KissMeData/004690/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184100	700196400	91300	91300	91300	91300	163
3	20240409	184000	700196400	91300	91300	91300	91300	0
4	20240409	183900	700196400	91300	91300	91300	91300	0
5	20240409	183800	700196400	91300	91300	91300	91300	0
6	20240409	183700	700196400	91300	91300	91300	91300	0
7	20240409	183600	700196400	91300	91300	91300	91300	0
8	20240409	183500	700196400	91300	91300	91300	91300	0
9	20240409	183400	700196400	91300	91300	91300	91300	0
10	20240409	183300	700196400	91300	91300	91300	91300	0
11	20240409	183200	700196400	91300	91300	91300	91300	0
12	20240409	183100	700196400	91300	91300	91300	91300	0
13	20240409	183000	700196400	91300	91300	91300	91300	0
14	20240409	182900	700196400	91300	91300	91300	91300	0
15	20240409	182800	700196400	91300	91300	91300	91300	0
16	20240409	182700	700196400	91300	91300	91300	91300	0
17	20240409	182600	700196400	91300	91300	91300	91300	0
18	20240409	182500	700196400	91300	91300	91300	91300	0
19	20240409	182400	700196400	91300	91300	91300	91300	0
20	20240409	182300	700196400	91300	91300	91300	91300	0
21	20240409	182200	700196400	91300	91300	91300	91300	0
22	20240409	182100	700196400	91300	91300	91300	91300	0
23	20240409	182000	700196400	91300	91300	91300	91300	0
24	20240409	181900	700196400	91300	91300	91300	91300	0
25	20240409	181800	700196400	91300	91300	91300	91300	0
26	20240409	181700	700196400	91300	91300	91300	91300	0
27	20240409	181600	700196400	91300	91300	91300	91300	0
28	20240409	181500	700196400	91300	91300	91300	91300	0
29	20240409	181400	700196400	91300	91300	91300	91300	0
30	20240409	181300	700196400	91300	91300	91300	91300	0
31	20240409	181200	700196400	91300	91300	91300	91300	0
32	20240409	181100	700196400	91300	91300	91300	91300	163
33	20240409	181000	700196400	91300	91300	91300	91300	0
34	20240409	180900	700196400	91300	91300	91300	91300	0
35	20240409	180800	700196400	91300	91300	91300	91300	0
36	20240409	180700	700196400	91300	91300	91300	91300	0
37	20240409	180600	700196400	91300	91300	91300	91300	0
38	20240409	180500	700196400	91300	91300	91300	91300	0
39	20240409	180400	700196400	91300	91300	91300	91300	0
40	20240409	180300	700196400	91300	91300	91300	91300	0
41	20240409	180200	700196400	91300	91300	91300	91300	0
42	20240409	180100	700196400	91300	91300	91300	91300	0
43	20240409	180000	700196400	91300	91300	91300	91300	0
44	20240409	175900	700196400	91300	91300	91300	91300	0
45	20240409	175800	700196400	91300	91300	91300	91300	0
46	20240409	175700	700196400	91300	91300	91300	91300	0
47	20240409	175600	700196400	91300	91300	91300	91300	0
48	20240409	175500	700196400	91300	91300	91300	91300	0
49	20240409	175400	700196400	91300	91300	91300	91300	0
50	20240409	175300	700196400	91300	91300	91300	91300	0
51	20240409	175200	700196400	91300	91300	91300	91300	0
52	20240409	175100	700196400	91300	91300	91300	91300	0
53	20240409	175000	700196400	91300	91300	91300	91300	0
54	20240409	174900	700196400	91300	91300	91300	91300	0
55	20240409	174800	700196400	91300	91300	91300	91300	0
56	20240409	174700	700196400	91300	91300	91300	91300	0
57	20240409	174600	700196400	91300	91300	91300	91300	0
58	20240409	174500	700196400	91300	91300	91300	91300	0
59	20240409	174400	700196400	91300	91300	91300	91300	0
60	20240409	174300	700196400	91300	91300	91300	91300	0
61	20240409	174200	700196400	91300	91300	91300	91300	0
62	20240409	174100	700196400	91300	91300	91300	91300	163
63	20240409	174000	700196400	91300	91300	91300	91300	0
64	20240409	173900	700196400	91300	91300	91300	91300	0
65	20240409	173800	700196400	91300	91300	91300	91300	0
66	20240409	173700	700196400	91300	91300	91300	91300	0
67	20240409	173600	700196400	91300	91300	91300	91300	0
68	20240409	173500	700196400	91300	91300	91300	91300	0
69	20240409	173400	700196400	91300	91300	91300	91300	0
70	20240409	173300	700196400	91300	91300	91300	91300	0
71	20240409	173200	700196400	91300	91300	91300	91300	0
72	20240409	173100	700196400	91300	91300	91300	91300	0
73	20240409	173000	700196400	91300	91300	91300	91300	0
74	20240409	172900	700196400	91300	91300	91300	91300	0
