KissMeData/004690/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184100	757528900	92000	92000	92000	92000	268
3	20240405	184000	757528900	92000	92000	92000	92000	0
4	20240405	183900	757528900	92000	92000	92000	92000	0
5	20240405	183800	757528900	92000	92000	92000	92000	0
6	20240405	183700	757528900	92000	92000	92000	92000	0
7	20240405	183600	757528900	92000	92000	92000	92000	0
8	20240405	183500	757528900	92000	92000	92000	92000	0
9	20240405	183400	757528900	92000	92000	92000	92000	0
10	20240405	183300	757528900	92000	92000	92000	92000	0
11	20240405	183200	757528900	92000	92000	92000	92000	0
12	20240405	183100	757528900	92000	92000	92000	92000	0
13	20240405	183000	757528900	92000	92000	92000	92000	0
14	20240405	182900	757528900	92000	92000	92000	92000	0
15	20240405	182800	757528900	92000	92000	92000	92000	0
16	20240405	182700	757528900	92000	92000	92000	92000	0
17	20240405	182600	757528900	92000	92000	92000	92000	0
18	20240405	182500	757528900	92000	92000	92000	92000	0
19	20240405	182400	757528900	92000	92000	92000	92000	0
20	20240405	182300	757528900	92000	92000	92000	92000	0
21	20240405	182200	757528900	92000	92000	92000	92000	0
22	20240405	182100	757528900	92000	92000	92000	92000	0
23	20240405	182000	757528900	92000	92000	92000	92000	0
24	20240405	181900	757528900	92000	92000	92000	92000	0
25	20240405	181800	757528900	92000	92000	92000	92000	0
26	20240405	181700	757528900	92000	92000	92000	92000	0
27	20240405	181600	757528900	92000	92000	92000	92000	0
28	20240405	181500	757528900	92000	92000	92000	92000	0
29	20240405	181400	757528900	92000	92000	92000	92000	0
30	20240405	181300	757528900	92000	92000	92000	92000	0
31	20240405	181200	757528900	92000	92000	92000	92000	0
32	20240405	181100	757528900	92000	92000	92000	92000	268
33	20240405	181000	757528900	92000	92000	92000	92000	0
34	20240405	180900	757528900	92000	92000	92000	92000	0
35	20240405	180800	757528900	92000	92000	92000	92000	0
36	20240405	180700	757528900	92000	92000	92000	92000	0
37	20240405	180600	757528900	92000	92000	92000	92000	0
38	20240405	180500	757528900	92000	92000	92000	92000	0
39	20240405	180400	757528900	92000	92000	92000	92000	0
40	20240405	180300	757528900	92000	92000	92000	92000	0
41	20240405	180200	757528900	92000	92000	92000	92000	0
42	20240405	180100	757528900	92000	92000	92000	92000	0
43	20240405	180000	757528900	92000	92000	92000	92000	0
44	20240405	175900	757528900	92000	92000	92000	92000	0
45	20240405	175800	757528900	92000	92000	92000	92000	0
46	20240405	175700	757528900	92000	92000	92000	92000	0
47	20240405	175600	757528900	92000	92000	92000	92000	0
48	20240405	175500	757528900	92000	92000	92000	92000	0
49	20240405	175400	757528900	92000	92000	92000	92000	0
50	20240405	175300	757528900	92000	92000	92000	92000	0
51	20240405	175200	757528900	92000	92000	92000	92000	0
52	20240405	175100	757528900	92000	92000	92000	92000	0
53	20240405	175000	757528900	92000	92000	92000	92000	0
54	20240405	174900	757528900	92000	92000	92000	92000	0
55	20240405	174800	757528900	92000	92000	92000	92000	0
56	20240405	174700	757528900	92000	92000	92000	92000	0
57	20240405	174600	757528900	92000	92000	92000	92000	0
58	20240405	174500	757528900	92000	92000	92000	92000	0
59	20240405	174400	757528900	92000	92000	92000	92000	0
60	20240405	174300	757528900	92000	92000	92000	92000	0
61	20240405	174200	757528900	92000	92000	92000	92000	0
62	20240405	174100	757528900	92000	92000	92000	92000	268
63	20240405	174000	757528900	92000	92000	92000	92000	0
64	20240405	173900	757528900	92000	92000	92000	92000	0
65	20240405	173800	757528900	92000	92000	92000	92000	0
66	20240405	173700	757528900	92000	92000	92000	92000	0
67	20240405	173600	757528900	92000	92000	92000	92000	0
68	20240405	173500	757528900	92000	92000	92000	92000	0
69	20240405	173400	757528900	92000	92000	92000	92000	0
70	20240405	173300	757528900	92000	92000	92000	92000	0
71	20240405	173200	757528900	92000	92000	92000	92000	0
72	20240405	173100	757528900	92000	92000	92000	92000	0
73	20240405	173000	757528900	92000	92000	92000	92000	0
74	20240405	172900	757528900	92000	92000	92000	92000	0
