KissMeData/004690/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184000	662240700	90600	90600	90600	90600	141
3	20240411	183900	662240700	90600	90600	90600	90600	0
4	20240411	183800	662240700	90600	90600	90600	90600	0
5	20240411	183700	662240700	90600	90600	90600	90600	0
6	20240411	183600	662240700	90600	90600	90600	90600	0
7	20240411	183500	662240700	90600	90600	90600	90600	0
8	20240411	183400	662240700	90600	90600	90600	90600	0
9	20240411	183300	662240700	90600	90600	90600	90600	0
10	20240411	183200	662240700	90600	90600	90600	90600	0
11	20240411	183100	662240700	90600	90600	90600	90600	0
12	20240411	183000	662240700	90600	90600	90600	90600	0
13	20240411	182900	662240700	90600	90600	90600	90600	0
14	20240411	182800	662240700	90600	90600	90600	90600	0
15	20240411	182700	662240700	90600	90600	90600	90600	0
16	20240411	182600	662240700	90600	90600	90600	90600	0
17	20240411	182500	662240700	90600	90600	90600	90600	0
18	20240411	182400	662240700	90600	90600	90600	90600	0
19	20240411	182300	662240700	90600	90600	90600	90600	0
20	20240411	182200	662240700	90600	90600	90600	90600	0
21	20240411	182100	662240700	90600	90600	90600	90600	0
22	20240411	182000	662240700	90600	90600	90600	90600	0
23	20240411	181900	662240700	90600	90600	90600	90600	0
24	20240411	181800	662240700	90600	90600	90600	90600	0
25	20240411	181700	662240700	90600	90600	90600	90600	0
26	20240411	181600	662240700	90600	90600	90600	90600	0
27	20240411	181500	662240700	90600	90600	90600	90600	0
28	20240411	181400	662240700	90600	90600	90600	90600	0
29	20240411	181300	662240700	90600	90600	90600	90600	0
30	20240411	181200	662240700	90600	90600	90600	90600	0
31	20240411	181100	662240700	90600	90600	90600	90600	0
32	20240411	181000	662240700	90600	90600	90600	90600	141
33	20240411	180900	662240700	90600	90600	90600	90600	0
34	20240411	180800	662240700	90600	90600	90600	90600	0
35	20240411	180700	662240700	90600	90600	90600	90600	0
36	20240411	180600	662240700	90600	90600	90600	90600	0
37	20240411	180500	662240700	90600	90600	90600	90600	0
38	20240411	180400	662240700	90600	90600	90600	90600	0
39	20240411	180300	662240700	90600	90600	90600	90600	0
40	20240411	180200	662240700	90600	90600	90600	90600	0
41	20240411	180100	662240700	90600	90600	90600	90600	0
42	20240411	180000	662240700	90600	90600	90600	90600	0
43	20240411	175900	662240700	90600	90600	90600	90600	0
44	20240411	175800	662240700	90600	90600	90600	90600	0
45	20240411	175700	662240700	90600	90600	90600	90600	0
46	20240411	175600	662240700	90600	90600	90600	90600	0
47	20240411	175500	662240700	90600	90600	90600	90600	0
48	20240411	175400	662240700	90600	90600	90600	90600	0
49	20240411	175300	662240700	90600	90600	90600	90600	0
50	20240411	175200	662240700	90600	90600	90600	90600	0
51	20240411	175100	662240700	90600	90600	90600	90600	0
52	20240411	175000	662240700	90600	90600	90600	90600	0
53	20240411	174900	662240700	90600	90600	90600	90600	0
54	20240411	174800	662240700	90600	90600	90600	90600	0
55	20240411	174700	662240700	90600	90600	90600	90600	0
56	20240411	174600	662240700	90600	90600	90600	90600	0
57	20240411	174500	662240700	90600	90600	90600	90600	0
58	20240411	174400	662240700	90600	90600	90600	90600	0
59	20240411	174300	662240700	90600	90600	90600	90600	0
60	20240411	174200	662240700	90600	90600	90600	90600	0
61	20240411	174100	662240700	90600	90600	90600	90600	0
62	20240411	174000	662240700	90600	90600	90600	90600	141
63	20240411	173900	662240700	90600	90600	90600	90600	0