75	20240409	172800	700196400	91300	91300	91300	91300	0
76	20240409	172700	700196400	91300	91300	91300	91300	0
77	20240409	172600	700196400	91300	91300	91300	91300	0
78	20240409	172500	700196400	91300	91300	91300	91300	0
79	20240409	172400	700196400	91300	91300	91300	91300	0
80	20240409	172300	700196400	91300	91300	91300	91300	0
81	20240409	172200	700196400	91300	91300	91300	91300	0
82	20240409	172100	700196400	91300	91300	91300	91300	0
83	20240409	172000	700196400	91300	91300	91300	91300	0
84	20240409	171900	700196400	91300	91300	91300	91300	0
85	20240409	171800	700196400	91300	91300	91300	91300	0
86	20240409	171700	700196400	91300	91300	91300	91300	0
87	20240409	171600	700196400	91300	91300	91300	91300	0
88	20240409	171500	700196400	91300	91300	91300	91300	0
89	20240409	171400	700196400	91300	91300	91300	91300	0
90	20240409	171300	700196400	91300	91300	91300	91300	0
91	20240409	171200	700196400	91300	91300	91300	91300	0
92	20240409	171100	700196400	91300	91300	91300	91300	163
93	20240409	171000	700196400	91300	91300	91300	91300	0
94	20240409	170900	700196400	91300	91300	91300	91300	0
95	20240409	170800	700196400	91300	91300	91300	91300	0
96	20240409	170700	700196400	91300	91300	91300	91300	0
97	20240409	170600	700196400	91300	91300	91300	91300	0
98	20240409	170500	700196400	91300	91300	91300	91300	0
99	20240409	170400	700196400	91300	91300	91300	91300	0
100	20240409	170300	700196400	91300	91300	91300	91300	0
101	20240409	170200	700196400	91300	91300	91300	91300	0
102	20240409	170100	700196400	91300	91300	91300	91300	0
103	20240409	170000	700196400	91300	91300	91300	91300	0
104	20240409	165900	700196400	91300	91300	91300	91300	0
105	20240409	165800	700196400	91300	91300	91300	91300	0
106	20240409	165700	700196400	91300	91300	91300	91300	0
107	20240409	165600	700196400	91300	91300	91300	91300	0
108	20240409	165500	700196400	91300	91300	91300	91300	0
109	20240409	165400	700196400	91300	91300	91300	91300	0
110	20240409	165300	700196400	91300	91300	91300	91300	0
111	20240409	165200	700196400	91300	91300	91300	91300	0
112	20240409	165100	700196400	91300	91300	91300	91300	0
113	20240409	165000	700196400	91300	91300	91300	91300	0
114	20240409	164900	700196400	91300	91300	91300	91300	0
115	20240409	164800	700196400	91300	91300	91300	91300	0
116	20240409	164700	700196400	91300	91300	91300	91300	0
117	20240409	164600	700196400	91300	91300	91300	91300	0
118	20240409	164500	700196400	91300	91300	91300	91300	0
119	20240409	164400	700196400	91300	91300	91300	91300	0
120	20240409	164300	700196400	91300	91300	91300	91300	0
121	20240409	164200	700196400	91300	91300	91300	91300	0
122	20240409	164100	700196400	91300	91300	91300	91300	163
123	20240409	164000	700196400	91300	91300	91300	91300	0
124	20240409	163900	700196400	91300	91300	91300	91300	0
125	20240409	163800	700196400	91300	91300	91300	91300	0
126	20240409	163700	700196400	91300	91300	91300	91300	0
127	20240409	163600	700196400	91300	91300	91300	91300	0
128	20240409	163500	700196400	91300	91300	91300	91300	0
129	20240409	163400	700196400	91300	91300	91300	91300	0
130	20240409	163300	700196400	91300	91300	91300	91300	0
131	20240409	163200	700196400	91300	91300	91300	91300	0
132	20240409	163100	700196400	91300	91300	91300	91300	0
133	20240409	163000	700196400	91300	91300	91300	91300	0
134	20240409	162900	700196400	91300	91300	91300	91300	0
135	20240409	162800	700196400	91300	91300	91300	91300	0
136	20240409	162700	700196400	91300	91300	91300	91300	0
137	20240409	162600	700196400	91300	91300	91300	91300	0
138	20240409	162500	700196400	91300	91300	91300	91300	0
139	20240409	162400	700196400	91300	91300	91300	91300	0
140	20240409	162300	700196400	91300	91300	91300	91300	0
141	20240409	162200	700196400	91300	91300	91300	91300	0
142	20240409	162100	700196400	91300	91300	91300	91300	0
143	20240409	162000	700196400	91300	91300	91300	91300	0
144	20240409	161900	700196400	91300	91300	91300	91300	0
145	20240409	161800	700196400	91300	91300	91300	91300	0
146	20240409	161700	700196400	91300	91300	91300	91300	0
147	20240409	161600	700196400	91300	91300	91300	91300	0
