KissMeData/004690/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184300	590589900	91600	91600	91600	91600	88
3	20240423	184200	590589900	91600	91600	91600	91600	0
4	20240423	184100	590589900	91600	91600	91600	91600	0
5	20240423	184000	590589900	91600	91600	91600	91600	0
6	20240423	183900	590589900	91600	91600	91600	91600	0
7	20240423	183800	590589900	91600	91600	91600	91600	0
8	20240423	183700	590589900	91600	91600	91600	91600	0
9	20240423	183600	590589900	91600	91600	91600	91600	0
10	20240423	183500	590589900	91600	91600	91600	91600	0
11	20240423	183400	590589900	91600	91600	91600	91600	0
12	20240423	183300	590589900	91600	91600	91600	91600	0
13	20240423	183200	590589900	91600	91600	91600	91600	0
14	20240423	183100	590589900	91600	91600	91600	91600	0
15	20240423	183000	590589900	91600	91600	91600	91600	0
16	20240423	182900	590589900	91600	91600	91600	91600	0
17	20240423	182800	590589900	91600	91600	91600	91600	0
18	20240423	182700	590589900	91600	91600	91600	91600	0
19	20240423	182600	590589900	91600	91600	91600	91600	0
20	20240423	182500	590589900	91600	91600	91600	91600	0
21	20240423	182400	590589900	91600	91600	91600	91600	0
22	20240423	182300	590589900	91600	91600	91600	91600	0
23	20240423	182200	590589900	91600	91600	91600	91600	0
24	20240423	182100	590589900	91600	91600	91600	91600	0
25	20240423	182000	590589900	91600	91600	91600	91600	0
26	20240423	181900	590589900	91600	91600	91600	91600	0
27	20240423	181800	590589900	91600	91600	91600	91600	0
28	20240423	181700	590589900	91600	91600	91600	91600	0
29	20240423	181600	590589900	91600	91600	91600	91600	0
30	20240423	181500	590589900	91600	91600	91600	91600	0
31	20240423	181400	590589900	91600	91600	91600	91600	0
32	20240423	181300	590589900	91600	91600	91600	91600	88
33	20240423	181200	590589900	91600	91600	91600	91600	0
34	20240423	181100	590589900	91600	91600	91600	91600	0
35	20240423	181000	590589900	91600	91600	91600	91600	0
36	20240423	180900	590589900	91600	91600	91600	91600	0
37	20240423	180800	590589900	91600	91600	91600	91600	0
38	20240423	180700	590589900	91600	91600	91600	91600	0
39	20240423	180600	590589900	91600	91600	91600	91600	0
40	20240423	180500	590589900	91600	91600	91600	91600	0
41	20240423	180400	590589900	91600	91600	91600	91600	0
42	20240423	180300	590589900	91600	91600	91600	91600	0
43	20240423	180200	590589900	91600	91600	91600	91600	0
44	20240423	180100	590589900	91600	91600	91600	91600	0
45	20240423	180000	590589900	91600	91600	91600	91600	0
46	20240423	175900	590589900	91600	91600	91600	91600	0
47	20240423	175800	590589900	91600	91600	91600	91600	0
48	20240423	175700	590589900	91600	91600	91600	91600	0
49	20240423	175600	590589900	91600	91600	91600	91600	0
50	20240423	175500	590589900	91600	91600	91600	91600	0
51	20240423	175400	590589900	91600	91600	91600	91600	0
52	20240423	175300	590589900	91600	91600	91600	91600	0
53	20240423	175200	590589900	91600	91600	91600	91600	0
54	20240423	175100	590589900	91600	91600	91600	91600	0
55	20240423	175000	590589900	91600	91600	91600	91600	0
56	20240423	174900	590589900	91600	91600	91600	91600	0
57	20240423	174800	590589900	91600	91600	91600	91600	0
58	20240423	174700	590589900	91600	91600	91600	91600	0
59	20240423	174600	590589900	91600	91600	91600	91600	0
60	20240423	174500	590589900	91600	91600	91600	91600	0
61	20240423	174400	590589900	91600	91600	91600	91600	0
62	20240423	174300	590589900	91600	91600	91600	91600	88
63	20240423	174200	590589900	91600	91600	91600	91600	0
64	20240423	174100	590589900	91600	91600	91600	91600	0
65	20240423	174000	590589900	91600	91600	91600	91600	0
66	20240423	173900	590589900	91600	91600	91600	91600	0
67	20240423	173800	590589900	91600	91600	91600	91600	0
68	20240423	173700	590589900	91600	91600	91600	91600	0
69	20240423	173600	590589900	91600	91600	91600	91600	0
70	20240423	173500	590589900	91600	91600	91600	91600	0
71	20240423	173400	590589900	91600	91600	91600	91600	0
72	20240423	173300	590589900	91600	91600	91600	91600	0
73	20240423	173200	590589900	91600	91600	91600	91600	0
74	20240423	173100	590589900	91600	91600	91600	91600	0
75	20240423	173000	590589900	91600	91600	91600	91600	0