75	20240405	172800	757528900	92000	92000	92000	92000	0
76	20240405	172700	757528900	92000	92000	92000	92000	0
77	20240405	172600	757528900	92000	92000	92000	92000	0
78	20240405	172500	757528900	92000	92000	92000	92000	0
79	20240405	172400	757528900	92000	92000	92000	92000	0
80	20240405	172300	757528900	92000	92000	92000	92000	0
81	20240405	172200	757528900	92000	92000	92000	92000	0
82	20240405	172100	757528900	92000	92000	92000	92000	0
83	20240405	172000	757528900	92000	92000	92000	92000	0
84	20240405	171900	757528900	92000	92000	92000	92000	0
85	20240405	171800	757528900	92000	92000	92000	92000	0
86	20240405	171700	757528900	92000	92000	92000	92000	0
87	20240405	171600	757528900	92000	92000	92000	92000	0
88	20240405	171500	757528900	92000	92000	92000	92000	0
89	20240405	171400	757528900	92000	92000	92000	92000	0
90	20240405	171300	757528900	92000	92000	92000	92000	0
91	20240405	171200	757528900	92000	92000	92000	92000	0
92	20240405	171100	757528900	92000	92000	92000	92000	268
93	20240405	171000	757528900	92000	92000	92000	92000	0
94	20240405	170900	757528900	92000	92000	92000	92000	0
95	20240405	170800	757528900	92000	92000	92000	92000	0
96	20240405	170700	757528900	92000	92000	92000	92000	0
97	20240405	170600	757528900	92000	92000	92000	92000	0
98	20240405	170500	757528900	92000	92000	92000	92000	0
99	20240405	170400	757528900	92000	92000	92000	92000	0
100	20240405	170300	757528900	92000	92000	92000	92000	0
101	20240405	170200	757528900	92000	92000	92000	92000	0
102	20240405	170100	757528900	92000	92000	92000	92000	0
103	20240405	170000	757528900	92000	92000	92000	92000	0
104	20240405	165900	757528900	92000	92000	92000	92000	0
105	20240405	165800	757528900	92000	92000	92000	92000	0
106	20240405	165700	757528900	92000	92000	92000	92000	0
107	20240405	165600	757528900	92000	92000	92000	92000	0
108	20240405	165500	757528900	92000	92000	92000	92000	0
109	20240405	165400	757528900	92000	92000	92000	92000	0
110	20240405	165300	757528900	92000	92000	92000	92000	0
111	20240405	165200	757528900	92000	92000	92000	92000	0
112	20240405	165100	757528900	92000	92000	92000	92000	0
113	20240405	165000	757528900	92000	92000	92000	92000	0
114	20240405	164900	757528900	92000	92000	92000	92000	0
115	20240405	164800	757528900	92000	92000	92000	92000	0
116	20240405	164700	757528900	92000	92000	92000	92000	0
117	20240405	164600	757528900	92000	92000	92000	92000	0
118	20240405	164500	757528900	92000	92000	92000	92000	0
119	20240405	164400	757528900	92000	92000	92000	92000	0
120	20240405	164300	757528900	92000	92000	92000	92000	0
121	20240405	164200	757528900	92000	92000	92000	92000	0
122	20240405	164100	757528900	92000	92000	92000	92000	268
123	20240405	164000	757528900	92000	92000	92000	92000	0
124	20240405	163900	757528900	92000	92000	92000	92000	0
125	20240405	163800	757528900	92000	92000	92000	92000	0
126	20240405	163700	757528900	92000	92000	92000	92000	0
127	20240405	163600	757528900	92000	92000	92000	92000	0
128	20240405	163500	757528900	92000	92000	92000	92000	0
129	20240405	163400	757528900	92000	92000	92000	92000	0
130	20240405	163300	757528900	92000	92000	92000	92000	0
131	20240405	163200	757528900	92000	92000	92000	92000	0
132	20240405	163100	757528900	92000	92000	92000	92000	0
133	20240405	163000	757528900	92000	92000	92000	92000	0
134	20240405	162900	757528900	92000	92000	92000	92000	0
135	20240405	162800	757528900	92000	92000	92000	92000	0
136	20240405	162700	757528900	92000	92000	92000	92000	0
137	20240405	162600	757528900	92000	92000	92000	92000	0
138	20240405	162500	757528900	92000	92000	92000	92000	0
139	20240405	162400	757528900	92000	92000	92000	92000	0
140	20240405	162300	757528900	92000	92000	92000	92000	0
141	20240405	162200	757528900	92000	92000	92000	92000	0
142	20240405	162100	757528900	92000	92000	92000	92000	0
143	20240405	162000	757528900	92000	92000	92000	92000	0
144	20240405	161900	757528900	92000	92000	92000	92000	0
145	20240405	161800	757528900	92000	92000	92000	92000	0
146	20240405	161700	757528900	92000	92000	92000	92000	0
147	20240405	161600	757528900	92000	92000	92000	92000	0
148	20240405	161500	757528900	92000	92000	92000	92000	0