148	20240409	161500	700196400	91300	91300	91300	91300	0
149	20240409	161400	700196400	91300	91300	91300	91300	0
150	20240409	161300	700196400	91300	91300	91300	91300	0
151	20240409	161200	700196400	91300	91300	91300	91300	0
152	20240409	161100	700196400	91300	91300	91300	91300	163
153	20240409	161000	700196400	91300	91300	91300	91300	0
154	20240409	160900	700196400	91300	91300	91300	91300	0
155	20240409	160800	700196400	91300	91300	91300	91300	0
156	20240409	160700	700196400	91300	91300	91300	91300	0
157	20240409	160600	700196400	91300	91300	91300	91300	0
158	20240409	160500	700196400	91300	91300	91300	91300	0
159	20240409	160400	700196400	91300	91300	91300	91300	0
160	20240409	160300	700196400	91300	91300	91300	91300	0
161	20240409	160200	700196400	91300	91300	91300	91300	0
162	20240409	160100	700196400	91300	91300	91300	91300	0
163	20240409	160000	700196400	91300	91300	91300	91300	0
164	20240409	155900	700196400	91300	91300	91300	91300	0
165	20240409	155800	700196400	91300	91300	91300	91300	0
166	20240409	155700	700196400	91300	91300	91300	91300	0
167	20240409	155600	700196400	91300	91300	91300	91300	0
168	20240409	155500	700196400	91300	91300	91300	91300	0
169	20240409	155400	700196400	91300	91300	91300	91300	0
170	20240409	155300	700196400	91300	91300	91300	91300	0
171	20240409	155200	700196400	91300	91300	91300	91300	0
172	20240409	155100	700196400	91300	91300	91300	91300	0
173	20240409	155000	700196400	91300	91300	91300	91300	0
174	20240409	154900	700196400	91300	91300	91300	91300	0
175	20240409	154800	700196400	91300	91300	91300	91300	0
176	20240409	154700	700196400	91300	91300	91300	91300	0
177	20240409	154600	700196400	91300	91300	91300	91300	0
178	20240409	154500	700196400	91300	91300	91300	91300	0
179	20240409	154400	700196400	91300	91300	91300	91300	0
180	20240409	154300	700196400	91300	91300	91300	91300	0
181	20240409	154200	700196400	91300	91300	91300	91300	0
182	20240409	154100	700196400	91300	91300	91300	91300	163
183	20240409	154000	700196400	91300	91300	91300	91300	0
184	20240409	153900	700196400	91300	91300	91300	91300	0
185	20240409	153800	700196400	91300	91300	91300	91300	0
186	20240409	153700	700196400	91300	91300	91300	91300	0
187	20240409	153600	700196400	91300	91300	91300	91300	0
188	20240409	153500	700196400	91300	91300	91300	91300	0
189	20240409	153400	700196400	91300	91300	91300	91300	0
190	20240409	153300	700196400	91300	91300	91300	91300	0
191	20240409	153200	700196400	91300	91300	91300	91300	0
192	20240409	153100	700196400	91300	91300	91300	91300	0
193	20240409	153000	700196400	91300	91300	91300	91300	163
194	20240409	152900	685314500	91800	91800	91800	91800	0
195	20240409	152800	685314500	91800	91800	91800	91800	0
196	20240409	152700	685314500	91800	91800	91800	91800	0
197	20240409	152600	685314500	91800	91800	91800	91800	0
198	20240409	152500	685314500	91800	91800	91800	91800	0
199	20240409	152400	685314500	91800	91800	91800	91800	0
200	20240409	152300	685314500	91800	91800	91800	91800	0
201	20240409	152200	685314500	91800	91800	91800	91800	0
202	20240409	152100	685314500	91800	91800	91800	91800	0
203	20240409	152000	685314500	91800	91800	91800	91800	0
204	20240409	151900	685314500	91800	92300	92300	91800	38
205	20240409	151800	681814600	92200	91800	92200	91800	273
206	20240409	151700	656668900	91700	92100	92100	91600	12
207	20240409	151600	655565200	91500	92100	92100	91500	10
208	20240409	151500	654645700	91500	92000	92100	91400	18
209	20240409	151400	652997700	92000	91800	92000	91800	100
210	20240409	151300	643799500	91400	91400	91400	91400	0
211	20240409	151200	643799500	91400	91400	91400	91400	2
212	20240409	151100	643616700	91400	91500	91500	91400	19
213	20240409	151000	641878400	91500	91600	92100	91400	334
214	20240409	150900	611163900	91400	91600	91600	91400	2
215	20240409	150800	610980900	91400	91400	91400	91400	0
216	20240409	150700	610980900	91400	91400	91900	91400	299
217	20240409	150600	583539900	91300	91300	91300	91300	0
218	20240409	150500	583539900	91300	91400	91400	91200	6
219	20240409	150400	582992200	91300	91300	91300	91300	12
220	20240409	150300	581896600	91200	91200	91200	91200	0