76	20240423	172900	590589900	91600	91600	91600	91600	0
77	20240423	172800	590589900	91600	91600	91600	91600	0
78	20240423	172700	590589900	91600	91600	91600	91600	0
79	20240423	172600	590589900	91600	91600	91600	91600	0
80	20240423	172500	590589900	91600	91600	91600	91600	0
81	20240423	172400	590589900	91600	91600	91600	91600	0
82	20240423	172300	590589900	91600	91600	91600	91600	0
83	20240423	172200	590589900	91600	91600	91600	91600	0
84	20240423	172100	590589900	91600	91600	91600	91600	0
85	20240423	172000	590589900	91600	91600	91600	91600	0
86	20240423	171900	590589900	91600	91600	91600	91600	0
87	20240423	171800	590589900	91600	91600	91600	91600	0
88	20240423	171700	590589900	91600	91600	91600	91600	0
89	20240423	171600	590589900	91600	91600	91600	91600	0
90	20240423	171500	590589900	91600	91600	91600	91600	0
91	20240423	171400	590589900	91600	91600	91600	91600	0
92	20240423	171300	590589900	91600	91600	91600	91600	88
93	20240423	171200	590589900	91600	91600	91600	91600	0
94	20240423	171100	590589900	91600	91600	91600	91600	0
95	20240423	171000	590589900	91600	91600	91600	91600	0
96	20240423	170900	590589900	91600	91600	91600	91600	0
97	20240423	170800	590589900	91600	91600	91600	91600	0
98	20240423	170700	590589900	91600	91600	91600	91600	0
99	20240423	170600	590589900	91600	91600	91600	91600	0
100	20240423	170500	590589900	91600	91600	91600	91600	0
101	20240423	170400	590589900	91600	91600	91600	91600	0
102	20240423	170300	590589900	91600	91600	91600	91600	0
103	20240423	170200	590589900	91600	91600	91600	91600	0
104	20240423	170100	590589900	91600	91600	91600	91600	0
105	20240423	170000	590589900	91600	91600	91600	91600	0
106	20240423	165900	590589900	91600	91600	91600	91600	0
107	20240423	165800	590589900	91600	91600	91600	91600	0
108	20240423	165700	590589900	91600	91600	91600	91600	0
109	20240423	165600	590589900	91600	91600	91600	91600	0
110	20240423	165500	590589900	91600	91600	91600	91600	0
111	20240423	165400	590589900	91600	91600	91600	91600	0
112	20240423	165300	590589900	91600	91600	91600	91600	0
113	20240423	165200	590589900	91600	91600	91600	91600	0
114	20240423	165100	590589900	91600	91600	91600	91600	0
115	20240423	165000	590589900	91600	91600	91600	91600	0
116	20240423	164900	590589900	91600	91600	91600	91600	0
117	20240423	164800	590589900	91600	91600	91600	91600	0
118	20240423	164700	590589900	91600	91600	91600	91600	0
119	20240423	164600	590589900	91600	91600	91600	91600	0
120	20240423	164500	590589900	91600	91600	91600	91600	0
121	20240423	164400	590589900	91600	91600	91600	91600	0
122	20240423	164300	590589900	91600	91600	91600	91600	88
123	20240423	164200	590589900	91600	91600	91600	91600	0
124	20240423	164100	590589900	91600	91600	91600	91600	0
125	20240423	164000	590589900	91600	91600	91600	91600	0
126	20240423	163900	590589900	91600	91600	91600	91600	0
127	20240423	163800	590589900	91600	91600	91600	91600	0
128	20240423	163700	590589900	91600	91600	91600	91600	0
129	20240423	163600	590589900	91600	91600	91600	91600	0
130	20240423	163500	590589900	91600	91600	91600	91600	0
131	20240423	163400	590589900	91600	91600	91600	91600	0
132	20240423	163300	590589900	91600	91600	91600	91600	0
133	20240423	163200	590589900	91600	91600	91600	91600	0
134	20240423	163100	590589900	91600	91600	91600	91600	0
135	20240423	163000	590589900	91600	91600	91600	91600	0
136	20240423	162900	590589900	91600	91600	91600	91600	0
137	20240423	162800	590589900	91600	91600	91600	91600	0
138	20240423	162700	590589900	91600	91600	91600	91600	0
139	20240423	162600	590589900	91600	91600	91600	91600	0
140	20240423	162500	590589900	91600	91600	91600	91600	0
141	20240423	162400	590589900	91600	91600	91600	91600	0
142	20240423	162300	590589900	91600	91600	91600	91600	0
143	20240423	162200	590589900	91600	91600	91600	91600	0
144	20240423	162100	590589900	91600	91600	91600	91600	0
145	20240423	162000	590589900	91600	91600	91600	91600	0
146	20240423	161900	590589900	91600	91600	91600	91600	0
147	20240423	161800	590589900	91600	91600	91600	91600	0
148	20240423	161700	590589900	91600	91600	91600	91600	0