149	20240405	161400	757528900	92000	92000	92000	92000	0
150	20240405	161300	757528900	92000	92000	92000	92000	0
151	20240405	161200	757528900	92000	92000	92000	92000	0
152	20240405	161100	757528900	92000	92000	92000	92000	268
153	20240405	161000	757528900	92000	92000	92000	92000	0
154	20240405	160900	757528900	92000	92000	92000	92000	0
155	20240405	160800	757528900	92000	92000	92000	92000	0
156	20240405	160700	757528900	92000	92000	92000	92000	0
157	20240405	160600	757528900	92000	92000	92000	92000	0
158	20240405	160500	757528900	92000	92000	92000	92000	0
159	20240405	160400	757528900	92000	92000	92000	92000	0
160	20240405	160300	757528900	92000	92000	92000	92000	0
161	20240405	160200	757528900	92000	92000	92000	92000	0
162	20240405	160100	757528900	92000	92000	92000	92000	0
163	20240405	160000	757528900	92000	92000	92000	92000	0
164	20240405	155900	757528900	92000	92000	92000	92000	0
165	20240405	155800	757528900	92000	92000	92000	92000	0
166	20240405	155700	757528900	92000	92000	92000	92000	0
167	20240405	155600	757528900	92000	92000	92000	92000	0
168	20240405	155500	757528900	92000	92000	92000	92000	0
169	20240405	155400	757528900	92000	92000	92000	92000	0
170	20240405	155300	757528900	92000	92000	92000	92000	0
171	20240405	155200	757528900	92000	92000	92000	92000	0
172	20240405	155100	757528900	92000	92000	92000	92000	0
173	20240405	155000	757528900	92000	92000	92000	92000	0
174	20240405	154900	757528900	92000	92000	92000	92000	0
175	20240405	154800	757528900	92000	92000	92000	92000	0
176	20240405	154700	757528900	92000	92000	92000	92000	0
177	20240405	154600	757528900	92000	92000	92000	92000	0
178	20240405	154500	757528900	92000	92000	92000	92000	0
179	20240405	154400	757528900	92000	92000	92000	92000	0
180	20240405	154300	757528900	92000	92000	92000	92000	0
181	20240405	154200	757528900	92000	92000	92000	92000	0
182	20240405	154100	757528900	92000	92000	92000	92000	268
183	20240405	154000	757528900	92000	92000	92000	92000	0
184	20240405	153900	757528900	92000	92000	92000	92000	0
185	20240405	153800	757528900	92000	92000	92000	92000	0
186	20240405	153700	757528900	92000	92000	92000	92000	0
187	20240405	153600	757528900	92000	92000	92000	92000	0
188	20240405	153500	757528900	92000	92000	92000	92000	0
189	20240405	153400	757528900	92000	92000	92000	92000	0
190	20240405	153300	757528900	92000	92000	92000	92000	0
191	20240405	153200	757528900	92000	92000	92000	92000	0
192	20240405	153100	757528900	92000	92000	92000	92000	0
193	20240405	153000	757528900	92000	92000	92000	92000	268
194	20240405	152900	732872900	92000	92000	92000	92000	0
195	20240405	152800	732872900	92000	92000	92000	92000	0
196	20240405	152700	732872900	92000	92000	92000	92000	0
197	20240405	152600	732872900	92000	92000	92000	92000	0
198	20240405	152500	732872900	92000	92000	92000	92000	0
199	20240405	152400	732872900	92000	92000	92000	92000	0
200	20240405	152300	732872900	92000	92000	92000	92000	0
201	20240405	152200	732872900	92000	92000	92000	92000	0
202	20240405	152100	732872900	92000	92000	92000	92000	0
203	20240405	152000	732872900	92000	92000	92000	92000	0
204	20240405	151900	732872900	92000	92000	92100	92000	66
205	20240405	151800	726797100	92000	92100	92100	92000	811
206	20240405	151700	652158000	92300	92200	92300	92200	6
207	20240405	151600	651604300	92200	92200	92300	92200	46
208	20240405	151500	647362600	92400	92400	92400	92400	5
209	20240405	151400	646900600	92400	92200	92400	92200	275
210	20240405	151300	621544600	92200	92200	92200	92200	2
211	20240405	151200	621360200	92200	92200	92200	92200	5
212	20240405	151100	620899200	92200	92100	92200	92100	12
213	20240405	151000	619793500	92200	92100	92200	92100	11
214	20240405	150900	618779800	92200	92200	92200	92200	0
215	20240405	150800	618779800	92200	92200	92200	92200	5
216	20240405	150700	618318800	92200	92200	92200	92100	10
217	20240405	150600	617397200	92100	92100	92100	92100	1
218	20240405	150500	617305100	92200	92100	92200	92100	12
219	20240405	150400	616199400	92100	92100	92100	92100	18
220	20240405	150300	614541600	92100	92100	92200	92100	16
