KissMeData/004690/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184100	1070761300	92500	92500	92500	92500	127
3	20240402	184000	1070761300	92500	92500	92500	92500	0
4	20240402	183900	1070761300	92500	92500	92500	92500	0
5	20240402	183800	1070761300	92500	92500	92500	92500	0
6	20240402	183700	1070761300	92500	92500	92500	92500	0
7	20240402	183600	1070761300	92500	92500	92500	92500	0
8	20240402	183500	1070761300	92500	92500	92500	92500	0
9	20240402	183400	1070761300	92500	92500	92500	92500	0
10	20240402	183300	1070761300	92500	92500	92500	92500	0
11	20240402	183200	1070761300	92500	92500	92500	92500	0
12	20240402	183100	1070761300	92500	92500	92500	92500	0
13	20240402	183000	1070761300	92500	92500	92500	92500	0
14	20240402	182900	1070761300	92500	92500	92500	92500	0
15	20240402	182800	1070761300	92500	92500	92500	92500	0
16	20240402	182700	1070761300	92500	92500	92500	92500	0
17	20240402	182600	1070761300	92500	92500	92500	92500	0
18	20240402	182500	1070761300	92500	92500	92500	92500	0
19	20240402	182400	1070761300	92500	92500	92500	92500	0
20	20240402	182300	1070761300	92500	92500	92500	92500	0
21	20240402	182200	1070761300	92500	92500	92500	92500	0
22	20240402	182100	1070761300	92500	92500	92500	92500	0
23	20240402	182000	1070761300	92500	92500	92500	92500	0
24	20240402	181900	1070761300	92500	92500	92500	92500	0
25	20240402	181800	1070761300	92500	92500	92500	92500	0
26	20240402	181700	1070761300	92500	92500	92500	92500	0
27	20240402	181600	1070761300	92500	92500	92500	92500	0
28	20240402	181500	1070761300	92500	92500	92500	92500	0
29	20240402	181400	1070761300	92500	92500	92500	92500	0
30	20240402	181300	1070761300	92500	92500	92500	92500	0
31	20240402	181200	1070761300	92500	92500	92500	92500	0
32	20240402	181100	1070761300	92500	92500	92500	92500	127
33	20240402	181000	1070761300	92500	92500	92500	92500	0
34	20240402	180900	1070761300	92500	92500	92500	92500	0
35	20240402	180800	1070761300	92500	92500	92500	92500	0
36	20240402	180700	1070761300	92500	92500	92500	92500	0
37	20240402	180600	1070761300	92500	92500	92500	92500	0
38	20240402	180500	1070761300	92500	92500	92500	92500	0
39	20240402	180400	1070761300	92500	92500	92500	92500	0
40	20240402	180300	1070761300	92500	92500	92500	92500	0
41	20240402	180200	1070761300	92500	92500	92500	92500	0
42	20240402	180100	1070761300	92500	92500	92500	92500	0
43	20240402	180000	1070761300	92500	92500	92500	92500	0
44	20240402	175900	1070761300	92500	92500	92500	92500	0
45	20240402	175800	1070761300	92500	92500	92500	92500	0
46	20240402	175700	1070761300	92500	92500	92500	92500	0
47	20240402	175600	1070761300	92500	92500	92500	92500	0
48	20240402	175500	1070761300	92500	92500	92500	92500	0
49	20240402	175400	1070761300	92500	92500	92500	92500	0
50	20240402	175300	1070761300	92500	92500	92500	92500	0
51	20240402	175200	1070761300	92500	92500	92500	92500	0
52	20240402	175100	1070761300	92500	92500	92500	92500	0
53	20240402	175000	1070761300	92500	92500	92500	92500	0
54	20240402	174900	1070761300	92500	92500	92500	92500	0
55	20240402	174800	1070761300	92500	92500	92500	92500	0
56	20240402	174700	1070761300	92500	92500	92500	92500	0
57	20240402	174600	1070761300	92500	92500	92500	92500	0
58	20240402	174500	1070761300	92500	92500	92500	92500	0
59	20240402	174400	1070761300	92500	92500	92500	92500	0
60	20240402	174300	1070761300	92500	92500	92500	92500	0
61	20240402	174200	1070761300	92500	92500	92500	92500	0
62	20240402	174100	1070761300	92500	92500	92500	92500	127
63	20240402	174000	1070761300	92500	92500	92500	92500	0
64	20240402	173900	1070761300	92500	92500	92500	92500	0
65	20240402	173800	1070761300	92500	92500	92500	92500	0
66	20240402	173700	1070761300	92500	92500	92500	92500	0
67	20240402	173600	1070761300	92500	92500	92500	92500	0
68	20240402	173500	1070761300	92500	92500	92500	92500	0
69	20240402	173400	1070761300	92500	92500	92500	92500	0
70	20240402	173300	1070761300	92500	92500	92500	92500	0
71	20240402	173200	1070761300	92500	92500	92500	92500	0
72	20240402	173100	1070761300	92500	92500	92500	92500	0
73	20240402	173000	1070761300	92500	92500	92500	92500	0
74	20240402	172900	1070761300	92500	92500	92500	92500	0