149	20240423	161600	590589900	91600	91600	91600	91600	0
150	20240423	161500	590589900	91600	91600	91600	91600	0
151	20240423	161400	590589900	91600	91600	91600	91600	0
152	20240423	161300	590589900	91600	91600	91600	91600	88
153	20240423	161200	590589900	91600	91600	91600	91600	0
154	20240423	161100	590589900	91600	91600	91600	91600	0
155	20240423	161000	590589900	91600	91600	91600	91600	0
156	20240423	160900	590589900	91600	91600	91600	91600	0
157	20240423	160800	590589900	91600	91600	91600	91600	0
158	20240423	160700	590589900	91600	91600	91600	91600	0
159	20240423	160600	590589900	91600	91600	91600	91600	0
160	20240423	160500	590589900	91600	91600	91600	91600	0
161	20240423	160400	590589900	91600	91600	91600	91600	0
162	20240423	160300	590589900	91600	91600	91600	91600	0
163	20240423	160200	590589900	91600	91600	91600	91600	0
164	20240423	160100	590589900	91600	91600	91600	91600	0
165	20240423	160000	590589900	91600	91600	91600	91600	0
166	20240423	155900	590589900	91600	91600	91600	91600	0
167	20240423	155800	590589900	91600	91600	91600	91600	0
168	20240423	155700	590589900	91600	91600	91600	91600	0
169	20240423	155600	590589900	91600	91600	91600	91600	0
170	20240423	155500	590589900	91600	91600	91600	91600	0
171	20240423	155400	590589900	91600	91600	91600	91600	0
172	20240423	155300	590589900	91600	91600	91600	91600	0
173	20240423	155200	590589900	91600	91600	91600	91600	0
174	20240423	155100	590589900	91600	91600	91600	91600	0
175	20240423	155000	590589900	91600	91600	91600	91600	0
176	20240423	154900	590589900	91600	91600	91600	91600	0
177	20240423	154800	590589900	91600	91600	91600	91600	0
178	20240423	154700	590589900	91600	91600	91600	91600	0
179	20240423	154600	590589900	91600	91600	91600	91600	0
180	20240423	154500	590589900	91600	91600	91600	91600	0
181	20240423	154400	590589900	91600	91600	91600	91600	0
182	20240423	154300	590589900	91600	91600	91600	91600	88
183	20240423	154200	590589900	91600	91600	91600	91600	0
184	20240423	154100	590589900	91600	91600	91600	91600	0
185	20240423	154000	590589900	91600	91600	91600	91600	0
186	20240423	153900	590589900	91600	91600	91600	91600	0
187	20240423	153800	590589900	91600	91600	91600	91600	0
188	20240423	153700	590589900	91600	91600	91600	91600	0
189	20240423	153600	590589900	91600	91600	91600	91600	0
190	20240423	153500	590589900	91600	91600	91600	91600	0
191	20240423	153400	590589900	91600	91600	91600	91600	0
192	20240423	153300	590589900	91600	91600	91600	91600	0
193	20240423	153200	590589900	91600	91600	91600	91600	0
194	20240423	153100	590589900	91600	91600	91600	91600	0
195	20240423	153000	590589900	91600	91600	91600	91600	88
196	20240423	152900	582529100	92100	92100	92100	92100	0
197	20240423	152800	582529100	92100	92100	92100	92100	0
198	20240423	152700	582529100	92100	92100	92100	92100	0
199	20240423	152600	582529100	92100	92100	92100	92100	0
200	20240423	152500	582529100	92100	92100	92100	92100	0
201	20240423	152400	582529100	92100	92100	92100	92100	0
202	20240423	152300	582529100	92100	92100	92100	92100	0
203	20240423	152200	582529100	92100	92100	92100	92100	0
204	20240423	152100	582529100	92100	92100	92100	92100	0
205	20240423	152000	582529100	92100	92100	92100	92100	0
206	20240423	151900	582529100	92100	91400	92100	91400	19
207	20240423	151800	580789500	91400	91500	91500	91400	42
208	20240423	151700	576947500	91400	92100	92100	91400	52
209	20240423	151600	572179700	92100	91800	92100	91800	29
210	20240423	151500	569512400	92100	92200	92200	92100	27
211	20240423	151400	567023800	92200	92200	92200	92100	35
212	20240423	151300	563797000	92200	92100	92200	92100	32
213	20240423	151200	560847700	92200	92100	92200	92100	38
214	20240423	151100	557346000	92000	92100	92100	92000	28
215	20240423	151000	554767300	92100	92000	92100	92000	33
216	20240423	150900	551729200	92100	92100	92100	92000	65
217	20240423	150800	545743000	92100	92100	92100	92100	36
218	20240423	150700	542427400	92100	92100	92100	92000	56
219	20240423	150600	537271400	92100	92000	92100	92000	35
220	20240423	150500	534050500	92000	92000	92100	92000	42
221	20240423	150400	530186100	92000	92000	92100	92000	37