221	20240405	150200	613067400	92100	92100	92100	92100	7
222	20240405	150100	612422700	92100	92100	92100	92100	0
223	20240405	150000	612422700	92100	92200	92200	92100	4
224	20240405	145900	612054200	92100	92100	92100	92100	21
225	20240405	145800	610120100	92100	92200	92200	92100	18
226	20240405	145700	608460600	92200	92200	92200	92200	55
227	20240405	145600	603389600	92400	92400	92400	92400	38
228	20240405	145500	599878400	92200	92200	92200	92200	0
229	20240405	145400	599878400	92200	92200	92200	92200	18
230	20240405	145300	598218800	92200	92200	92200	92200	0
231	20240405	145200	598218800	92200	92200	92200	92200	0
232	20240405	145100	598218800	92200	92200	92200	92200	6
233	20240405	145000	597665600	92200	92200	92200	92200	60
234	20240405	144900	592133600	92300	92200	92300	92200	115
235	20240405	144800	581519600	92200	92200	92200	92200	0
236	20240405	144700	581519600	92200	92200	92200	92200	0
237	20240405	144600	581519600	92200	92200	92200	92200	0
238	20240405	144500	581519600	92200	92300	92300	92200	113
239	20240405	144400	571091000	92300	92300	92300	92300	1
240	20240405	144300	570998700	92300	92300	92300	92300	59
241	20240405	144200	565553000	92500	92500	92500	92500	1
242	20240405	144100	565460500	92600	92600	92600	92600	0
243	20240405	144000	565460500	92600	92500	92600	92500	5
244	20240405	143900	564997800	92100	92100	92100	92100	50
245	20240405	143800	560392800	92500	92500	92500	92500	53
246	20240405	143700	555490300	92400	92400	92400	92400	28
247	20240405	143600	552903100	92400	92400	92400	92400	0
248	20240405	143500	552903100	92400	92400	92400	92400	5
249	20240405	143400	552441100	92300	92400	92400	92300	6
250	20240405	143300	551886800	92400	92400	92400	92400	0
251	20240405	143200	551886800	92400	92400	92400	92400	0
252	20240405	143100	551886800	92400	92100	92400	92100	9
253	20240405	143000	551056100	92100	92100	92100	92100	2
254	20240405	142900	550871900	92100	92100	92100	92100	6
255	20240405	142800	550319300	92400	92100	92400	92100	9
256	20240405	142700	549488900	92100	92100	92100	92100	0
257	20240405	142600	549488900	92100	92100	92100	92100	2
258	20240405	142500	549304700	92400	92400	92400	92400	5
259	20240405	142400	548842700	92400	92400	92400	92400	0
260	20240405	142300	548842700	92400	92400	92400	92400	0
261	20240405	142200	548842700	92400	92400	92400	92400	6
262	20240405	142100	548288300	92300	92100	92300	92100	3
263	20240405	142000	548011800	92000	92100	92100	92000	6
264	20240405	141900	547459500	92400	92400	92400	92400	11
265	20240405	141800	546443100	92100	92400	92400	92100	6
266	20240405	141700	545889000	92100	92100	92100	92100	1
267	20240405	141600	545796900	92000	92100	92100	92000	5
268	20240405	141500	545336700	92000	92000	92000	92000	1
269	20240405	141400	545244700	92400	92400	92400	92400	8
270	20240405	141300	544505500	92100	92100	92100	92100	1
271	20240405	141200	544413400	92200	92200	92200	92200	4
272	20240405	141100	544044600	92100	92000	92100	92000	2
273	20240405	141000	543860500	92100	92100	92100	92100	1
274	20240405	140900	543768400	92000	92100	92100	92000	14
275	20240405	140800	542480100	92100	92100	92100	92100	5
276	20240405	140700	542019600	92000	92000	92000	92000	2
277	20240405	140600	541835600	92100	92000	92100	92000	8
278	20240405	140500	541098900	92100	92100	92100	92100	8
279	20240405	140400	540362100	92100	92000	92100	92000	25
280	20240405	140300	538061000	92000	92000	92000	92000	2
281	20240405	140200	537877000	92100	92100	92100	92100	64
282	20240405	140100	531982600	92200	92200	92200	92200	0
283	20240405	140000	531982600	92200	92200	92200	92200	5
284	20240405	135900	531521600	92200	92200	92200	92200	0
285	20240405	135800	531521600	92200	92200	92200	92200	0
286	20240405	135700	531521600	92200	92200	92200	92200	0
287	20240405	135600	531521600	92200	92200	92200	92200	6
288	20240405	135500	530968400	92200	92200	92200	92200	1
289	20240405	135400	530876200	92100	92100	92100	92100	3
290	20240405	135300	530599900	92100	92100	92100	92100	1
291	20240405	135200	530507800	92200	92200	92200	92200	6
292	20240405	135100	529954600	92200	92200	92200	92200	0
293	20240405	135000	529954600	92200	92200	92200	92200	1