221	20240409	150200	581896600	91200	91200	91200	91200	1
222	20240409	150100	581805400	91200	91200	91200	91200	0
223	20240409	150000	581805400	91200	91400	91400	91200	4
224	20240409	145900	581440400	91200	91300	91300	91200	391
225	20240409	145800	545745300	91300	91300	91300	91300	4
226	20240409	145700	545380100	91300	91300	91300	91300	10
227	20240409	145600	544467100	91400	91400	91400	91400	0
228	20240409	145500	544467100	91400	91400	91400	91400	0
229	20240409	145400	544467100	91400	91400	91400	91400	29
230	20240409	145300	541816500	91400	91400	91400	91400	20
231	20240409	145200	539988500	91400	91500	91500	91400	2
232	20240409	145100	539805600	91500	91500	91500	91500	0
233	20240409	145000	539805600	91500	91500	91500	91500	1
234	20240409	144900	539714100	91400	91400	91400	91400	2
235	20240409	144800	539531300	91400	91400	91400	91400	1
236	20240409	144700	539439900	91400	91400	91400	91400	10
237	20240409	144600	538525900	91400	91400	91400	91400	0
238	20240409	144500	538525900	91400	91500	91500	91400	3
239	20240409	144400	538251600	91400	91400	91400	91400	0
240	20240409	144300	538251600	91400	91400	91400	91400	15
241	20240409	144200	536880600	91500	91500	91500	91500	7
242	20240409	144100	536240100	91500	91500	91500	91500	0
243	20240409	144000	536240100	91500	91500	91500	91500	0
244	20240409	143900	536240100	91500	91500	91500	91500	2
245	20240409	143800	536057100	91400	91400	91400	91400	4
246	20240409	143700	535691500	91400	91400	91400	91400	6
247	20240409	143600	535143100	91300	91400	91400	91300	6
248	20240409	143500	534594800	91400	91400	91400	91400	1
249	20240409	143400	534503400	91400	91400	91400	91400	0
250	20240409	143300	534503400	91400	91400	91400	91400	2
251	20240409	143200	534320600	91200	91300	91300	91200	6
252	20240409	143100	533773300	91300	91300	91300	91300	4
253	20240409	143000	533408100	91200	91300	91300	91200	8
254	20240409	142900	532678300	91200	91200	91200	91200	12
255	20240409	142800	531583900	91300	91300	91300	91300	96
256	20240409	142700	522819100	91300	91300	91300	91300	0
257	20240409	142600	522819100	91300	91300	91300	91300	10
258	20240409	142500	521906100	91300	91300	91300	91300	0
259	20240409	142400	521906100	91300	91400	91400	91300	3
260	20240409	142300	521632100	91400	91400	91400	91400	0
261	20240409	142200	521632100	91400	91400	91400	91400	0
262	20240409	142100	521632100	91400	91400	91400	91400	0
263	20240409	142000	521632100	91400	91400	91400	91400	6
264	20240409	141900	521083700	91500	91500	91500	91500	0
265	20240409	141800	521083700	91500	91500	91500	91500	0
266	20240409	141700	521083700	91500	91500	91500	91500	0
267	20240409	141600	521083700	91500	91500	91500	91500	1
268	20240409	141500	520992200	91500	91500	91500	91300	7
269	20240409	141400	520352300	91300	91300	91300	91300	0
270	20240409	141300	520352300	91300	91300	91300	91300	0
271	20240409	141200	520352300	91300	91300	91300	91300	19
272	20240409	141100	518617600	91300	91200	91300	91200	6
273	20240409	141000	518070100	91200	91300	91900	91100	540
274	20240409	140900	468558600	91100	91300	91300	91100	5
275	20240409	140800	468102900	91300	91300	91300	91300	0
276	20240409	140700	468102900	91300	91300	91300	91300	8
277	20240409	140600	467372500	91100	91100	91100	91100	1
278	20240409	140500	467281400	91300	91300	91300	91300	0
279	20240409	140400	467281400	91300	91300	91300	91300	0
280	20240409	140300	467281400	91300	91300	91300	91300	6
281	20240409	140200	466733600	91300	91300	91300	91300	1
282	20240409	140100	466642300	91300	91300	91300	91300	0
283	20240409	140000	466642300	91300	91300	91300	91300	1
284	20240409	135900	466551000	91300	91300	91300	91300	0
285	20240409	135800	466551000	91300	91300	91300	91300	2
286	20240409	135700	466368400	91300	91300	91300	91300	0
287	20240409	135600	466368400	91300	91300	91300	91300	3
288	20240409	135500	466094500	91300	91300	91300	91300	8
289	20240409	135400	465364100	91300	91300	91300	91300	1
290	20240409	135300	465272800	91300	91300	91300	91300	0
291	20240409	135200	465272800	91300	91300	91300	91300	0
292	20240409	135100	465272800	91300	91100	91300	91100	3