222	20240423	150300	526781000	92000	92000	92000	92000	42
223	20240423	150200	522917000	92000	91900	92000	91900	52
224	20240423	150100	518134500	92000	92000	92000	92000	42
225	20240423	150000	514270500	92000	92000	92000	92000	51
226	20240423	145900	509578500	92000	92000	92000	92000	41
227	20240423	145800	505806500	92000	91900	92000	91900	85
228	20240423	145700	497991700	91900	91900	91900	91900	39
229	20240423	145600	494407600	91900	91900	91900	91900	36
230	20240423	145500	491099200	91900	91900	91900	91800	51
231	20240423	145400	486412700	91900	91900	91900	91900	34
232	20240423	145300	483288100	91900	91900	91900	91900	42
233	20240423	145200	479428300	91900	91900	91900	91900	38
234	20240423	145100	475936100	91900	91900	91900	91800	71
235	20240423	145000	469413000	91800	91900	91900	91800	51
236	20240423	144900	464729200	91900	91800	91900	91800	62
237	20240423	144800	459037500	91800	91800	91800	91800	50
238	20240423	144700	454447500	91800	91800	91800	91800	41
239	20240423	144600	450683700	91800	91600	91800	91600	69
240	20240423	144500	444353400	91600	91500	91600	91500	32
241	20240423	144400	441423500	91500	91500	91500	91500	12
242	20240423	144300	440325500	91500	91500	91500	91500	0
243	20240423	144200	440325500	91500	91500	91500	91500	0
244	20240423	144100	440325500	91500	91500	91500	91500	0
245	20240423	144000	440325500	91500	91500	91500	91500	1
246	20240423	143900	440234000	91500	91400	91500	91400	31
247	20240423	143800	437400500	91400	91400	91400	91400	0
248	20240423	143700	437400500	91400	91400	91400	91400	0
249	20240423	143600	437400500	91400	91400	91400	91400	0
250	20240423	143500	437400500	91400	91500	91500	91400	11
251	20240423	143400	436395000	91600	91600	91600	91600	0
252	20240423	143300	436395000	91600	91600	91600	91600	0
253	20240423	143200	436395000	91600	91600	91600	91600	0
254	20240423	143100	436395000	91600	91600	91600	91600	2
255	20240423	143000	436211800	91600	91600	91600	91600	0
256	20240423	142900	436211800	91600	91600	91600	91600	0
257	20240423	142800	436211800	91600	91600	91600	91600	0
258	20240423	142700	436211800	91600	91600	91600	91600	11
259	20240423	142600	435204200	91700	91700	91700	91700	0
260	20240423	142500	435204200	91700	91700	91700	91700	0
261	20240423	142400	435204200	91700	91700	91700	91700	0
262	20240423	142300	435204200	91700	91700	91700	91700	0
263	20240423	142200	435204200	91700	91700	91700	91700	0
264	20240423	142100	435204200	91700	91700	91700	91700	0
265	20240423	142000	435204200	91700	91700	91700	91700	0
266	20240423	141900	435204200	91700	91700	91700	91700	0
267	20240423	141800	435204200	91700	91700	91700	91700	6
268	20240423	141700	434654000	91600	91600	91600	91600	5
269	20240423	141600	434196000	91600	91600	91600	91600	0
270	20240423	141500	434196000	91600	91600	91600	91600	0
271	20240423	141400	434196000	91600	91500	91600	91500	123
272	20240423	141300	422941300	91300	91300	91300	91300	0
273	20240423	141200	422941300	91300	91300	91300	91300	0
274	20240423	141100	422941300	91300	91300	91300	91300	0
275	20240423	141000	422941300	91300	91300	91300	91300	0
276	20240423	140900	422941300	91300	91300	91300	91300	0
277	20240423	140800	422941300	91300	91300	91300	91300	0
278	20240423	140700	422941300	91300	91300	91300	91300	9
279	20240423	140600	422119600	91400	91400	91400	91400	0
280	20240423	140500	422119600	91400	91400	91400	91400	0
281	20240423	140400	422119600	91400	91400	91400	91400	0
282	20240423	140300	422119600	91400	91400	91400	91400	39
283	20240423	140200	418555000	91500	91500	91500	91500	0
284	20240423	140100	418555000	91500	91500	91500	91500	0
285	20240423	140000	418555000	91500	91500	91500	91500	5
286	20240423	135900	418097500	91400	91400	91400	91400	0
287	20240423	135800	418097500	91400	91400	91400	91400	0
288	20240423	135700	418097500	91400	91400	91400	91400	12
289	20240423	135600	417000700	91400	91400	91400	91400	0
290	20240423	135500	417000700	91400	91400	91400	91400	0
291	20240423	135400	417000700	91400	91400	91400	91400	0
292	20240423	135300	417000700	91400	91400	91400	91400	0
293	20240423	135200	417000700	91400	91400	91400	91400	0
294	20240423	135100	417000700	91400	91400	91400	91400	0