294	20240405	134900	529862400	92200	92200	92200	92200	0
295	20240405	134800	529862400	92200	92200	92200	92200	11
296	20240405	134700	528848200	92200	92200	92200	92200	1
297	20240405	134600	528756000	92100	92100	92100	92100	0
298	20240405	134500	528756000	92100	92100	92100	92100	0
299	20240405	134400	528756000	92100	92000	92100	92000	7
300	20240405	134300	528111400	92100	92100	92100	92100	0
301	20240405	134200	528111400	92100	92100	92100	92100	1
302	20240405	134100	528019300	92100	92100	92100	92100	0
303	20240405	134000	528019300	92100	92100	92100	92100	5
304	20240405	133900	527558800	92100	92000	92100	92000	8
305	20240405	133800	526822700	92100	92000	92100	92000	2
306	20240405	133700	526638600	92100	92100	92100	92100	3
307	20240405	133600	526362300	92100	92100	92100	92100	29
308	20240405	133500	523691400	92100	92100	92100	92100	4
309	20240405	133400	523323000	92200	92200	92200	92200	0
310	20240405	133300	523323000	92200	92200	92200	92200	7
311	20240405	133200	522677600	92100	92100	92100	92100	1
312	20240405	133100	522585500	92100	92100	92100	92100	0
313	20240405	133000	522585500	92100	92100	92100	92100	2
314	20240405	132900	522401300	92000	92100	92100	92000	62
315	20240405	132800	516692000	92100	92100	92100	92100	0
316	20240405	132700	516692000	92100	92100	92100	92100	1
317	20240405	132600	516599900	92100	92100	92100	92100	60
318	20240405	132500	511073900	92200	92200	92200	92200	0
319	20240405	132400	511073900	92200	92200	92200	92200	1
320	20240405	132300	510981700	92200	92200	92200	92200	1
321	20240405	132200	510889500	92100	92100	92100	92100	54
322	20240405	132100	505916100	92100	92100	92100	92100	0
323	20240405	132000	505916100	92100	92100	92100	92100	178
324	20240405	131900	489522300	92100	92200	92200	92100	9
325	20240405	131800	488692700	92200	92200	92200	92200	0
326	20240405	131700	488692700	92200	92200	92200	92200	0
327	20240405	131600	488692700	92200	92200	92200	92200	0
328	20240405	131500	488692700	92200	92200	92200	92200	2
329	20240405	131400	488508300	92200	92200	92200	92200	14
330	20240405	131300	487217500	92200	92200	92400	92200	46
331	20240405	131200	482975300	92300	92300	92300	92300	7
332	20240405	131100	482329200	92300	92300	92300	92300	1
333	20240405	131000	482236900	92300	92300	92300	92300	5
334	20240405	130900	481775400	92200	92300	92300	92200	2
335	20240405	130800	481590900	92200	92200	92200	92200	57
336	20240405	130700	476335500	92200	92200	92200	92200	0
337	20240405	130600	476335500	92200	92200	92200	92200	1
338	20240405	130500	476243300	92200	92200	92200	92200	35
339	20240405	130400	473016300	92300	92300	92300	92300	8
340	20240405	130300	472277900	92300	92300	92300	92300	0
341	20240405	130200	472277900	92300	92300	92300	92300	4
342	20240405	130100	471908700	92400	92400	92400	92400	5
343	20240405	130000	471446700	92300	92300	92300	92300	0
344	20240405	125900	471446700	92300	92300	92300	92300	4
345	20240405	125800	471077500	92300	92300	92300	92300	2
346	20240405	125700	470892900	92300	92300	92300	92300	0
347	20240405	125600	470892900	92300	92500	92500	92300	9
348	20240405	125500	470061200	92300	92300	92300	92300	2
349	20240405	125400	469876600	92200	92200	92200	92200	11
350	20240405	125300	468862400	92300	92300	92300	92300	9
351	20240405	125200	468031700	92300	92300	92300	92300	1
352	20240405	125100	467939400	92200	92300	92300	92200	11
353	20240405	125000	466924600	92200	92200	92200	92200	2
354	20240405	124900	466740200	92200	92300	92300	92200	33
355	20240405	124800	463694500	92200	92200	92200	92200	0
356	20240405	124700	463694500	92200	92200	92200	92200	61
357	20240405	124600	458070300	92300	92300	92300	92300	2
358	20240405	124500	457885700	92300	92300	92300	92300	1
359	20240405	124400	457793400	92300	92300	92300	92300	48
360	20240405	124300	453363000	92300	92300	92300	92300	0
361	20240405	124200	453363000	92300	92400	92400	92300	3
362	20240405	124100	453086000	92500	92500	92500	92500	1
363	20240405	124000	452993500	92500	92500	92500	92500	5
364	20240405	123900	452531000	92300	92300	92300	92300	0
365	20240405	123800	452531000	92300	92300	92300	92300	0
366	20240405	123700	452531000	92300	92300	92300	92300	0