75	20240402	172800	1070761300	92500	92500	92500	92500	0
76	20240402	172700	1070761300	92500	92500	92500	92500	0
77	20240402	172600	1070761300	92500	92500	92500	92500	0
78	20240402	172500	1070761300	92500	92500	92500	92500	0
79	20240402	172400	1070761300	92500	92500	92500	92500	0
80	20240402	172300	1070761300	92500	92500	92500	92500	0
81	20240402	172200	1070761300	92500	92500	92500	92500	0
82	20240402	172100	1070761300	92500	92500	92500	92500	0
83	20240402	172000	1070761300	92500	92500	92500	92500	0
84	20240402	171900	1070761300	92500	92500	92500	92500	0
85	20240402	171800	1070761300	92500	92500	92500	92500	0
86	20240402	171700	1070761300	92500	92500	92500	92500	0
87	20240402	171600	1070761300	92500	92500	92500	92500	0
88	20240402	171500	1070761300	92500	92500	92500	92500	0
89	20240402	171400	1070761300	92500	92500	92500	92500	0
90	20240402	171300	1070761300	92500	92500	92500	92500	0
91	20240402	171200	1070761300	92500	92500	92500	92500	0
92	20240402	171100	1070761300	92500	92500	92500	92500	127
93	20240402	171000	1070761300	92500	92500	92500	92500	0
94	20240402	170900	1070761300	92500	92500	92500	92500	0
95	20240402	170800	1070761300	92500	92500	92500	92500	0
96	20240402	170700	1070761300	92500	92500	92500	92500	0
97	20240402	170600	1070761300	92500	92500	92500	92500	0
98	20240402	170500	1070761300	92500	92500	92500	92500	0
99	20240402	170400	1070761300	92500	92500	92500	92500	0
100	20240402	170300	1070761300	92500	92500	92500	92500	0
101	20240402	170200	1070761300	92500	92500	92500	92500	0
102	20240402	170100	1070761300	92500	92500	92500	92500	0
103	20240402	170000	1070761300	92500	92500	92500	92500	0
104	20240402	165900	1070761300	92500	92500	92500	92500	0
105	20240402	165800	1070761300	92500	92500	92500	92500	0
106	20240402	165700	1070761300	92500	92500	92500	92500	0
107	20240402	165600	1070761300	92500	92500	92500	92500	0
108	20240402	165500	1070761300	92500	92500	92500	92500	0
109	20240402	165400	1070761300	92500	92500	92500	92500	0
110	20240402	165300	1070761300	92500	92500	92500	92500	0
111	20240402	165200	1070761300	92500	92500	92500	92500	0
112	20240402	165100	1070761300	92500	92500	92500	92500	0
113	20240402	165000	1070761300	92500	92500	92500	92500	0
114	20240402	164900	1070761300	92500	92500	92500	92500	0
115	20240402	164800	1070761300	92500	92500	92500	92500	0
116	20240402	164700	1070761300	92500	92500	92500	92500	0
117	20240402	164600	1070761300	92500	92500	92500	92500	0
118	20240402	164500	1070761300	92500	92500	92500	92500	0
119	20240402	164400	1070761300	92500	92500	92500	92500	0
120	20240402	164300	1070761300	92500	92500	92500	92500	0
121	20240402	164200	1070761300	92500	92500	92500	92500	0
122	20240402	164100	1070761300	92500	92500	92500	92500	127
123	20240402	164000	1070761300	92500	92500	92500	92500	0
124	20240402	163900	1070761300	92500	92500	92500	92500	0
125	20240402	163800	1070761300	92500	92500	92500	92500	0
126	20240402	163700	1070761300	92500	92500	92500	92500	0
127	20240402	163600	1070761300	92500	92500	92500	92500	0
128	20240402	163500	1070761300	92500	92500	92500	92500	0
129	20240402	163400	1070761300	92500	92500	92500	92500	0
130	20240402	163300	1070761300	92500	92500	92500	92500	0
131	20240402	163200	1070761300	92500	92500	92500	92500	0
132	20240402	163100	1070761300	92500	92500	92500	92500	0
133	20240402	163000	1070761300	92500	92500	92500	92500	0
134	20240402	162900	1070761300	92500	92500	92500	92500	0
135	20240402	162800	1070761300	92500	92500	92500	92500	0
136	20240402	162700	1070761300	92500	92500	92500	92500	0
137	20240402	162600	1070761300	92500	92500	92500	92500	0
138	20240402	162500	1070761300	92500	92500	92500	92500	0
139	20240402	162400	1070761300	92500	92500	92500	92500	0
140	20240402	162300	1070761300	92500	92500	92500	92500	0
141	20240402	162200	1070761300	92500	92500	92500	92500	0
142	20240402	162100	1070761300	92500	92500	92500	92500	0
143	20240402	162000	1070761300	92500	92500	92500	92500	0
144	20240402	161900	1070761300	92500	92500	92500	92500	0
145	20240402	161800	1070761300	92500	92500	92500	92500	0
146	20240402	161700	1070761300	92500	92500	92500	92500	0