293	20240409	135000	464999100	91300	91300	91300	91300	1
294	20240409	134900	464907800	91300	91300	91300	91300	0
295	20240409	134800	464907800	91300	91300	91300	91300	0
296	20240409	134700	464907800	91300	91300	91300	91300	2
297	20240409	134600	464725200	91300	91300	91300	91300	0
298	20240409	134500	464725200	91300	91300	91300	91100	11
299	20240409	134400	463722300	91100	91100	91100	91100	2
300	20240409	134300	463540100	91100	91200	91200	91100	3
301	20240409	134200	463266700	91300	91300	91300	91300	0
302	20240409	134100	463266700	91300	91200	91300	91100	90
303	20240409	134000	455059100	91200	91200	91200	91200	101
304	20240409	133900	445847900	91200	91200	91200	91200	0
305	20240409	133800	445847900	91200	91200	91200	91200	1
306	20240409	133700	445756700	91200	91200	91200	91200	2
307	20240409	133600	445574300	91100	91300	91300	91100	7
308	20240409	133500	444935600	91300	91300	91300	91300	30
309	20240409	133400	442196600	91300	91300	91300	91300	4
310	20240409	133300	441831400	91300	91300	91300	91300	23
311	20240409	133200	439731500	91300	91300	91300	91300	11
312	20240409	133100	438727200	91100	91200	91200	91100	40
313	20240409	133000	435081900	91200	91300	91300	91200	2
314	20240409	132900	434899400	91300	91100	91300	91100	19
315	20240409	132800	433168100	91100	91100	91100	91100	1
316	20240409	132700	433077000	91200	91100	91200	91100	15
317	20240409	132600	431709200	91100	91100	91100	91100	9
318	20240409	132500	430889300	91000	91000	91000	91000	0
319	20240409	132400	430889300	91000	91000	91000	91000	0
320	20240409	132300	430889300	91000	91100	91100	91000	9
321	20240409	132200	430070000	90900	91100	91100	90900	451
322	20240409	132100	389045200	91100	91100	91100	91100	22
323	20240409	132000	387041000	91100	91100	91100	91100	2
324	20240409	131900	386858800	91300	91300	91300	91300	0
325	20240409	131800	386858800	91300	91300	91300	91300	1
326	20240409	131700	386767500	91300	91300	91300	91300	1
327	20240409	131600	386676200	91300	91300	91300	91300	0
328	20240409	131500	386676200	91300	91300	91300	91300	3
329	20240409	131400	386402300	91200	91200	91200	91200	0
330	20240409	131300	386402300	91200	91200	91200	91200	0
331	20240409	131200	386402300	91200	91200	91200	91200	11
332	20240409	131100	385399100	91200	91200	91200	91200	2
333	20240409	131000	385216700	91200	91200	91200	91200	51
334	20240409	130900	380565500	91100	91100	91100	91100	0
335	20240409	130800	380565500	91100	91100	91100	91100	2
336	20240409	130700	380383300	91300	91300	91300	91300	0
337	20240409	130600	380383300	91300	91300	91300	91300	1
338	20240409	130500	380292000	91200	91200	91200	91200	5
339	20240409	130400	379836000	91100	91100	91100	91100	0
340	20240409	130300	379836000	91100	91100	91100	91000	11
341	20240409	130200	378834400	91100	91100	91100	91100	61
342	20240409	130100	373277300	91200	91200	91200	91200	0
343	20240409	130000	373277300	91200	91300	91300	91100	47
344	20240409	125900	368990900	91400	91400	91400	91400	0
345	20240409	125800	368990900	91400	91400	91400	91400	0
346	20240409	125700	368990900	91400	91400	91400	91400	0
347	20240409	125600	368990900	91400	91400	91400	91400	1
348	20240409	125500	368899500	91200	91200	91200	91200	0
349	20240409	125400	368899500	91200	91200	91200	91200	11
350	20240409	125300	367896300	91200	91200	91200	91200	0
351	20240409	125200	367896300	91200	91200	91200	91200	0
352	20240409	125100	367896300	91200	91200	91200	91200	1
353	20240409	125000	367805100	91400	91400	91400	91400	0
354	20240409	124900	367805100	91400	91400	91400	91400	7
355	20240409	124800	367165300	91400	91400	91400	91400	0
356	20240409	124700	367165300	91400	91400	91400	91400	0
357	20240409	124600	367165300	91400	91400	91400	91400	0
358	20240409	124500	367165300	91400	91400	91400	91400	1
359	20240409	124400	367073900	91400	91300	91400	91300	22
360	20240409	124300	365065100	91300	91300	91300	91300	0
361	20240409	124200	365065100	91300	91300	91300	91300	1
362	20240409	124100	364973800	91200	91200	91200	91200	0
363	20240409	124000	364973800	91200	91200	91200	91200	0
364	20240409	123900	364973800	91200	91200	91200	91200	0
365	20240409	123800	364973800	91200	91200	91200	91200	1
