97200	522
353	20240405	125300	7649642100	97400	97400	97400	97300	145
354	20240405	125200	7635519800	97400	97200	97400	97200	246
355	20240405	125100	7611589300	97300	97200	97400	97200	150
356	20240405	125000	7596994100	97200	97400	97400	97200	495
357	20240405	124900	7548862100	97400	97300	97400	97300	194
358	20240405	124800	7529969200	97400	97300	97400	97200	212
359	20240405	124700	7509347900	97300	97300	97300	97200	108
360	20240405	124600	7498843800	97300	97300	97300	97200	282
361	20240405	124500	7471411300	97300	97100	97300	97100	126
362	20240405	124400	7459167300	97100	97400	97500	97100	1050
363	20240405	124300	7357014100	97400	97400	97400	97300	528
364	20240405	124200	7305587800	97400	97400	97400	97300	82
365	20240405	124100	7297601800	97400	97400	97400	97300	226
366	20240405	124000	7275599100	97400	97400	97400	97300	185
367	20240405	123900	7257580200	97400	97400	97400	97300	47
368	20240405	123800	7253003500	97400	97300	97400	97200	505
369	20240405	123700	7203899600	97300	97300	97300	97200	219
370	20240405	123600	7182595600	97300	97300	97300	97200	181
371	20240405	123500	7164986700	97300	97300	97300	97200	266
372	20240405	123400	7139113500	97300	97300	97300	97200	52
373	20240405	123300	7134054900	97300	97200	97300	97100	157
374	20240405	123200	7118787200	97100	97200	97200	97100	159
375	20240405	123100	7103334300	97100	97100	97200	97100	157
376	20240405	123000	7088085700	97100	97000	97100	97000	57
377	20240405	122900	7082551800	97100	97000	97200	97000	493
378	20240405	122800	7034725400	97000	96900	97000	96900	257
379	20240405	122700	7009805600	97000	97000	97000	96900	78
380	20240405	122600	7002242100	97000	97100	97200	97000	638
381	20240405	122500	6940312800	97100	97100	97200	97000	550
382	20240405	122400	6886936200	97200	97200	97200	97100	91
383	20240405	122300	6878091600	97200	97000	97200	97000	269
384	20240405	122200	6851949100	97000	97200	97300	97000	401
385	20240405	122100	6813006100	97100	97300	97300	97100	837
386	20240405	122000	6731625300	97300	97300	97300	97200	144
387	20240405	121900	6717614600	97300	97300	97300	97200	70
388	20240405	121800	6710804900	97300	97300	97300	97100	147
389	20240405	121700	6696512900	97300	97000	97300	96900	159
390	20240405	121600	6681062200	97000	97000	97000	96900	148
391	20240405	121500	6666707500	97000	97100	97100	97000	346
392	20240405	121400	6633133100	97100	97200	97200	97000	892
393	20240405	121300	6546542300	97200	97100	97200	97000	242
394	20240405	121200	6523043400	97000	97100	97100	97000	215
395	20240405	121100	6502174800	97100	97000	97100	97000	350
396	20240405	121000	6468220200	97000	97000	97000	96900	174
397	20240405	120900	6451342900	96900	96900	97000	96900	279
398	20240405	120800	6424281200	96900	97000	97000	96900	369
399	20240405	120700	6388497600	97000	97000	97000	96900	85
400	20240405	120600	6380253100	96900	97000	97000	96900	291
401	20240405	120500	6352028000	97000	96900	97000	96800	171
402	20240405	120400	6335453400	96900	96900	96900	96800	162
403	20240405	120300	6319761900	96900	96900	96900	96800	306
404	20240405	120200	6290112200	96900	96800	96900	96800	137
405	20240405	120100	6276845400	96800	96800	96800	96700	159
406	20240405	120000	6261455300	96800	96800	96800	96700	337
407	20240405	115900	6228836600	96800	96700	96800	96700	71
408	20240405	115800	6221963900	96700	96800	96800	96700	270
409	20240405	115700	6195837500	96800	96800	96800	96700	153
410	20240405	115600	6181027200	96700	96800	96800	96700	399