147	20240402	161600	1070761300	92500	92500	92500	92500	0
148	20240402	161500	1070761300	92500	92500	92500	92500	0
149	20240402	161400	1070761300	92500	92500	92500	92500	0
150	20240402	161300	1070761300	92500	92500	92500	92500	0
151	20240402	161200	1070761300	92500	92500	92500	92500	0
152	20240402	161100	1070761300	92500	92500	92500	92500	127
153	20240402	161000	1070761300	92500	92500	92500	92500	0
154	20240402	160900	1070761300	92500	92500	92500	92500	0
155	20240402	160800	1070761300	92500	92500	92500	92500	0
156	20240402	160700	1070761300	92500	92500	92500	92500	0
157	20240402	160600	1070761300	92500	92500	92500	92500	0
158	20240402	160500	1070761300	92500	92500	92500	92500	0
159	20240402	160400	1070761300	92500	92500	92500	92500	0
160	20240402	160300	1070761300	92500	92500	92500	92500	0
161	20240402	160200	1070761300	92500	92500	92500	92500	0
162	20240402	160100	1070761300	92500	92500	92500	92500	0
163	20240402	160000	1070761300	92500	92500	92500	92500	0
164	20240402	155900	1070761300	92500	92500	92500	92500	0
165	20240402	155800	1070761300	92500	92500	92500	92500	0
166	20240402	155700	1070761300	92500	92500	92500	92500	0
167	20240402	155600	1070761300	92500	92500	92500	92500	0
168	20240402	155500	1070761300	92500	92500	92500	92500	0
169	20240402	155400	1070761300	92500	92500	92500	92500	0
170	20240402	155300	1070761300	92500	92500	92500	92500	0
171	20240402	155200	1070761300	92500	92500	92500	92500	0
172	20240402	155100	1070761300	92500	92500	92500	92500	0
173	20240402	155000	1070761300	92500	92500	92500	92500	0
174	20240402	154900	1070761300	92500	92500	92500	92500	0
175	20240402	154800	1070761300	92500	92500	92500	92500	0
176	20240402	154700	1070761300	92500	92500	92500	92500	0
177	20240402	154600	1070761300	92500	92500	92500	92500	0
178	20240402	154500	1070761300	92500	92500	92500	92500	0
179	20240402	154400	1070761300	92500	92500	92500	92500	0
180	20240402	154300	1070761300	92500	92500	92500	92500	0
181	20240402	154200	1070761300	92500	92500	92500	92500	0
182	20240402	154100	1070761300	92500	92500	92500	92500	127
183	20240402	154000	1070761300	92500	92500	92500	92500	0
184	20240402	153900	1070761300	92500	92500	92500	92500	0
185	20240402	153800	1070761300	92500	92500	92500	92500	0
186	20240402	153700	1070761300	92500	92500	92500	92500	0
187	20240402	153600	1070761300	92500	92500	92500	92500	0
188	20240402	153500	1070761300	92500	92500	92500	92500	0
189	20240402	153400	1070761300	92500	92500	92500	92500	0
190	20240402	153300	1070761300	92500	92500	92500	92500	0
191	20240402	153200	1070761300	92500	92500	92500	92500	0
192	20240402	153100	1070761300	92500	92500	92500	92500	0
193	20240402	153000	1070761300	92500	92500	92500	92500	127
194	20240402	152900	1059013800	92200	92200	92200	92200	0
195	20240402	152800	1059013800	92200	92200	92200	92200	0
196	20240402	152700	1059013800	92200	92200	92200	92200	0
197	20240402	152600	1059013800	92200	92200	92200	92200	0
198	20240402	152500	1059013800	92200	92200	92200	92200	0
199	20240402	152400	1059013800	92200	92200	92200	92200	0
200	20240402	152300	1059013800	92200	92200	92200	92200	0
201	20240402	152200	1059013800	92200	92200	92200	92200	0
202	20240402	152100	1059013800	92200	92200	92200	92200	0
203	20240402	152000	1059013800	92200	92200	92200	92200	0
204	20240402	151900	1059013800	92200	92400	92500	92200	20
205	20240402	151800	1057164700	92400	92300	92400	92300	15
206	20240402	151700	1055779000	92400	92400	92400	92400	0
207	20240402	151600	1055779000	92400	92300	92400	92300	7
208	20240402	151500	1055132700	92300	92300	92300	92300	0
209	20240402	151400	1055132700	92300	92200	92300	92200	66
210	20240402	151300	1049046900	92300	92300	92300	92300	0
211	20240402	151200	1049046900	92300	92300	92300	92300	12
212	20240402	151100	1047939300	92200	92200	92200	92200	0
213	20240402	151000	1047939300	92200	92200	92200	92200	7
214	20240402	150900	1047293900	92300	92200	92300	92200	92
215	20240402	150800	1038811400	92200	92300	92400	92200	24
216	20240402	150700	1036597300	92300	92300	92300	92300	16
217	20240402	150600	1035120500	92300	92300	92300	92300	10
218	20240402	150500	1034197500	92300	92300	92300	92200	21