366	20240409	123700	364882600	91200	91300	91300	91200	7
367	20240409	123600	364243600	91200	91200	91200	91200	0
368	20240409	123500	364243600	91200	91200	91200	91200	2
369	20240409	123400	364061200	91200	91200	91200	91200	1
370	20240409	123300	363970000	91100	91100	91100	91100	0
371	20240409	123200	363970000	91100	91100	91100	91100	1
372	20240409	123100	363878900	91400	91400	91400	91400	0
373	20240409	123000	363878900	91400	91400	91400	91400	1
374	20240409	122900	363787500	91100	91100	91100	91100	30
375	20240409	122800	361054500	91600	91200	91600	91200	300
376	20240409	122700	333592800	91100	91100	91200	91100	12
377	20240409	122600	332499500	91100	91100	91200	91100	33
378	20240409	122500	329492800	91200	91200	91200	91200	1
379	20240409	122400	329401600	91200	91200	91200	91200	1
380	20240409	122300	329310400	91200	91100	91200	91100	18
381	20240409	122200	327670300	91200	91200	91200	91200	0
382	20240409	122100	327670300	91200	91200	91200	91200	0
383	20240409	122000	327670300	91200	91200	91200	91200	2
384	20240409	121900	327487900	91200	91200	91200	91200	0
385	20240409	121800	327487900	91200	91200	91200	91200	5
386	20240409	121700	327031900	91100	91100	91100	91100	1
387	20240409	121600	326940800	91200	91200	91200	91200	0
388	20240409	121500	326940800	91200	91200	91200	91200	6
389	20240409	121400	326393600	91100	91100	91100	91100	0
390	20240409	121300	326393600	91100	91100	91100	91100	0
391	20240409	121200	326393600	91100	91100	91100	91100	9
392	20240409	121100	325573700	91100	91100	91100	91100	0
393	20240409	121000	325573700	91100	91100	91100	91100	1
394	20240409	120900	325482600	91100	91100	91100	91100	0
395	20240409	120800	325482600	91100	91100	91100	91100	0
396	20240409	120700	325482600	91100	91100	91100	91100	5
397	20240409	120600	325027100	91000	91100	91100	91000	2
398	20240409	120500	324845000	91100	91000	91100	91000	5
399	20240409	120400	324389600	91000	91000	91000	91000	30
400	20240409	120300	321659600	91000	91000	91000	91000	2
401	20240409	120200	321477600	91000	91000	91000	91000	1
402	20240409	120100	321386600	91000	91000	91000	91000	3
403	20240409	120000	321113600	91100	91100	91100	91000	4
404	20240409	115900	320749400	90900	90900	90900	90900	0
405	20240409	115800	320749400	90900	90900	90900	90900	0
406	20240409	115700	320749400	90900	90900	90900	90900	0
407	20240409	115600	320749400	90900	91000	91000	90900	7
408	20240409	115500	320113000	91100	91100	91100	91100	0
409	20240409	115400	320113000	91100	91100	91100	91100	0
410	20240409	115300	320113000	91100	91100	91100	91100	0
411	20240409	115200	320113000	91100	91100	91100	91100	15
412	20240409	115100	318746500	91100	91100	91100	91100	0
413	20240409	115000	318746500	91100	91100	91100	91100	1
414	20240409	114900	318655400	90900	90900	90900	90900	0
415	20240409	114800	318655400	90900	90900	90900	90900	9
416	20240409	114700	317837300	90900	90900	90900	90900	3
417	20240409	114600	317564600	91100	91100	91100	91100	0
418	20240409	114500	317564600	91100	91100	91100	91100	1
419	20240409	114400	317473500	90900	90900	90900	90900	1
420	20240409	114300	317382600	91000	91100	91100	90900	63
421	20240409	114200	311649900	91100	91100	91100	91100	0
422	20240409	114100	311649900	91100	91100	91100	91100	0
423	20240409	114000	311649900	91100	91100	91100	91000	32
424	20240409	113900	308735200	91100	91100	91100	91100	0
425	20240409	113800	308735200	91100	91100	91100	91100	0
426	20240409	113700	308735200	91100	91100	91100	91100	1
427	20240409	113600	308644100	91000	91000	91000	91000	2
428	20240409	113500	308462100	91000	91000	91000	91000	0
429	20240409	113400	308462100	91000	91000	91000	91000	0
430	20240409	113300	308462100	91000	91000	91000	91000	0
431	20240409	113200	308462100	91000	91000	91000	91000	0
432	20240409	113100	308462100	91000	91000	91000	91000	1
433	20240409	113000	308371100	91000	91300	91300	91000	18
434	20240409	112900	306732800	91000	90900	91200	90900	10
435	20240409	112800	305822100	90900	90900	90900	90900	4
436	20240409	112700	305458500	90900	91200	91200	90900	613
437	20240409	112600	249664800	91300	91300	91300	91300	3