295	20240423	135000	417000700	91400	91400	91400	91400	0
296	20240423	134900	417000700	91400	91400	91400	91400	35
297	20240423	134800	413801700	91400	91400	91400	91400	0
298	20240423	134700	413801700	91400	91400	91400	91400	9
299	20240423	134600	412979100	91400	91400	91400	91400	0
300	20240423	134500	412979100	91400	91400	91400	91400	0
301	20240423	134400	412979100	91400	91400	91400	91400	15
302	20240423	134300	411608100	91500	91500	91500	91500	0
303	20240423	134200	411608100	91500	91500	91500	91500	74
304	20240423	134100	404837100	91600	91600	91600	91600	0
305	20240423	134000	404837100	91600	91600	91600	91600	17
306	20240423	133900	403279900	91500	91500	91500	91500	0
307	20240423	133800	403279900	91500	91500	91500	91500	8
308	20240423	133700	402547900	91400	91400	91400	91400	0
309	20240423	133600	402547900	91400	91400	91400	91400	0
310	20240423	133500	402547900	91400	91400	91400	91400	0
311	20240423	133400	402547900	91400	91400	91400	91400	9
312	20240423	133300	401725300	91500	91500	91500	91500	25
313	20240423	133200	399437800	91500	91500	91500	91500	10
314	20240423	133100	398522800	91500	91500	91500	91500	0
315	20240423	133000	398522800	91500	91500	91500	91500	6
316	20240423	132900	397973800	91500	91500	91500	91500	11
317	20240423	132800	396967300	91500	91500	91500	91500	3
318	20240423	132700	396692800	91400	91400	91400	91400	0
319	20240423	132600	396692800	91400	91400	91400	91400	0
320	20240423	132500	396692800	91400	91400	91400	91400	1
321	20240423	132400	396601400	91600	91500	91600	91500	19
322	20240423	132300	394861600	91500	91500	91500	91500	7
323	20240423	132200	394221100	91700	91700	91700	91700	0
324	20240423	132100	394221100	91700	91700	91700	91700	0
325	20240423	132000	394221100	91700	91700	91700	91700	0
326	20240423	131900	394221100	91700	91700	91700	91700	6
327	20240423	131800	393670900	91500	91500	91500	91500	0
328	20240423	131700	393670900	91500	91500	91500	91500	0
329	20240423	131600	393670900	91500	91500	91500	91500	0
330	20240423	131500	393670900	91500	91500	91500	91500	0
331	20240423	131400	393670900	91500	91500	91500	91500	0
332	20240423	131300	393670900	91500	91500	91500	91500	0
333	20240423	131200	393670900	91500	91500	91500	91500	22
334	20240423	131100	391657900	91500	91500	91500	91500	1
335	20240423	131000	391566400	91500	91500	91500	91500	0
336	20240423	130900	391566400	91500	91500	91500	91500	22
337	20240423	130800	389553400	91700	91700	91700	91700	0
338	20240423	130700	389553400	91700	91400	91700	91400	647
339	20240423	130600	330414900	91400	91400	91400	91400	0
340	20240423	130500	330414900	91400	91400	91400	91400	3
341	20240423	130400	330140700	91400	91400	91400	91400	0
342	20240423	130300	330140700	91400	91400	91400	91400	0
343	20240423	130200	330140700	91400	91400	91400	91400	0
344	20240423	130100	330140700	91400	91400	91400	91400	0
345	20240423	130000	330140700	91400	91400	91400	91400	0
346	20240423	125900	330140700	91400	91400	91400	91400	3
347	20240423	125800	329866500	91400	91400	91400	91400	4
348	20240423	125700	329500900	91400	91400	91400	91400	0
349	20240423	125600	329500900	91400	91400	91400	91400	0
350	20240423	125500	329500900	91400	91400	91400	91400	6
351	20240423	125400	328952500	91300	91300	91300	91300	0
352	20240423	125300	328952500	91300	91300	91300	91300	1
353	20240423	125200	328861200	91300	91300	91300	91300	0
354	20240423	125100	328861200	91300	91300	91300	91300	0
355	20240423	125000	328861200	91300	91300	91300	91300	0
356	20240423	124900	328861200	91300	91300	91300	91300	0
357	20240423	124800	328861200	91300	91300	91300	91300	4
358	20240423	124700	328496000	91300	91300	91300	91300	0
359	20240423	124600	328496000	91300	91300	91300	91300	0
360	20240423	124500	328496000	91300	91300	91300	91300	0
361	20240423	124400	328496000	91300	91300	91300	91300	0
362	20240423	124300	328496000	91300	91300	91300	91300	0
363	20240423	124200	328496000	91300	91300	91300	91300	0
364	20240423	124100	328496000	91300	91300	91300	91300	1
365	20240423	124000	328404700	91300	91300	91300	91300	3
366	20240423	123900	328130800	91300	91300	91300	91300	4
367	20240423	123800	327765600	91100	91100	91100	91100	25