219	20240402	150400	1032259900	92200	92200	92200	92200	11
220	20240402	150300	1031245700	92200	92200	92200	92200	19
221	20240402	150200	1029493900	92200	92200	92200	92200	16
222	20240402	150100	1028018700	92200	92200	92200	92200	18
223	20240402	150000	1026359100	92200	92500	92500	92200	20
224	20240402	145900	1024512200	92400	92200	92400	92200	28
225	20240402	145800	1021929000	92200	92200	92200	92200	11
226	20240402	145700	1020914800	92200	92200	92200	92200	12
227	20240402	145600	1019808400	92200	92200	92300	92200	25
228	20240402	145500	1017501900	92200	92200	92300	92200	13
229	20240402	145400	1016303200	92200	92200	92300	92200	19
230	20240402	145300	1014551200	92200	92200	92200	92200	15
231	20240402	145200	1013168200	92300	92300	92300	92300	12
232	20240402	145100	1012060600	92300	92200	92300	92200	24
233	20240402	145000	1009847500	92200	92200	92300	92200	24
234	20240402	144900	1007633800	92200	92300	92300	92200	10
235	20240402	144800	1006711400	92300	92300	92300	92300	14
236	20240402	144700	1005419200	92400	92300	92400	92200	18
237	20240402	144600	1003757500	92300	92300	92300	92200	20
238	20240402	144500	1001912300	92300	92200	92300	92200	14
239	20240402	144400	1000620900	92300	92300	92300	92200	40
240	20240402	144300	996931000	92400	92200	92400	92200	53
241	20240402	144200	992036800	92300	92300	92300	92300	18
242	20240402	144100	990375400	92300	92300	92400	92300	19
243	20240402	144000	988621600	92300	92200	92300	92200	21
244	20240402	143900	986683800	92200	92200	92300	92200	11
245	20240402	143800	985669500	92200	92300	92300	92200	59
246	20240402	143700	980224300	92300	92200	92300	92200	18
247	20240402	143600	978564300	92300	92300	92300	92200	7
248	20240402	143500	977918300	92200	92200	92200	92200	27
249	20240402	143400	975428900	92300	92300	92300	92300	18
250	20240402	143300	973767500	92200	92200	92300	92200	19
251	20240402	143200	972015500	92300	92300	92300	92200	34
252	20240402	143100	968877600	92200	92200	92200	92100	33
253	20240402	143000	965835100	92200	92200	92300	92200	21
254	20240402	142900	963898400	92200	92200	92200	92200	10
255	20240402	142800	962976400	92200	92200	92200	92200	24
256	20240402	142700	960763600	92200	92100	92200	92100	20
257	20240402	142600	958920500	92100	92200	92200	92100	17
258	20240402	142500	957353200	92200	92100	92200	92100	25
259	20240402	142400	955048900	92100	92100	92200	92100	160
260	20240402	142300	940311900	92200	92100	92200	92100	25
261	20240402	142200	938007600	92100	92100	92200	92100	80
262	20240402	142100	930639400	92200	92100	92200	92100	20
263	20240402	142000	928796900	92100	92100	92100	92100	15
264	20240402	141900	927415400	92100	92100	92100	92100	14
265	20240402	141800	926126000	92200	92100	92200	92100	69
266	20240402	141700	919770900	92100	92200	92300	92100	238
267	20240402	141600	897828500	92200	92200	92200	92200	48
268	20240402	141500	893402900	92200	92200	92300	92200	145
269	20240402	141400	880031700	92200	92200	92300	92200	67
270	20240402	141300	873854200	92300	92200	92300	92200	34
271	20240402	141200	870717200	92200	92200	92200	92200	28
272	20240402	141100	868135600	92200	92200	92200	92200	20
273	20240402	141000	866291600	92200	92200	92200	92200	16
274	20240402	140900	864816400	92200	92200	92200	92200	14
275	20240402	140800	863525600	92200	92200	92200	92200	11
276	20240402	140700	862511400	92200	92200	92200	92200	14
277	20240402	140600	861220600	92200	92200	92200	92200	7
278	20240402	140500	860575200	92200	92200	92300	92200	30
279	20240402	140400	857808200	92200	92300	92300	92200	13
280	20240402	140300	856609100	92200	92200	92200	92200	14
281	20240402	140200	855318300	92200	92200	92300	92200	21
282	20240402	140100	853381700	92200	92200	92200	92200	9
283	20240402	140000	852551900	92200	92200	92300	92200	22
284	20240402	135900	850523400	92300	92200	92300	92200	9
285	20240402	135800	849693200	92200	92300	92300	92200	22
286	20240402	135700	847664500	92200	92200	92200	92200	11
287	20240402	135600	846650300	92200	92200	92200	92200	13
288	20240402	135500	845451700	92200	92300	92300	92200	14
289	20240402	135400	844160800	92300	92200	92300	92200	8
290	20240402	135300	843423000	92200	92200	92200	92200	17