64	20240411	173800	662240700	90600	90600	90600	90600	0
65	20240411	173700	662240700	90600	90600	90600	90600	0
66	20240411	173600	662240700	90600	90600	90600	90600	0
67	20240411	173500	662240700	90600	90600	90600	90600	0
68	20240411	173400	662240700	90600	90600	90600	90600	0
69	20240411	173300	662240700	90600	90600	90600	90600	0
70	20240411	173200	662240700	90600	90600	90600	90600	0
71	20240411	173100	662240700	90600	90600	90600	90600	0
72	20240411	173000	662240700	90600	90600	90600	90600	0
73	20240411	172900	662240700	90600	90600	90600	90600	0
74	20240411	172800	662240700	90600	90600	90600	90600	0
75	20240411	172700	662240700	90600	90600	90600	90600	0
76	20240411	172600	662240700	90600	90600	90600	90600	0
77	20240411	172500	662240700	90600	90600	90600	90600	0
78	20240411	172400	662240700	90600	90600	90600	90600	0
79	20240411	172300	662240700	90600	90600	90600	90600	0
80	20240411	172200	662240700	90600	90600	90600	90600	0
81	20240411	172100	662240700	90600	90600	90600	90600	0
82	20240411	172000	662240700	90600	90600	90600	90600	0
83	20240411	171900	662240700	90600	90600	90600	90600	0
84	20240411	171800	662240700	90600	90600	90600	90600	0
85	20240411	171700	662240700	90600	90600	90600	90600	0
86	20240411	171600	662240700	90600	90600	90600	90600	0
87	20240411	171500	662240700	90600	90600	90600	90600	0
88	20240411	171400	662240700	90600	90600	90600	90600	0
89	20240411	171300	662240700	90600	90600	90600	90600	0
90	20240411	171200	662240700	90600	90600	90600	90600	0
91	20240411	171100	662240700	90600	90600	90600	90600	0
92	20240411	171000	662240700	90600	90600	90600	90600	141
93	20240411	170900	662240700	90600	90600	90600	90600	0
94	20240411	170800	662240700	90600	90600	90600	90600	0
95	20240411	170700	662240700	90600	90600	90600	90600	0
96	20240411	170600	662240700	90600	90600	90600	90600	0
97	20240411	170500	662240700	90600	90600	90600	90600	0
98	20240411	170400	662240700	90600	90600	90600	90600	0
99	20240411	170300	662240700	90600	90600	90600	90600	0
100	20240411	170200	662240700	90600	90600	90600	90600	0
101	20240411	170100	662240700	90600	90600	90600	90600	0
102	20240411	170000	662240700	90600	90600	90600	90600	0
103	20240411	165900	662240700	90600	90600	90600	90600	0
104	20240411	165800	662240700	90600	90600	90600	90600	0
105	20240411	165700	662240700	90600	90600	90600	90600	0
106	20240411	165600	662240700	90600	90600	90600	90600	0
107	20240411	165500	662240700	90600	90600	90600	90600	0
108	20240411	165400	662240700	90600	90600	90600	90600	0
109	20240411	165300	662240700	90600	90600	90600	90600	0
110	20240411	165200	662240700	90600	90600	90600	90600	0
111	20240411	165100	662240700	90600	90600	90600	90600	0
112	20240411	165000	662240700	90600	90600	90600	90600	0
113	20240411	164900	662240700	90600	90600	90600	90600	0
114	20240411	164800	662240700	90600	90600	90600	90600	0
115	20240411	164700	662240700	90600	90600	90600	90600	0
116	20240411	164600	662240700	90600	90600	90600	90600	0
117	20240411	164500	662240700	90600	90600	90600	90600	0
118	20240411	164400	662240700	90600	90600	90600	90600	0
119	20240411	164300	662240700	90600	90600	90600	90600	0
120	20240411	164200	662240700	90600	90600	90600	90600	0
121	20240411	164100	662240700	90600	90600	90600	90600	0
122	20240411	164000	662240700	90600	90600	90600	90600	141
123	20240411	163900	662240700	90600	90600	90600	90600	0
124	20240411	163800	662240700	90600	90600	90600	90600	0
125	20240411	163700	662240700	90600	90600	90600	90600	0