411	20240405	115500	6142433300	96700	96700	96800	96600	364
412	20240405	115400	6107240800	96900	96600	96900	96600	209
413	20240405	115300	6087032100	96600	96600	96600	96500	174
414	20240405	115200	6070225300	96500	96500	96600	96500	259
415	20240405	115100	6045216700	96500	96600	96600	96500	67
416	20240405	115000	6038747200	96500	96600	96600	96500	204
417	20240405	114900	6019043700	96600	96600	96600	96500	198
418	20240405	114800	5999927100	96600	96800	96800	96500	665
419	20240405	114700	5935708600	96800	96500	96800	96500	113
420	20240405	114600	5924790800	96600	96700	96900	96600	453
421	20240405	114500	5881013100	96700	96600	96700	96500	291
422	20240405	114400	5852911600	96500	96500	96600	96500	64
423	20240405	114300	5846733700	96500	96500	96700	96400	312
424	20240405	114200	5816615100	96500	96500	96500	96400	127
425	20240405	114100	5804370100	96500	96500	96500	96400	98
426	20240405	114000	5794913200	96500	96400	96500	96300	167
427	20240405	113900	5778812100	96400	96400	96500	96300	501
428	20240405	113800	5730516000	96500	96500	96500	96400	230
429	20240405	113700	5708322100	96500	96400	96500	96400	116
430	20240405	113600	5697129300	96400	96200	96500	96200	398
431	20240405	113500	5658833300	96200	96200	96200	96100	287
432	20240405	113400	5631233200	96200	96200	96200	96100	162
433	20240405	113300	5615649400	96100	96200	96200	96100	193
434	20240405	113200	5597084000	96200	96200	96300	96200	107
435	20240405	113100	5586790000	96500	96300	96500	96100	294
436	20240405	113000	5558501000	96300	96500	96500	96200	145
437	20240405	112900	5544537500	96600	96100	96600	96000	397
438	20240405	112800	5506276600	96000	96100	96300	96000	168
439	20240405	112700	5490128300	96100	96100	96100	96000	29
440	20240405	112600	5487342500	96100	96200	96400	96100	392
441	20240405	112500	5449626600	96200	96200	96200	96100	269
442	20240405	112400	5423757800	96200	96100	96200	96100	18
443	20240405	112300	5422027600	96100	96000	96300	96000	302
444	20240405	112200	5393022500	96000	96000	96000	95900	154
445	20240405	112100	5378247600	96000	96000	96000	96000	75
446	20240405	112000	5371047600	96000	96000	96000	95900	261
447	20240405	111900	5345993500	96000	96000	96100	96000	239
448	20240405	111800	5323047400	96000	96100	96300	96000	610
449	20240405	111700	5264396600	96100	96100	96100	96000	291
450	20240405	111600	5236433000	96100	96100	96100	96000	88
451	20240405	111500	5227976300	96100	96100	96100	96000	283
452	20240405	111400	5200788900	96100	96000	96100	96000	133
453	20240405	111300	5188008400	96000	95900	96100	95900	545
454	20240405	111200	5135733900	95800	95800	95900	95800	189
455	20240405	111100	5117618100	95900	95900	95900	95900	243
456	20240405	111000	5094314400	95900	95900	95900	95800	177
457	20240405	110900	5077342300	95900	95800	95900	95800	336
458	20240405	110800	5045139500	95900	95900	95900	95800	334
459	20240405	110700	5013112900	95900	95900	95900	95800	70
460	20240405	110600	5006401800	95900	95800	95900	95800	282
461	20240405	110500	4979371100	95800	95900	95900	95800	83
462	20240405	110400	4971412400	95800	96000	96100	95800	545
463	20240405	110300	4919117100	96100	96000	96100	96000	154
464	20240405	110200	4904331200	96000	96000	96000	95900	198
465	20240405	110100	4885332500	95900	95900	96000	95900	33
466	20240405	110000	4882165700	96000	95700	96000	95700	200
467	20240405	105900	4863003100	95800	95700	95800	95700	170
468	20240405	105800	4846727900	95700	95600	95800	95600	345
469	20240405	105700	4813711400	95700	95600	95700	95500	537