291	20240402	135200	841855600	92200	92300	92300	92200	124
292	20240402	135100	830410500	92300	92300	92300	92300	14
293	20240402	135000	829118300	92300	92300	92300	92300	10
294	20240402	134900	828195300	92300	92300	92300	92300	31
295	20240402	134800	825334000	92300	92300	92300	92300	21
296	20240402	134700	823395700	92300	92300	92300	92300	11
297	20240402	134600	822380400	92300	92300	92300	92300	15
298	20240402	134500	820995900	92300	92300	92300	92300	11
299	20240402	134400	819980600	92300	92300	92300	92300	13
300	20240402	134300	818780700	92300	92300	92300	92300	4
301	20240402	134200	818411500	92300	92400	92400	92300	21
302	20240402	134100	816472700	92400	92400	92400	92400	3
303	20240402	134000	816195500	92400	92400	92400	92400	0
304	20240402	133900	816195500	92400	92400	92400	92400	0
305	20240402	133800	816195500	92400	92400	92400	92400	0
306	20240402	133700	816195500	92400	92400	92400	92400	0
307	20240402	133600	816195500	92400	92400	92400	92400	0
308	20240402	133500	816195500	92400	92300	92400	92300	10
309	20240402	133400	815272400	92300	92300	92300	92300	0
310	20240402	133300	815272400	92300	92300	92300	92300	0
311	20240402	133200	815272400	92300	92300	92300	92300	0
312	20240402	133100	815272400	92300	92300	92300	92300	34
313	20240402	133000	812134200	92300	92300	92300	92300	17
314	20240402	132900	810565100	92300	92300	92300	92300	38
315	20240402	132800	807057700	92300	92300	92300	92300	11
316	20240402	132700	806042400	92300	92300	92300	92300	1
317	20240402	132600	805950100	92300	92300	92300	92300	1
318	20240402	132500	805857800	92200	92200	92200	92200	208
319	20240402	132400	786680200	92300	92300	92300	92300	1
320	20240402	132300	786587900	92300	92300	92300	92300	34
321	20240402	132200	783449700	92300	92200	92300	92200	9
322	20240402	132100	782619800	92200	92200	92200	92200	0
323	20240402	132000	782619800	92200	92200	92200	92200	1
324	20240402	131900	782527600	92200	92200	92200	92200	0
325	20240402	131800	782527600	92200	92200	92200	92200	0
326	20240402	131700	782527600	92200	92200	92200	92200	66
327	20240402	131600	776442400	92300	92400	92400	92300	7
328	20240402	131500	775796100	92300	92300	92300	92300	64
329	20240402	131400	769888900	92300	92300	92300	92300	0
330	20240402	131300	769888900	92300	92300	92300	92300	18
331	20240402	131200	768227500	92400	92400	92400	92400	0
332	20240402	131100	768227500	92400	92400	92400	92400	1
333	20240402	131000	768135100	92400	92400	92400	92400	0
334	20240402	130900	768135100	92400	92400	92400	92400	1
335	20240402	130800	768042700	92400	92400	92400	92400	1
336	20240402	130700	767950300	92500	92500	92500	92500	0
337	20240402	130600	767950300	92500	92500	92500	92500	0
338	20240402	130500	767950300	92500	92500	92500	92500	2
339	20240402	130400	767765300	92500	92500	92500	92500	1
340	20240402	130300	767672800	92500	92500	92500	92500	1
341	20240402	130200	767580300	92500	92400	92500	92400	2
342	20240402	130100	767395400	92500	92500	92500	92500	0
343	20240402	130000	767395400	92500	92500	92500	92500	1
344	20240402	125900	767302900	92500	92500	92500	92500	5
345	20240402	125800	766840400	92400	92400	92400	92400	5
346	20240402	125700	766378400	92400	92400	92400	92400	6
347	20240402	125600	765824000	92400	92400	92400	92400	1
348	20240402	125500	765731600	92400	92400	92400	92400	0
349	20240402	125400	765731600	92400	92400	92400	92400	2
350	20240402	125300	765546800	92200	92200	92200	92200	0
351	20240402	125200	765546800	92200	92200	92200	92200	0
352	20240402	125100	765546800	92200	92200	92200	92200	0
353	20240402	125000	765546800	92200	92200	92200	92200	15
354	20240402	124900	764163800	92200	92300	92300	92200	2
355	20240402	124800	763979300	92200	92200	92200	92200	5
356	20240402	124700	763518300	92200	92200	92200	92200	0
357	20240402	124600	763518300	92200	92200	92200	92200	0
358	20240402	124500	763518300	92200	92200	92200	92200	0
359	20240402	124400	763518300	92200	92200	92200	92200	100
360	20240402	124300	754298300	92300	92300	92300	92300	1
361	20240402	124200	754206000	92200	92300	92300	92200	100
362	20240402	124100	744984200	92300	92300	92300	92300	0
363	20240402	124000	744984200	92300	92300	92300	92300	0