126	20240411	163600	662240700	90600	90600	90600	90600	0
127	20240411	163500	662240700	90600	90600	90600	90600	0
128	20240411	163400	662240700	90600	90600	90600	90600	0
129	20240411	163300	662240700	90600	90600	90600	90600	0
130	20240411	163200	662240700	90600	90600	90600	90600	0
131	20240411	163100	662240700	90600	90600	90600	90600	0
132	20240411	163000	662240700	90600	90600	90600	90600	0
133	20240411	162900	662240700	90600	90600	90600	90600	0
134	20240411	162800	662240700	90600	90600	90600	90600	0
135	20240411	162700	662240700	90600	90600	90600	90600	0
136	20240411	162600	662240700	90600	90600	90600	90600	0
137	20240411	162500	662240700	90600	90600	90600	90600	0
138	20240411	162400	662240700	90600	90600	90600	90600	0
139	20240411	162300	662240700	90600	90600	90600	90600	0
140	20240411	162200	662240700	90600	90600	90600	90600	0
141	20240411	162100	662240700	90600	90600	90600	90600	0
142	20240411	162000	662240700	90600	90600	90600	90600	0
143	20240411	161900	662240700	90600	90600	90600	90600	0
144	20240411	161800	662240700	90600	90600	90600	90600	0
145	20240411	161700	662240700	90600	90600	90600	90600	0
146	20240411	161600	662240700	90600	90600	90600	90600	0
147	20240411	161500	662240700	90600	90600	90600	90600	0
148	20240411	161400	662240700	90600	90600	90600	90600	0
149	20240411	161300	662240700	90600	90600	90600	90600	0
150	20240411	161200	662240700	90600	90600	90600	90600	0
151	20240411	161100	662240700	90600	90600	90600	90600	0
152	20240411	161000	662240700	90600	90600	90600	90600	141
153	20240411	160900	662240700	90600	90600	90600	90600	0
154	20240411	160800	662240700	90600	90600	90600	90600	0
155	20240411	160700	662240700	90600	90600	90600	90600	0
156	20240411	160600	662240700	90600	90600	90600	90600	0
157	20240411	160500	662240700	90600	90600	90600	90600	0
158	20240411	160400	662240700	90600	90600	90600	90600	0
159	20240411	160300	662240700	90600	90600	90600	90600	0
160	20240411	160200	662240700	90600	90600	90600	90600	0
161	20240411	160100	662240700	90600	90600	90600	90600	0
162	20240411	160000	662240700	90600	90600	90600	90600	0
163	20240411	155900	662240700	90600	90600	90600	90600	0
164	20240411	155800	662240700	90600	90600	90600	90600	0
165	20240411	155700	662240700	90600	90600	90600	90600	0
166	20240411	155600	662240700	90600	90600	90600	90600	0
167	20240411	155500	662240700	90600	90600	90600	90600	0
168	20240411	155400	662240700	90600	90600	90600	90600	0
169	20240411	155300	662240700	90600	90600	90600	90600	0
170	20240411	155200	662240700	90600	90600	90600	90600	0
171	20240411	155100	662240700	90600	90600	90600	90600	0
172	20240411	155000	662240700	90600	90600	90600	90600	0
173	20240411	154900	662240700	90600	90600	90600	90600	0
174	20240411	154800	662240700	90600	90600	90600	90600	0
175	20240411	154700	662240700	90600	90600	90600	90600	0
176	20240411	154600	662240700	90600	90600	90600	90600	0
177	20240411	154500	662240700	90600	90600	90600	90600	0
178	20240411	154400	662240700	90600	90600	90600	90600	0
179	20240411	154300	662240700	90600	90600	90600	90600	0
180	20240411	154200	662240700	90600	90600	90600	90600	0
181	20240411	154100	662240700	90600	90600	90600	90600	0
182	20240411	154000	662240700	90600	90600	90600	90600	141
183	20240411	153900	662240700	90600	90600	90600	90600	0
184	20240411	153800	662240700	90600	90600	90600	90600	0
185	20240411	153700	662240700	90600	90600	90600	90600	0
186	20240411	153600	662240700	90600	90600	90600	90600	0
187	20240411	153500	662240700	90600	90600	90600	90600	0