438	20240409	112500	249390900	91200	91200	91200	91200	0
439	20240409	112400	249390900	91200	91200	91200	91200	0
440	20240409	112300	249390900	91200	91200	91200	91200	0
441	20240409	112200	249390900	91200	91200	91200	91100	6
442	20240409	112100	248843800	91300	91200	91300	91100	14
443	20240409	112000	247566900	91100	91100	91100	91100	15
444	20240409	111900	246200400	91200	91200	91200	91200	0
445	20240409	111800	246200400	91200	91200	91200	91200	0
446	20240409	111700	246200400	91200	91200	91200	91200	1
447	20240409	111600	246109200	91200	91200	91200	91200	0
448	20240409	111500	246109200	91200	91300	91300	91200	2
449	20240409	111400	245926700	91100	91200	91200	91100	5
450	20240409	111300	245471000	91200	91300	91300	91200	3
451	20240409	111200	245197300	91200	91200	91200	91200	7
452	20240409	111100	244558900	91000	91100	91100	91000	20
453	20240409	111000	242737000	91000	91000	91000	91000	2
454	20240409	110900	242555000	91000	91000	91000	91000	0
455	20240409	110800	242555000	91000	91000	91200	91000	12
456	20240409	110700	241462800	91000	91000	91000	91000	5
457	20240409	110600	241007800	91000	91000	91000	91000	6
458	20240409	110500	240461800	91000	91000	91200	91000	13
459	20240409	110400	239278400	91000	91200	91200	91000	8
460	20240409	110300	238550000	91200	91000	91200	91000	12
461	20240409	110200	237457800	91000	91000	91000	91000	6
462	20240409	110100	236911800	91000	91000	91000	91000	5
463	20240409	110000	236456800	91000	91200	91200	91000	14
464	20240409	105900	235182400	91000	91000	91000	91000	5
465	20240409	105800	234727400	91100	91200	91200	91100	11
466	20240409	105700	233725200	91000	91100	91100	91000	7
467	20240409	105600	233088100	91000	91200	91200	91000	19
468	20240409	105500	231357500	91000	91000	91000	91000	0
469	20240409	105400	231357500	91000	91000	91000	91000	1
470	20240409	105300	231266500	91000	91200	91200	91000	273
471	20240409	105200	206421600	91200	91200	91200	91200	0
472	20240409	105100	206421600	91200	91300	91300	91200	4
473	20240409	105000	206056500	91300	91300	91300	91300	0
474	20240409	104900	206056500	91300	91300	91300	91300	0
475	20240409	104800	206056500	91300	91300	91300	91300	0
476	20240409	104700	206056500	91300	91300	91300	91300	0
477	20240409	104600	206056500	91300	91300	91300	91300	1
478	20240409	104500	205965200	91200	91200	91200	91200	0
479	20240409	104400	205965200	91200	91200	91200	91200	1
480	20240409	104300	205874000	91100	91200	91200	91100	9
481	20240409	104200	205053300	91100	91100	91100	91100	0
482	20240409	104100	205053300	91100	91100	91100	91100	13
483	20240409	104000	203869000	91100	91100	91100	91100	36
484	20240409	103900	200589400	91000	91100	91100	91000	6
485	20240409	103800	200043300	91100	91100	91100	91100	0
486	20240409	103700	200043300	91100	91100	91100	91100	1
487	20240409	103600	199952200	91100	91100	91100	91100	5
488	20240409	103500	199496700	91100	91100	91100	91100	10
489	20240409	103400	198585700	91100	91100	91100	91100	3
490	20240409	103300	198312400	91100	91100	91100	91100	0
491	20240409	103200	198312400	91100	91200	91200	91100	12
492	20240409	103100	197219100	91100	91100	91100	91100	100
493	20240409	103000	188109100	91100	91100	91100	91100	37
494	20240409	102900	184738400	91100	91100	91100	91100	10
495	20240409	102800	183827400	91100	91100	91100	91100	0
496	20240409	102700	183827400	91100	91100	91100	91100	11
497	20240409	102600	182825300	91100	91200	91200	91100	63
498	20240409	102500	177082000	91300	91400	91400	91300	510
499	20240409	102400	130469100	91400	91400	91400	91400	3
500	20240409	102300	130194900	91400	91400	91400	91400	44
501	20240409	102200	126173300	91400	91400	91400	91400	0
502	20240409	102100	126173300	91400	91500	91500	91400	9
503	20240409	102000	125350500	91500	91500	91500	91500	0
504	20240409	101900	125350500	91500	91500	91500	91500	0
505	20240409	101800	125350500	91500	91500	91500	91500	32
506	20240409	101700	122422500	91500	91500	91500	91500	64
507	20240409	101600	116566500	91500	91600	91600	91500	15
508	20240409	101500	115192700	91600	91600	91600	91600	7
509	20240409	101400	114551500	91600	91600	91600	91600	12