367	20240405	123600	452531000	92300	92300	92300	92300	10
368	20240405	123500	451608000	92200	92200	92200	92200	0
369	20240405	123400	451608000	92200	92300	92300	92200	8
370	20240405	123300	450869700	92300	92400	92400	92300	39
371	20240405	123200	447269900	92300	92300	92300	92300	4
372	20240405	123100	446900700	92300	92300	92300	92300	1
373	20240405	123000	446808400	92500	92500	92500	92500	0
374	20240405	122900	446808400	92500	92500	92500	92500	0
375	20240405	122800	446808400	92500	92400	92500	92400	15
376	20240405	122700	445421900	92300	92300	92300	92300	0
377	20240405	122600	445421900	92300	92200	92300	92200	2
378	20240405	122500	445237400	92500	92500	92500	92500	0
379	20240405	122400	445237400	92500	92500	92500	92500	0
380	20240405	122300	445237400	92500	92500	92500	92500	0
381	20240405	122200	445237400	92500	92500	92500	92500	5
382	20240405	122100	444774900	92300	92300	92300	92300	0
383	20240405	122000	444774900	92300	92300	92300	92300	30
384	20240405	121900	442005900	92300	92300	92300	92300	0
385	20240405	121800	442005900	92300	92300	92300	92300	0
386	20240405	121700	442005900	92300	92300	92300	92300	5
387	20240405	121600	441544400	92300	92300	92300	92300	2
388	20240405	121500	441359800	92300	92200	92300	92200	2
389	20240405	121400	441175300	92300	92300	92300	92300	0
390	20240405	121300	441175300	92300	92300	92300	92300	0
391	20240405	121200	441175300	92300	92300	92300	92300	1
392	20240405	121100	441083000	92200	92200	92500	92200	7
393	20240405	121000	440436100	92200	92200	92500	92200	198
394	20240405	120900	422178000	92100	92100	92100	92100	0
395	20240405	120800	422178000	92100	92100	92100	92100	0
396	20240405	120700	422178000	92100	92100	92100	92100	0
397	20240405	120600	422178000	92100	92100	92100	92100	13
398	20240405	120500	420980700	92200	92200	92200	92100	8
399	20240405	120400	420243300	92200	92200	92200	92200	1
400	20240405	120300	420151100	92100	92100	92100	92100	0
401	20240405	120200	420151100	92100	92100	92100	92100	2
402	20240405	120100	419966900	92100	92100	92100	92100	0
403	20240405	120000	419966900	92100	92100	92100	92100	15
404	20240405	115900	418585400	92100	92100	92100	92100	1
405	20240405	115800	418493300	92100	92100	92100	92100	68
406	20240405	115700	412230500	92000	92000	92000	92000	1
407	20240405	115600	412138500	92100	92100	92100	92100	0
408	20240405	115500	412138500	92100	92100	92100	92100	0
409	20240405	115400	412138500	92100	92100	92100	92100	0
410	20240405	115300	412138500	92100	92100	92100	92100	13
411	20240405	115200	410941200	92000	92000	92000	92000	0
412	20240405	115100	410941200	92000	92000	92000	92000	0
413	20240405	115000	410941200	92000	92000	92000	92000	0
414	20240405	114900	410941200	92000	92000	92000	92000	2
415	20240405	114800	410757200	92100	92000	92100	92000	5
416	20240405	114700	410296800	92000	92000	92000	92000	0
417	20240405	114600	410296800	92000	92000	92000	92000	0
418	20240405	114500	410296800	92000	92000	92000	92000	1
419	20240405	114400	410204800	92100	92100	92100	92100	0
420	20240405	114300	410204800	92100	92100	92100	92100	26
421	20240405	114200	407810200	92100	92100	92100	92100	0
422	20240405	114100	407810200	92100	92100	92100	92100	0
423	20240405	114000	407810200	92100	92100	92100	92100	0
424	20240405	113900	407810200	92100	92100	92100	92100	1
425	20240405	113800	407718100	92100	92100	92100	92100	10
426	20240405	113700	406797100	92100	92100	92100	92100	13
427	20240405	113600	405599800	92100	92100	92100	92100	22
428	20240405	113500	403573600	92100	92100	92100	92100	3
429	20240405	113400	403297300	92100	92100	92100	92100	23
430	20240405	113300	401179000	92100	92100	92100	92100	14
431	20240405	113200	399889600	92000	92000	92000	92000	1
432	20240405	113100	399797600	92000	92000	92200	92000	7
433	20240405	113000	399153000	92100	92100	92100	92000	25
434	20240405	112900	396850600	92100	92100	92100	92000	58
435	20240405	112800	391509500	92000	92100	92100	92000	4
436	20240405	112700	391141300	92100	92100	92100	92000	3
437	20240405	112600	390865100	92100	92100	92100	92100	0
438	20240405	112500	390865100	92100	92100	92100	92100	0