368	20240423	123700	325488100	91100	91100	91100	91100	0
369	20240423	123600	325488100	91100	91100	91100	91100	0
370	20240423	123500	325488100	91100	91100	91100	91100	0
371	20240423	123400	325488100	91100	91100	91100	91100	11
372	20240423	123300	324486000	91200	91200	91200	91200	0
373	20240423	123200	324486000	91200	91200	91200	91200	0
374	20240423	123100	324486000	91200	91200	91200	91100	272
375	20240423	123000	299679700	91200	91200	91200	91200	0
376	20240423	122900	299679700	91200	91200	91200	91200	0
377	20240423	122800	299679700	91200	91200	91200	91200	0
378	20240423	122700	299679700	91200	91200	91200	91200	8
379	20240423	122600	298950100	91200	91200	91200	91200	0
380	20240423	122500	298950100	91200	91200	91200	91200	0
381	20240423	122400	298950100	91200	91200	91200	91200	0
382	20240423	122300	298950100	91200	91200	91200	91200	0
383	20240423	122200	298950100	91200	91200	91200	91200	20
384	20240423	122100	297126100	91200	91200	91200	91200	0
385	20240423	122000	297126100	91200	91200	91200	91200	40
386	20240423	121900	293478100	91200	91200	91200	91200	0
387	20240423	121800	293478100	91200	91200	91200	91200	0
388	20240423	121700	293478100	91200	91200	91200	91200	0
389	20240423	121600	293478100	91200	91300	91300	91200	6
390	20240423	121500	292930700	91200	91200	91200	91200	0
391	20240423	121400	292930700	91200	91200	91200	91200	3
392	20240423	121300	292657100	91300	91300	91300	91300	131
393	20240423	121200	280696800	91300	91300	91300	91300	9
394	20240423	121100	279875100	91300	91300	91300	91300	1
395	20240423	121000	279783800	91300	91300	91300	91300	14
396	20240423	120900	278505600	91400	91300	91400	91300	12
397	20240423	120800	277408900	91400	91400	91400	91300	89
398	20240423	120700	269277200	91300	91300	91300	91300	0
399	20240423	120600	269277200	91300	91300	91300	91300	2
400	20240423	120500	269094600	91300	91300	91300	91300	0
401	20240423	120400	269094600	91300	91300	91300	91300	12
402	20240423	120300	267999000	91300	91300	91300	91300	0
403	20240423	120200	267999000	91300	91300	91300	91300	0
404	20240423	120100	267999000	91300	91300	91300	91300	0
405	20240423	120000	267999000	91300	91300	91300	91300	2
406	20240423	115900	267816400	91400	91400	91400	91400	0
407	20240423	115800	267816400	91400	91400	91400	91400	0
408	20240423	115700	267816400	91400	91400	91400	91400	0
409	20240423	115600	267816400	91400	91400	91400	91400	0
410	20240423	115500	267816400	91400	91400	91400	91400	0
411	20240423	115400	267816400	91400	91400	91400	91400	0
412	20240423	115300	267816400	91400	91400	91400	91400	0
413	20240423	115200	267816400	91400	91400	91400	91400	0
414	20240423	115100	267816400	91400	91400	91400	91400	0
415	20240423	115000	267816400	91400	91400	91400	91400	0
416	20240423	114900	267816400	91400	91400	91400	91400	6
417	20240423	114800	267268000	91400	91400	91400	91400	0
418	20240423	114700	267268000	91400	91400	91400	91400	2
419	20240423	114600	267085200	91400	91400	91400	91400	0
420	20240423	114500	267085200	91400	91400	91400	91400	0
421	20240423	114400	267085200	91400	91400	91400	91400	0
422	20240423	114300	267085200	91400	91400	91400	91400	5
423	20240423	114200	266628200	91300	91300	91300	91300	0
424	20240423	114100	266628200	91300	91300	91300	91300	0
425	20240423	114000	266628200	91300	91300	91300	91300	1
426	20240423	113900	266536900	91300	91300	91300	91300	0
427	20240423	113800	266536900	91300	91300	91300	91300	0
428	20240423	113700	266536900	91300	91300	91300	91300	5
429	20240423	113600	266080400	91300	91300	91300	91300	0
430	20240423	113500	266080400	91300	91300	91300	91300	0
431	20240423	113400	266080400	91300	91300	91300	91300	0
432	20240423	113300	266080400	91300	91300	91300	91300	0
433	20240423	113200	266080400	91300	91300	91300	91200	56
434	20240423	113100	260968900	91300	91300	91300	91300	0
435	20240423	113000	260968900	91300	91300	91300	91300	0
436	20240423	112900	260968900	91300	91300	91300	91300	18
437	20240423	112800	259325500	91400	91400	91400	91400	0
438	20240423	112700	259325500	91400	91400	91400	91400	16
439	20240423	112600	257863100	91400	91300	91400	91300	20