510	20240409	101300	113452300	91600	91600	91600	91600	3
511	20240409	101200	113177500	91600	91600	91600	91600	2
512	20240409	101100	112994300	91600	91600	91600	91600	4
513	20240409	101000	112627900	91600	91600	91600	91600	39
514	20240409	100900	109055500	91600	91600	91600	91600	4
515	20240409	100800	108689100	91600	91600	91600	91600	0
516	20240409	100700	108689100	91600	91600	91600	91600	2
517	20240409	100600	108505900	91700	91700	91700	91700	10
518	20240409	100500	107588900	91700	91800	91800	91700	11
519	20240409	100400	106580100	91800	91800	91800	91800	1
520	20240409	100300	106488300	91700	91700	91800	91700	81
521	20240409	100200	99060500	91600	91700	91700	91600	43
522	20240409	100100	95121400	91600	91700	91700	91600	133
523	20240409	100000	82936500	91600	91700	91700	91600	5
524	20240409	095900	82478300	91700	91700	91700	91700	0
525	20240409	095800	82478300	91700	91700	91700	91700	0
526	20240409	095700	82478300	91700	91700	91700	91700	0
527	20240409	095600	82478300	91700	91700	91700	91700	0
528	20240409	095500	82478300	91700	91700	91700	91700	0
529	20240409	095400	82478300	91700	91700	91700	91700	0
530	20240409	095300	82478300	91700	91600	91700	91600	2
531	20240409	095200	82295000	91600	91600	91600	91600	4
532	20240409	095100	81928600	91600	91600	91600	91600	2
533	20240409	095000	81745400	91800	91800	91800	91800	1
534	20240409	094900	81653600	91800	91700	91800	91700	5
535	20240409	094800	81194900	91500	91500	91500	91500	11
536	20240409	094700	80188400	91400	91400	91400	91400	3
537	20240409	094600	79914200	91400	91400	91400	91400	4
538	20240409	094500	79548600	91400	91400	91400	91400	2
539	20240409	094400	79365800	91400	91400	91400	91400	5
540	20240409	094300	78908800	91400	91500	91500	91400	3
541	20240409	094200	78634500	91400	91500	91500	91400	8
542	20240409	094100	77903200	91500	91500	91500	91500	0
543	20240409	094000	77903200	91500	91500	91500	91400	5
544	20240409	093900	77445800	91400	91400	91400	91400	1
545	20240409	093800	77354400	91500	91400	91500	91400	14
546	20240409	093700	76073700	91400	91400	91400	91400	2
547	20240409	093600	75890900	91500	91500	91500	91500	1
548	20240409	093500	75799400	91900	91900	91900	91900	0
549	20240409	093400	75799400	91900	91900	91900	91900	1
550	20240409	093300	75707500	91400	91400	91800	91400	93
551	20240409	093200	67199700	91400	91400	91400	91400	0
552	20240409	093100	67199700	91400	91500	91500	91400	10
553	20240409	093000	66285100	91500	91500	91500	91500	2
554	20240409	092900	66102100	91700	91700	91700	91700	2
555	20240409	092800	65918700	91400	91300	91400	91300	4
556	20240409	092700	65553300	91200	91400	91800	91200	219
557	20240409	092600	45495100	91300	91300	91300	91300	9
558	20240409	092500	44673400	91300	91300	91300	91200	30
559	20240409	092400	41934800	91100	91300	91300	91000	198
560	20240409	092300	23893900	91200	91200	91200	91200	0
561	20240409	092200	23893900	91200	91200	91200	91200	6
562	20240409	092100	23346700	91200	91300	91300	91200	49
563	20240409	092000	18877400	91400	91400	91400	91400	0
564	20240409	091900	18877400	91400	91300	91400	91300	4
565	20240409	091800	18512000	91400	91400	91400	91400	2
566	20240409	091700	18329200	91300	91300	91300	91300	1
567	20240409	091600	18237900	91200	91200	91200	91200	16
568	20240409	091500	16778700	91100	91100	91100	91100	54
569	20240409	091400	11859300	91000	91000	91000	91000	0
570	20240409	091300	11859300	91000	91000	91000	91000	0
571	20240409	091200	11859300	91000	91100	91100	91000	11
572	20240409	091100	10857300	91100	91100	91100	91100	1
573	20240409	091000	10766200	91000	91400	91400	91000	3
574	20240409	090900	10492800	91000	91000	91000	91000	4
575	20240409	090800	10128800	91000	91300	91300	91000	59
576	20240409	090700	4753600	91300	91300	91300	91300	1
577	20240409	090600	4662300	91300	91300	91300	91300	1
578	20240409	090500	4571000	91300	91300	91300	91300	10
579	20240409	090400	3658000	91300	91300	91300	91300	5
580	20240409	090300	3201500	91400	91500	91500	91400	13
581	20240409	090200	2013000	91500	91500	91500	91500	0
582	20240409	090100	2013000	91500	91500	91500	91500	0
583	20240409	090000	2013000	91500	91500	91500	91500	22