439	20240405	112400	390865100	92100	92000	92100	92000	11
440	20240405	112300	389853000	92100	92100	92100	92100	2
441	20240405	112200	389668800	92000	92000	92100	92000	11
442	20240405	112100	388656700	92000	92000	92000	92000	0
443	20240405	112000	388656700	92000	92000	92000	92000	0
444	20240405	111900	388656700	92000	92000	92000	92000	101
445	20240405	111800	379364700	92200	92100	92200	92100	8
446	20240405	111700	378627700	92100	92100	92100	92100	18
447	20240405	111600	376969900	92100	92100	92100	92100	1
448	20240405	111500	376877800	92200	92200	92200	92200	0
449	20240405	111400	376877800	92200	92200	92200	92200	0
450	20240405	111300	376877800	92200	92200	92200	92200	0
451	20240405	111200	376877800	92200	92200	92200	92200	0
452	20240405	111100	376877800	92200	92200	92200	92200	0
453	20240405	111000	376877800	92200	92200	92200	92200	1
454	20240405	110900	376785600	92100	92100	92100	92100	0
455	20240405	110800	376785600	92100	92200	92200	92100	3
456	20240405	110700	376509200	92200	92200	92200	92200	1
457	20240405	110600	376417000	92200	92200	92200	92200	2
458	20240405	110500	376232600	92100	92100	92200	92000	20
459	20240405	110400	374390700	92000	92000	92000	92000	36
460	20240405	110300	371078700	92100	92100	92100	92000	197
461	20240405	110200	352945800	92100	92100	92100	92100	48
462	20240405	110100	348525000	92100	92100	92200	92100	14
463	20240405	110000	347234600	92100	92100	92200	92000	103
464	20240405	105900	337748600	92000	92000	92000	92000	17
465	20240405	105800	336184600	92100	92100	92100	92000	181
466	20240405	105700	319517000	92200	92200	92200	92200	5
467	20240405	105600	319056000	92100	92200	92200	92100	26
468	20240405	105500	316660100	92200	92200	92200	92200	0
469	20240405	105400	316660100	92200	92300	92300	92200	144
470	20240405	105300	303380200	92600	92600	92600	92600	0
471	20240405	105200	303380200	92600	92400	92600	92300	47
472	20240405	105100	299034200	92300	92300	92300	92300	0
473	20240405	105000	299034200	92300	92500	92500	92300	12
474	20240405	104900	297926400	92300	92300	92300	92300	37
475	20240405	104800	294511300	92300	92300	92300	92300	0
476	20240405	104700	294511300	92300	92300	92300	92300	50
477	20240405	104600	289896300	92400	92400	92400	92300	24
478	20240405	104500	287679100	92300	92400	92400	92300	18
479	20240405	104400	286017100	92400	92400	92400	92400	0
480	20240405	104300	286017100	92400	92400	92400	92400	1
481	20240405	104200	285924700	92400	92400	92400	92400	8
482	20240405	104100	285185500	92300	92300	92300	92300	0
483	20240405	104000	285185500	92300	92400	92400	92300	2
484	20240405	103900	285000800	92400	92400	92400	92400	2
485	20240405	103800	284816000	92300	92300	92300	92300	2
486	20240405	103700	284631400	92300	92300	92300	92300	1
487	20240405	103600	284539100	92300	92400	92400	92300	3
488	20240405	103500	284262100	92300	92300	92300	92300	1
489	20240405	103400	284169800	92300	92300	92300	92300	1
490	20240405	103300	284077500	92300	92300	92300	92300	2
491	20240405	103200	283892900	92300	92300	92300	92300	2
492	20240405	103100	283708300	92300	92400	92400	92300	58
493	20240405	103000	278349600	92400	92400	92400	92400	62
494	20240405	102900	272620800	92500	92500	92500	92500	0
495	20240405	102800	272620800	92500	92400	92500	92400	15
496	20240405	102700	271233700	92400	92400	92400	92400	65
497	20240405	102600	265227700	92400	92400	92400	92400	1
498	20240405	102500	265135300	92400	92400	92400	92400	0
499	20240405	102400	265135300	92400	92500	92500	92400	124
500	20240405	102300	253669100	92500	92500	92500	92500	66
501	20240405	102200	247564100	92500	92500	92500	92500	0
502	20240405	102100	247564100	92500	92500	92500	92500	0
503	20240405	102000	247564100	92500	92500	92500	92500	0
504	20240405	101900	247564100	92500	92500	92500	92500	12
505	20240405	101800	246454100	92500	92500	92500	92500	8
506	20240405	101700	245714100	92500	92500	92500	92500	0
507	20240405	101600	245714100	92500	92500	92500	92500	1
508	20240405	101500	245621600	92500	92500	92500	92500	21
509	20240405	101400	243679100	92500	92500	92500	92500	20
510	20240405	101300	241829100	92500	92500	92500	92500	0
511	20240405	101200	241829100	92500	92500	92500	92500	0