364	20240402	123900	744984200	92300	92300	92300	92300	49
365	20240402	123800	740461500	92300	92300	92300	92300	58
366	20240402	123700	735108100	92300	92300	92300	92300	0
367	20240402	123600	735108100	92300	92300	92300	92300	0
368	20240402	123500	735108100	92300	92300	92300	92300	0
369	20240402	123400	735108100	92300	92300	92300	92300	5
370	20240402	123300	734646600	92300	92300	92300	92300	0
371	20240402	123200	734646600	92300	92300	92300	92300	6
372	20240402	123100	734092800	92300	92300	92300	92300	0
373	20240402	123000	734092800	92300	92300	92300	92300	0
374	20240402	122900	734092800	92300	92300	92300	92300	1
375	20240402	122800	734000500	92200	92400	92400	92200	111
376	20240402	122700	723765100	92400	92400	92400	92400	0
377	20240402	122600	723765100	92400	92400	92400	92300	13
378	20240402	122500	722565000	92400	92400	92400	92400	6
379	20240402	122400	722010600	92300	92300	92300	92300	6
380	20240402	122300	721456800	92200	92200	92200	92200	20
381	20240402	122200	719612800	92200	92200	92200	92200	15
382	20240402	122100	718229800	92300	92300	92300	92300	0
383	20240402	122000	718229800	92300	92300	92300	92300	0
384	20240402	121900	718229800	92300	92300	92300	92300	0
385	20240402	121800	718229800	92300	92300	92300	92300	1
386	20240402	121700	718137500	92400	92400	92400	92400	0
387	20240402	121600	718137500	92400	92400	92400	92400	1
388	20240402	121500	718045100	92200	92200	92200	92200	0
389	20240402	121400	718045100	92200	92200	92200	92200	0
390	20240402	121300	718045100	92200	92200	92200	92200	106
391	20240402	121200	708271900	92300	92300	92300	92300	1
392	20240402	121100	708179600	92200	92200	92200	92200	50
393	20240402	121000	703569600	92200	92200	92200	92200	0
394	20240402	120900	703569600	92200	92200	92200	92200	15
395	20240402	120800	702186600	92200	92200	92200	92200	16
396	20240402	120700	700711400	92200	92200	92200	92200	10
397	20240402	120600	699789400	92200	92200	92200	92200	397
398	20240402	120500	663186000	92300	92300	92300	92300	2
399	20240402	120400	663001400	92300	92300	92300	92300	2
400	20240402	120300	662816800	92200	92300	92300	92200	23
401	20240402	120200	660694200	92300	92300	92300	92300	41
402	20240402	120100	656909900	92300	92300	92300	92300	13
403	20240402	120000	655710000	92300	92300	92300	92300	161
404	20240402	115900	640849700	92300	92300	92300	92300	0
405	20240402	115800	640849700	92300	92300	92300	92300	100
406	20240402	115700	631619700	92300	92300	92300	92300	100
407	20240402	115600	622389700	92400	92400	92400	92400	0
408	20240402	115500	622389700	92400	92400	92400	92400	4
409	20240402	115400	622020100	92400	92400	92400	92400	6
410	20240402	115300	621465700	92400	92400	92400	92400	61
411	20240402	115200	615829300	92400	92400	92400	92400	0
412	20240402	115100	615829300	92400	92400	92400	92400	7
413	20240402	115000	615182500	92400	92400	92400	92400	32
414	20240402	114900	612225700	92500	92300	92500	92300	47
415	20240402	114800	607882600	92500	92500	92500	92500	3
416	20240402	114700	607605100	92400	92400	92400	92400	2
417	20240402	114600	607420300	92400	92400	92400	92400	0
418	20240402	114500	607420300	92400	92400	92400	92400	1
419	20240402	114400	607327900	92400	92400	92400	92400	4
420	20240402	114300	606958300	92400	92400	92400	92400	0
421	20240402	114200	606958300	92400	92400	92400	92400	6
422	20240402	114100	606403900	92400	92400	92400	92400	10
423	20240402	114000	605479900	92400	92300	92400	92300	31
424	20240402	113900	602618500	92300	92300	92300	92300	0
425	20240402	113800	602618500	92300	92300	92300	92300	5
426	20240402	113700	602157000	92300	92500	92500	92300	1084
427	20240402	113600	502070200	92500	92500	92500	92500	3
428	20240402	113500	501792700	92500	92500	92500	92500	2
429	20240402	113400	501607700	92600	92500	92600	92500	2
430	20240402	113300	501422600	92400	92400	92400	92400	0
431	20240402	113200	501422600	92400	92400	92400	92400	2
432	20240402	113100	501237800	92500	92500	92500	92500	0
433	20240402	113000	501237800	92500	92500	92500	92500	0
434	20240402	112900	501237800	92500	92500	92500	92500	100
435	20240402	112800	491987800	92500	92500	92500	92500	0
436	20240402	112700	491987800	92500	92500	92500	92500	0