470	20240405	105600	4762375100	95600	95700	95800	95600	430
471	20240405	105500	4721234800	95800	95700	95900	95600	425
472	20240405	105400	4680560000	95700	95600	95700	95600	299
473	20240405	105300	4651953900	95600	95900	95900	95600	1228
474	20240405	105200	4534358600	96000	96100	96100	96000	605
475	20240405	105100	4476268000	96100	96100	96100	96000	216
476	20240405	105000	4455513700	96100	96100	96100	96000	102
477	20240405	104900	4445713300	96100	96000	96100	96000	190
478	20240405	104800	4427468500	96100	96000	96100	96000	272
479	20240405	104700	4401330400	96100	96200	96200	96000	308
480	20240405	104600	4371731700	96200	96400	96600	96100	888
481	20240405	104500	4286230900	96400	96300	96400	96300	124
482	20240405	104400	4274287600	96300	96200	96300	96200	100
483	20240405	104300	4264665000	96200	96100	96200	96100	202
484	20240405	104200	4245234000	96100	96200	96200	96100	149
485	20240405	104100	4230909100	96200	96400	96400	96200	47
486	20240405	104000	4226385500	96100	96200	96500	96100	543
487	20240405	103900	4174109400	96200	96200	96200	96100	188
488	20240405	103800	4156032600	96200	96100	96200	96100	144
489	20240405	103700	4142181000	96200	96200	96200	96100	160
490	20240405	103600	4126789400	96200	96100	96200	96000	368
491	20240405	103500	4091434600	96100	96100	96100	96000	166
492	20240405	103400	4075485600	96000	96100	96100	96000	316
493	20240405	103300	4045119400	96000	96100	96200	96000	432
494	20240405	103200	4003608600	96100	96200	96200	96100	183
495	20240405	103100	3986012600	96200	96200	96200	96100	217
496	20240405	103000	3965138800	96200	96200	96200	96100	87
497	20240405	102900	3956770400	96200	96200	96200	96100	101
498	20240405	102800	3947063000	96400	96400	96400	96200	110
499	20240405	102700	3936466900	96100	96100	96100	96000	440
500	20240405	102600	3894198200	96100	96200	96200	95900	186
501	20240405	102500	3876325800	95900	96400	96500	95900	1343
502	20240405	102400	3747105200	96400	96500	96500	96400	109
503	20240405	102300	3736588200	96400	96500	96500	96400	307
504	20240405	102200	3706971500	96500	96500	96500	96400	94
505	20240405	102100	3697903700	96400	96400	96500	96400	104
506	20240405	102000	3687869400	96500	96400	96500	96300	288
507	20240405	101900	3660104800	96400	96300	96400	96200	186
508	20240405	101800	3642192800	96300	96300	96300	96200	68
509	20240405	101700	3635645400	96100	96200	96300	96100	152
510	20240405	101600	3621022800	96100	96600	96600	96100	595
511	20240405	101500	3563708600	96600	96500	96600	96500	272
512	20240405	101400	3537459500	96600	96400	96700	96400	434
513	20240405	101300	3495553400	96500	96400	96500	96400	102
514	20240405	101200	3485719700	96400	96500	96500	96400	35
515	20240405	101100	3482342600	96400	96800	96800	96000	1015
516	20240405	101000	3384281600	96800	96700	96800	96700	78
517	20240405	100900	3376733000	96800	96800	96800	96700	284
518	20240405	100800	3349256800	96800	96800	96800	96700	212
519	20240405	100700	3328736500	96700	96600	96700	96500	617
520	20240405	100600	3269131000	96500	96600	96600	96400	118
521	20240405	100500	3257750200	96500	96500	96700	96400	590
522	20240405	100400	3200808300	96500	96400	96500	96400	109
523	20240405	100300	3190296700	96400	96300	96400	96200	260
524	20240405	100200	3165264600	96200	96200	96300	96200	133
525	20240405	100100	3152457400	96200	96200	96300	96100	43
526	20240405	100000	3148319900	96200	96100	96300	96100	156
527	20240405	095900	3133311800	96100	96200	96200	96100	193