512	20240405	101100	241829100	92500	92700	92700	92500	157
513	20240405	101000	227289000	92700	92700	92700	92700	0
514	20240405	100900	227289000	92700	93000	93000	92700	2
515	20240405	100800	227103300	92700	92700	92700	92700	1
516	20240405	100700	227010600	93000	92700	93000	92700	17
517	20240405	100600	225432600	92700	92700	92700	92700	10
518	20240405	100500	224505600	92700	92700	92700	92700	0
519	20240405	100400	224505600	92700	92700	92700	92700	0
520	20240405	100300	224505600	92700	92600	92700	92600	4
521	20240405	100200	224135100	92600	92500	92600	92500	2
522	20240405	100100	223950000	92500	92500	92500	92500	4
523	20240405	100000	223580000	92600	92500	92700	92500	5
524	20240405	095900	223117000	92500	92500	92500	92500	0
525	20240405	095800	223117000	92500	92500	92500	92500	0
526	20240405	095700	223117000	92500	92500	92500	92500	0
527	20240405	095600	223117000	92500	92500	92500	92500	2
528	20240405	095500	222932000	92600	92500	92600	92500	2
529	20240405	095400	222746900	92500	92400	92500	92400	9
530	20240405	095300	221914700	92400	92500	92500	92400	64
531	20240405	095200	215996800	92500	92500	92500	92500	8
532	20240405	095100	215256800	92500	92500	92500	92500	3
533	20240405	095000	214979300	92500	92500	92500	92500	11
534	20240405	094900	213961800	92500	92600	92600	92500	21
535	20240405	094800	212018300	92600	92600	92600	92600	2
536	20240405	094700	211833100	92700	92700	92700	92700	0
537	20240405	094600	211833100	92700	92700	92700	92700	4
538	20240405	094500	211462300	92700	92700	92700	92700	0
539	20240405	094400	211462300	92700	92700	92700	92700	0
540	20240405	094300	211462300	92700	93000	93000	92700	34
541	20240405	094200	208301500	93000	93000	93000	93000	0
542	20240405	094100	208301500	93000	93000	93000	93000	20
543	20240405	094000	206441500	93000	93000	93100	93000	53
544	20240405	093900	201507800	93000	93100	93100	93000	113
545	20240405	093800	190998600	93000	92800	93100	92800	226
546	20240405	093700	169973500	92800	92800	92800	92800	8
547	20240405	093600	169231100	92800	92800	92800	92800	1
548	20240405	093500	169138300	92700	92700	92700	92700	15
549	20240405	093400	167747800	92700	92700	92700	92700	3
550	20240405	093300	167469700	92800	92800	92800	92800	0
551	20240405	093200	167469700	92800	92700	92800	92700	18
552	20240405	093100	165799900	92700	92600	92700	92600	5
553	20240405	093000	165336600	92600	92600	92600	92600	2
554	20240405	092900	165151400	92500	92500	92500	92500	1
555	20240405	092800	165058900	92500	92600	92600	92500	2
556	20240405	092700	164873800	92400	92400	92400	92400	2
557	20240405	092600	164689000	92400	92400	92400	92400	1
558	20240405	092500	164596600	92400	92400	92400	92400	3
559	20240405	092400	164319400	92400	92400	92700	92400	17
560	20240405	092300	162747100	92500	92500	92500	92500	13
561	20240405	092200	161544600	92500	92500	92500	92500	3
562	20240405	092100	161267100	92500	92500	92500	92500	31
563	20240405	092000	158399600	92500	92500	92500	92500	1
564	20240405	091900	158307100	92500	92500	92500	92500	39
565	20240405	091800	154699600	92500	92400	92500	92400	118
566	20240405	091700	143795800	92400	92400	92400	92400	11
567	20240405	091600	142779400	92100	92100	92100	92100	0
568	20240405	091500	142779400	92100	92400	92400	92100	25
569	20240405	091400	140475700	92100	92100	92100	92100	0
570	20240405	091300	140475700	92100	92100	92100	92100	12
571	20240405	091200	139370500	92100	92100	92100	92100	48
572	20240405	091100	134949700	92000	92000	92000	92000	0
573	20240405	091000	134949700	92000	92400	92400	92000	123
574	20240405	090900	123632900	92000	92100	92100	92000	37
575	20240405	090800	120227900	92000	92400	92400	92000	151
576	20240405	090700	106332600	92400	92400	92400	92400	0
577	20240405	090600	106332600	92400	92400	92700	92000	419
578	20240405	090500	67702200	92400	92400	92400	92400	0
579	20240405	090400	67702200	92400	92400	92400	92400	0
580	20240405	090300	67702200	92400	92400	92400	92400	520
581	20240405	090200	19654200	92400	92400	92400	92400	0
582	20240405	090100	19654200	92400	92400	92400	92400	5
583	20240405	090000	19192200	92500	92900	93200	92500	207