437	20240402	112600	491987800	92500	92500	92500	92500	0
438	20240402	112500	491987800	92500	92500	92500	92500	2
439	20240402	112400	491802800	92600	92600	92600	92600	1
440	20240402	112300	491710200	92600	92600	92600	92600	1
441	20240402	112200	491617600	92500	92500	92500	92500	0
442	20240402	112100	491617600	92500	92500	92500	92500	0
443	20240402	112000	491617600	92500	92500	92500	92500	0
444	20240402	111900	491617600	92500	92500	92500	92500	0
445	20240402	111800	491617600	92500	92500	92500	92500	2
446	20240402	111700	491432600	92900	92900	92900	92900	0
447	20240402	111600	491432600	92900	92800	92900	92800	3
448	20240402	111500	491154100	92800	92800	92800	92800	0
449	20240402	111400	491154100	92800	92800	92800	92800	0
450	20240402	111300	491154100	92800	92700	92800	92700	2
451	20240402	111200	490968600	92900	92900	92900	92900	0
452	20240402	111100	490968600	92900	92900	92900	92900	1
453	20240402	111000	490875700	92700	92700	92700	92700	0
454	20240402	110900	490875700	92700	92700	92700	92700	0
455	20240402	110800	490875700	92700	92700	92700	92700	39
456	20240402	110700	487260400	92600	92500	92600	92500	6
457	20240402	110600	486705300	92600	92600	92600	92600	1
458	20240402	110500	486612700	92600	92600	92600	92600	0
459	20240402	110400	486612700	92600	92600	92600	92600	0
460	20240402	110300	486612700	92600	92600	92600	92600	0
461	20240402	110200	486612700	92600	92600	92600	92600	0
462	20240402	110100	486612700	92600	92600	92600	92600	1
463	20240402	110000	486520100	92600	92600	92600	92600	1
464	20240402	105900	486427500	92500	92500	92500	92500	12
465	20240402	105800	485317500	92500	92500	92500	92500	0
466	20240402	105700	485317500	92500	92500	92500	92500	0
467	20240402	105600	485317500	92500	92500	92500	92500	0
468	20240402	105500	485317500	92500	92500	92500	92500	0
469	20240402	105400	485317500	92500	92500	92500	92500	0
470	20240402	105300	485317500	92500	92500	92500	92500	6
471	20240402	105200	484762500	92600	92600	92600	92600	0
472	20240402	105100	484762500	92600	92600	92600	92600	1
473	20240402	105000	484669900	92600	92600	92600	92600	0
474	20240402	104900	484669900	92600	92600	92600	92600	43
475	20240402	104800	480688100	92600	92600	92600	92600	7
476	20240402	104700	480039900	92500	92500	92500	92500	0
477	20240402	104600	480039900	92500	92500	92500	92500	30
478	20240402	104500	477264900	92500	92500	92500	92500	18
479	20240402	104400	475599900	92500	92500	92500	92500	0
480	20240402	104300	475599900	92500	92500	92500	92500	1
481	20240402	104200	475507400	92500	92500	92500	92500	1
482	20240402	104100	475414900	92500	92500	92500	92300	626
483	20240402	104000	417572300	92500	92500	92500	92400	44
484	20240402	103900	413503400	92500	92500	92500	92500	3
485	20240402	103800	413225900	92500	92500	92500	92500	37
486	20240402	103700	409803400	92500	92500	92500	92400	58
487	20240402	103600	404438600	92500	92500	92500	92500	150
488	20240402	103500	390563600	92600	92600	92600	92600	0
489	20240402	103400	390563600	92600	92600	92600	92600	1
490	20240402	103300	390471000	92600	92600	92600	92600	3
491	20240402	103200	390193200	92600	92600	92600	92600	73
492	20240402	103100	383433400	92700	92700	92700	92700	1
493	20240402	103000	383340700	92600	92600	92600	92600	0
494	20240402	102900	383340700	92600	92600	92600	92600	1
495	20240402	102800	383248100	92600	92600	92600	92600	0
496	20240402	102700	383248100	92600	92600	92600	92600	161
497	20240402	102600	368339500	92700	92800	92800	92700	15
498	20240402	102500	366948700	92800	92800	92800	92800	1
499	20240402	102400	366855900	92700	92700	92700	92700	0
500	20240402	102300	366855900	92700	92700	92700	92700	0
501	20240402	102200	366855900	92700	92700	92700	92700	64
502	20240402	102100	360923100	92800	92800	92800	92800	6
503	20240402	102000	360366300	92800	92800	92800	92800	14
504	20240402	101900	359067100	92800	92800	92800	92800	1
505	20240402	101800	358974300	92800	92800	92800	92800	141
506	20240402	101700	345889500	92900	92800	92900	92800	7
507	20240402	101600	345239800	92900	92900	92900	92900	0
508	20240402	101500	345239800	92900	92900	93000	92900	14
509	20240402	101400	343938600	93000	93000	93000	92900	347
510	20240402	101300	311668200	93000	92900	93000	92900	7