440	20240423	112500	256036100	91400	91400	91400	91400	0
441	20240423	112400	256036100	91400	91400	91400	91400	5
442	20240423	112300	255579100	91300	91300	91300	91300	0
443	20240423	112200	255579100	91300	91300	91300	91300	0
444	20240423	112100	255579100	91300	91300	91300	91300	0
445	20240423	112000	255579100	91300	91300	91300	91300	0
446	20240423	111900	255579100	91300	91400	91400	91300	3
447	20240423	111800	255305100	91400	91400	91400	91400	1
448	20240423	111700	255213700	91400	91400	91400	91400	0
449	20240423	111600	255213700	91400	91400	91400	91400	0
450	20240423	111500	255213700	91400	91400	91400	91400	0
451	20240423	111400	255213700	91400	91400	91400	91400	0
452	20240423	111300	255213700	91400	91400	91400	91400	2
453	20240423	111200	255030900	91300	91300	91300	91300	1
454	20240423	111100	254939600	91300	91300	91300	91300	11
455	20240423	111000	253935300	91300	91300	91300	91300	0
456	20240423	110900	253935300	91300	91300	91300	91300	0
457	20240423	110800	253935300	91300	91500	91500	91300	113
458	20240423	110700	243608500	91500	91500	91500	91500	0
459	20240423	110600	243608500	91500	91500	91500	91500	1
460	20240423	110500	243517000	91400	91400	91400	91400	1
461	20240423	110400	243425600	91400	91400	91400	91400	3
462	20240423	110300	243151400	91400	91400	91400	91400	12
463	20240423	110200	242054600	91400	91400	91400	91400	0
464	20240423	110100	242054600	91400	91400	91400	91400	3
465	20240423	110000	241780400	91400	91400	91400	91400	0
466	20240423	105900	241780400	91400	91500	91500	91400	111
467	20240423	105800	231627800	91800	91700	91800	91700	10
468	20240423	105700	230710200	91600	91500	91600	91500	13
469	20240423	105600	229520600	91600	91600	91600	91600	1
470	20240423	105500	229429000	91600	91600	91600	91600	0
471	20240423	105400	229429000	91600	91600	91600	91600	0
472	20240423	105300	229429000	91600	91600	91600	91600	2
473	20240423	105200	229245800	91600	91600	91600	91600	65
474	20240423	105100	223291800	91600	91600	91600	91600	0
475	20240423	105000	223291800	91600	91600	91600	91600	0
476	20240423	104900	223291800	91600	91600	91600	91600	1
477	20240423	104800	223200200	91700	91700	91700	91700	22
478	20240423	104700	221182800	91700	91700	91700	91700	0
479	20240423	104600	221182800	91700	91700	91700	91700	0
480	20240423	104500	221182800	91700	91700	91700	91700	3
481	20240423	104400	220907700	91700	91700	91700	91700	2
482	20240423	104300	220724300	91700	91700	91700	91700	0
483	20240423	104200	220724300	91700	91700	91700	91700	0
484	20240423	104100	220724300	91700	91700	91700	91700	1
485	20240423	104000	220632600	91600	91600	91600	91600	0
486	20240423	103900	220632600	91600	91600	91600	91600	0
487	20240423	103800	220632600	91600	91600	91600	91600	10
488	20240423	103700	219716600	91600	91600	91600	91600	10
489	20240423	103600	218800600	91600	91600	91600	91600	0
490	20240423	103500	218800600	91600	91700	91700	91600	19
491	20240423	103400	217058600	91600	91600	91600	91600	0
492	20240423	103300	217058600	91600	91600	91600	91600	0
493	20240423	103200	217058600	91600	91600	91600	91600	40
494	20240423	103100	213394600	91600	91600	91600	91600	11
495	20240423	103000	212387000	91700	91700	91700	91700	0
496	20240423	102900	212387000	91700	91700	91700	91700	38
497	20240423	102800	208902400	91700	91700	91700	91700	0
498	20240423	102700	208902400	91700	91700	91700	91700	51
499	20240423	102600	204225700	91700	91700	91700	91700	11
500	20240423	102500	203217000	91700	91700	91700	91700	1
501	20240423	102400	203125300	91700	91700	91700	91700	16
502	20240423	102300	201658100	91700	91700	91700	91700	3
503	20240423	102200	201383000	91700	91700	91700	91700	0
504	20240423	102100	201383000	91700	91800	91800	91700	13
505	20240423	102000	200190500	91800	91800	91800	91800	0
506	20240423	101900	200190500	91800	91800	91800	91800	0
507	20240423	101800	200190500	91800	91800	91800	91800	125
508	20240423	101700	188715500	91800	91800	91800	91800	55
509	20240423	101600	183666500	91800	91800	91800	91800	1
510	20240423	101500	183574700	91800	91800	91800	91800	17
511	20240423	101400	182014100	91800	91800	91800	91800	0
512	20240423	101300	182014100	91800	91900	91900	91800	2