528	20240405	095800	3114755000	96100	96200	96200	96100	81
529	20240405	095700	3106963600	96100	96100	96200	96100	238
530	20240405	095600	3084069300	96100	96300	96300	96100	294
531	20240405	095500	3055795100	96300	96500	96600	96200	441
532	20240405	095400	3013287000	96500	96500	96600	96400	587
533	20240405	095300	2956627800	96500	96400	96600	96400	225
534	20240405	095200	2934922500	96500	96400	96500	96400	167
535	20240405	095100	2918808600	96400	96300	96500	96300	173
536	20240405	095000	2902125400	96300	96200	96300	96200	257
537	20240405	094900	2877385300	96300	96400	96400	96200	170
538	20240405	094800	2861020700	96500	95900	96500	95900	189
539	20240405	094700	2842853700	95900	95800	96100	95800	351
540	20240405	094600	2809212200	95800	96100	96100	95700	467
541	20240405	094500	2764471700	96000	96100	96200	95900	828
542	20240405	094400	2684957900	96200	96300	96300	96100	516
543	20240405	094300	2635344200	96300	96300	96300	96300	297
544	20240405	094200	2606743100	96200	96100	96400	96100	94
545	20240405	094100	2597706600	96100	96000	96100	96000	243
546	20240405	094000	2574378300	96000	96000	96000	96000	231
547	20240405	093900	2552202300	96000	96400	96400	96000	395
548	20240405	093800	2514250400	96500	96000	96500	96000	355
549	20240405	093700	2480144200	96100	96100	96300	96000	759
550	20240405	093600	2407169300	96100	96000	96200	96000	421
551	20240405	093500	2366744200	96000	96000	96000	95900	232
552	20240405	093400	2344489400	96000	96100	96100	95900	864
553	20240405	093300	2261512800	96100	96100	96100	96000	145
554	20240405	093200	2247580300	96000	96100	96100	95900	237
555	20240405	093100	2224828100	96100	95900	96100	95800	398
556	20240405	093000	2186659500	95800	96000	96000	95800	455
557	20240405	092900	2143020100	96000	96200	96200	96000	372
558	20240405	092800	2107257100	96300	96200	96300	96200	311
559	20240405	092700	2077308800	96000	96200	96300	96000	388
560	20240405	092600	2040011600	96200	96500	96600	96200	537
561	20240405	092500	1988228900	96600	96600	96700	96200	599
562	20240405	092400	1930452400	96600	96600	96700	96500	261
563	20240405	092300	1905240000	96600	96700	96700	96600	202
564	20240405	092200	1885716100	96700	96700	96800	96600	523
565	20240405	092100	1835144800	96700	96600	96800	96600	160
566	20240405	092000	1819684200	96700	97300	97400	96500	1250
567	20240405	091900	1698423100	97300	97100	97400	97100	287
568	20240405	091800	1670524600	97100	97700	97900	97100	894
569	20240405	091700	1583221200	97800	97500	97800	97400	2204
570	20240405	091600	1368006000	97400	97200	97500	97200	576
571	20240405	091500	1311901500	97200	97100	97300	97100	442
572	20240405	091400	1268914200	97000	97000	97200	96900	879
573	20240405	091300	1183636000	97000	96800	97000	96800	255
574	20240405	091200	1158918600	96900	96900	96900	96800	271
575	20240405	091100	1132661600	96800	96800	96900	96700	617
576	20240405	091000	1072935600	96800	96400	96800	96400	861
577	20240405	090900	989709500	96400	96800	96800	96300	582
578	20240405	090800	933472500	96800	96200	96800	96200	1948
579	20240405	090700	745312200	96200	95800	96200	95800	432
580	20240405	090600	703818800	95800	95700	95800	95300	311
581	20240405	090500	674084500	95100	95600	95700	95000	962
582	20240405	090400	582372100	95500	95700	96000	95500	755
583	20240405	090300	510073900	95800	95700	96200	95400	2046
584	20240405	090200	313966300	95700	95200	95800	94500	720
585	20240405	090100	245211100	95200	94300	96000	94300	733
586	20240405	090000	175181700	94800	94200	94800	94100	1857