511	20240402	101200	311017600	92900	92900	92900	92900	19
512	20240402	101100	309252500	92800	92800	92800	92800	0
513	20240402	101000	309252500	92800	92800	92800	92800	5
514	20240402	100900	308788500	92800	92800	92800	92800	7
515	20240402	100800	308138900	92900	92900	92900	92900	0
516	20240402	100700	308138900	92900	92900	92900	92900	0
517	20240402	100600	308138900	92900	92900	92900	92900	0
518	20240402	100500	308138900	92900	92900	92900	92900	4
519	20240402	100400	307767300	93200	93200	93200	93200	0
520	20240402	100300	307767300	93200	93200	93200	93200	0
521	20240402	100200	307767300	93200	93200	93200	93200	0
522	20240402	100100	307767300	93200	93200	93200	93200	0
523	20240402	100000	307767300	93200	93200	93200	92800	17
524	20240402	095900	306183300	93200	93200	93200	93200	1
525	20240402	095800	306090100	93300	93200	93300	93200	56
526	20240402	095700	300870800	93500	93500	93500	93500	0
527	20240402	095600	300870800	93500	92600	93500	92500	704
528	20240402	095500	235467500	92600	92600	92600	92600	1
529	20240402	095400	235374900	92600	92600	92600	92600	2
530	20240402	095300	235189700	92600	92600	92600	92600	15
531	20240402	095200	233800700	92500	92500	92500	92400	318
532	20240402	095100	204385900	92500	92500	92500	92500	0
533	20240402	095000	204385900	92500	92500	92500	92500	1
534	20240402	094900	204293400	92500	92500	92500	92500	2
535	20240402	094800	204108400	92600	92600	92600	92600	0
536	20240402	094700	204108400	92600	92600	92600	92600	1
537	20240402	094600	204015800	92500	92500	92500	92500	30
538	20240402	094500	201240800	92600	92600	92600	92600	2
539	20240402	094400	201055600	92500	92500	92500	92500	0
540	20240402	094300	201055600	92500	92500	92500	92500	38
541	20240402	094200	197540600	92500	92500	92500	92500	46
542	20240402	094100	193285600	92700	92700	92700	92700	1
543	20240402	094000	193192900	92700	92600	92700	92600	11
544	20240402	093900	192173700	92600	92600	92600	92600	18
545	20240402	093800	190506900	92700	92700	92700	92700	1
546	20240402	093700	190414200	92700	92600	92800	92600	13
547	20240402	093600	189209100	92500	92500	92500	92500	1
548	20240402	093500	189116600	92500	92500	92500	92500	50
549	20240402	093400	184491600	92600	92600	92600	92600	0
550	20240402	093300	184491600	92600	92500	92600	92500	231
551	20240402	093200	163124000	92500	92500	92500	92500	0
552	20240402	093100	163124000	92500	92500	92500	92500	0
553	20240402	093000	163124000	92500	92500	92500	92500	0
554	20240402	092900	163124000	92500	92500	92500	92500	105
555	20240402	092800	153411500	92500	92500	92600	92500	101
556	20240402	092700	144067000	92500	92500	92500	92500	45
557	20240402	092600	139904500	92500	92800	92800	92500	99
558	20240402	092500	130732800	92800	92700	92800	92700	52
559	20240402	092400	125910600	92600	92600	92600	92600	10
560	20240402	092300	124984600	92500	92500	92500	92500	0
561	20240402	092200	124984600	92500	92400	92500	92400	161
562	20240402	092100	110108100	92500	92700	92700	92500	275
563	20240402	092000	84659900	92700	92700	92700	92700	95
564	20240402	091900	75853400	92700	92700	92700	92700	0
565	20240402	091800	75853400	92700	92700	92700	92700	1
566	20240402	091700	75760700	92700	92700	92700	92700	0
567	20240402	091600	75760700	92700	92700	92700	92700	20
568	20240402	091500	73906700	92700	92700	92700	92700	1
569	20240402	091400	73814000	92800	92900	92900	92800	16
570	20240402	091300	72328600	93000	93000	93000	93000	7
571	20240402	091200	71677600	93000	93000	93000	93000	28
572	20240402	091100	69073600	93000	93000	93000	93000	63
573	20240402	091000	63214600	93000	93000	93000	93000	31
574	20240402	090900	60331600	93000	92800	93000	92800	181
575	20240402	090800	43522600	93000	92800	93000	92800	8
576	20240402	090700	42780000	93000	93000	93000	93000	0
577	20240402	090600	42780000	93000	93000	93000	93000	5
578	20240402	090500	42315000	92500	92500	92500	92500	0
579	20240402	090400	42315000	92500	92800	92800	92500	305
580	20240402	090300	14092400	92800	92700	92800	92700	77
581	20240402	090200	6948400	92800	92800	92800	92800	0
582	20240402	090100	6948400	92800	92800	92800	92800	17
583	20240402	090000	5370800	92600	92600	92600	92600	58