513	20240423	101200	181830400	91800	91800	91800	91800	0
514	20240423	101100	181830400	91800	91800	91800	91800	10
515	20240423	101000	180912400	91800	91800	91800	91800	5
516	20240423	100900	180453400	91900	91900	91900	91900	0
517	20240423	100800	180453400	91900	91900	91900	91900	0
518	20240423	100700	180453400	91900	91800	91900	91800	25
519	20240423	100600	178156900	91900	91900	91900	91900	0
520	20240423	100500	178156900	91900	91900	91900	91900	1
521	20240423	100400	178065000	91900	91900	91900	91900	2
522	20240423	100300	177881200	91900	91900	91900	91900	0
523	20240423	100200	177881200	91900	91900	91900	91900	0
524	20240423	100100	177881200	91900	91900	91900	91900	5
525	20240423	100000	177421700	91900	91900	91900	91900	2
526	20240423	095900	177237900	91900	91900	91900	91900	3
527	20240423	095800	176962200	91800	91800	91800	91800	2
528	20240423	095700	176778600	91800	91800	91800	91800	2
529	20240423	095600	176595000	91800	91800	91800	91800	9
530	20240423	095500	175768800	91900	91900	91900	91900	19
531	20240423	095400	174022700	91900	91900	91900	91900	9
532	20240423	095300	173195600	92000	92000	92000	92000	0
533	20240423	095200	173195600	92000	92000	92000	92000	0
534	20240423	095100	173195600	92000	92000	92000	92000	38
535	20240423	095000	169699600	91800	91900	91900	91800	26
536	20240423	094900	167312400	91900	91800	91900	91700	113
537	20240423	094800	156940100	92000	92000	92000	92000	0
538	20240423	094700	156940100	92000	91900	92000	91900	17
539	20240423	094600	155377600	91800	91800	91800	91800	1
540	20240423	094500	155285800	91900	91900	91900	91800	21
541	20240423	094400	153357200	91900	91900	91900	91900	8
542	20240423	094300	152622000	91900	91800	91900	91800	5
543	20240423	094200	152162900	91900	91800	91900	91800	57
544	20240423	094100	146927400	91800	91700	91800	91700	8
545	20240423	094000	146193500	91600	91700	91700	91600	8
546	20240423	093900	145460400	91700	91800	91800	91700	8
547	20240423	093800	144726300	91800	91800	91800	91800	7
548	20240423	093700	144083700	91800	91800	91800	91800	1
549	20240423	093600	143991900	91800	91800	91800	91800	2
550	20240423	093500	143808300	91800	91800	91800	91800	25
551	20240423	093400	141513300	91800	91800	91800	91800	2
552	20240423	093300	141329700	91800	91800	91800	91800	3
553	20240423	093200	141054300	91900	91900	91900	91900	13
554	20240423	093100	139859600	91900	91900	91900	91900	20
555	20240423	093000	138021600	91900	91900	91900	91900	55
556	20240423	092900	132967100	91900	91900	91900	91900	2
557	20240423	092800	132783300	91900	91900	91900	91900	2
558	20240423	092700	132599500	92000	91900	92000	91900	18
559	20240423	092600	130943700	91900	91900	91900	91900	6
560	20240423	092500	130392300	91900	91900	91900	91900	0
561	20240423	092400	130392300	91900	91900	91900	91900	40
562	20240423	092300	126716300	92000	92000	92000	91900	23
563	20240423	092200	124601700	91900	91900	91900	91900	3
564	20240423	092100	124326000	91900	91900	91900	91900	2
565	20240423	092000	124142200	91900	91900	91900	91900	0
566	20240423	091900	124142200	91900	91900	91900	91900	16
567	20240423	091800	122671800	91900	91700	91900	91700	93
568	20240423	091700	114132500	91800	91800	91800	91800	1
569	20240423	091600	114040700	91800	91800	91800	91800	0
570	20240423	091500	114040700	91800	91800	91800	91800	1
571	20240423	091400	113948900	91800	91800	91800	91800	5
572	20240423	091300	113489900	91800	91900	91900	91800	112
573	20240423	091200	103207100	91900	91900	91900	91900	0
574	20240423	091100	103207100	91900	92000	92000	91900	98
575	20240423	091000	94191200	91900	91900	91900	91900	92
576	20240423	090900	85736400	91800	91700	91800	91700	75
577	20240423	090800	78854500	91700	91800	91800	91700	23
578	20240423	090700	76745100	91800	91800	91800	91800	71
579	20240423	090600	70227300	91800	91800	91800	91700	82
580	20240423	090500	62701700	91800	91600	91800	91600	153
581	20240423	090400	48674700	91600	91500	91600	91500	126
582	20240423	090300	37143400	91500	91500	91500	91500	0
583	20240423	090200	37143400	91500	91500	91500	91500	3
584	20240423	090100	36868900	91500	91300	91500	91300	181
585	20240423	090000	20337800	91300	91200	91300	91200	223