188	20240411	153400	662240700	90600	90600	90600	90600	0
189	20240411	153300	662240700	90600	90600	90600	90600	0
190	20240411	153200	662240700	90600	90600	90600	90600	0
191	20240411	153100	662240700	90600	90600	90600	90600	0
192	20240411	153000	662240700	90600	90600	90600	90600	141
193	20240411	152900	649466100	90600	90600	90600	90600	0
194	20240411	152800	649466100	90600	90600	90600	90600	0
195	20240411	152700	649466100	90600	90600	90600	90600	0
196	20240411	152600	649466100	90600	90600	90600	90600	0
197	20240411	152500	649466100	90600	90600	90600	90600	0
198	20240411	152400	649466100	90600	90600	90600	90600	0
199	20240411	152300	649466100	90600	90600	90600	90600	0
200	20240411	152200	649466100	90600	90600	90600	90600	0
201	20240411	152100	649466100	90600	90600	90600	90600	0
202	20240411	152000	649466100	90600	90600	90600	90600	0
203	20240411	151900	649466100	90600	90500	90600	90500	59
204	20240411	151800	644126000	90500	90500	90500	90500	596
205	20240411	151700	590188000	90600	90500	90600	90500	21
206	20240411	151600	588287400	90600	90600	90700	90600	368
207	20240411	151500	554946500	90600	90600	90600	90600	23
208	20240411	151400	552862700	90600	90600	90600	90600	7
209	20240411	151300	552228500	90600	90600	90700	90600	11
210	20240411	151200	551231700	90600	90700	90700	90600	294
211	20240411	151100	524570300	90700	90700	90700	90700	7
212	20240411	151000	523935400	90700	90700	90700	90700	53
213	20240411	150900	519128300	90700	90700	90700	90700	1
214	20240411	150800	519037600	90700	90700	90700	90700	7
215	20240411	150700	518402700	90700	90700	90700	90700	1
216	20240411	150600	518312000	90700	90800	90800	90700	221
217	20240411	150500	498246700	90800	90800	90800	90800	0
218	20240411	150400	498246700	90800	90900	90900	90800	9
219	20240411	150300	497429000	90800	90900	90900	90800	16
220	20240411	150200	495976100	90800	90800	90800	90800	1
221	20240411	150100	495885300	90800	90900	90900	90800	8
222	20240411	150000	495158600	90800	91000	91000	90800	32
223	20240411	145900	492250300	90900	90900	90900	90900	1
224	20240411	145800	492159400	91000	91000	91000	91000	0
225	20240411	145700	492159400	91000	91000	91000	91000	0
226	20240411	145600	492159400	91000	91000	91000	91000	0
227	20240411	145500	492159400	91000	91000	91000	91000	1
228	20240411	145400	492068400	91000	91000	91000	91000	2
229	20240411	145300	491886400	91000	91000	91000	91000	0
230	20240411	145200	491886400	91000	91000	91000	91000	0
231	20240411	145100	491886400	91000	91000	91000	91000	1
232	20240411	145000	491795400	90900	90900	90900	90900	0
233	20240411	144900	491795400	90900	90900	90900	90900	0
234	20240411	144800	491795400	90900	90900	90900	90900	3
235	20240411	144700	491522700	90900	90900	90900	90900	0
236	20240411	144600	491522700	90900	90900	90900	90900	0
237	20240411	144500	491522700	90900	90900	90900	90900	0
238	20240411	144400	491522700	90900	90900	90900	90900	0
239	20240411	144300	491522700	90900	90900	90900	90900	1
240	20240411	144200	491431800	90900	90900	90900	90900	1
241	20240411	144100	491340900	90900	90900	90900	90900	0
242	20240411	144000	491340900	90900	90900	90900	90900	2
243	20240411	143900	491159100	90800	90900	90900	90800	20
244	20240411	143800	489341600	90900	90900	90900	90900	5
245	20240411	143700	488887100	90900	90900	90900	90900	0
246	20240411	143600	488887100	90900	90900	90900	90900	0
247	20240411	143500	488887100	90900	90900	90900	90900	0
248	20240411	143400	488887100	90900	90900	90900	90900	2
249	20240411	143300	488705300	90800	90800	90800	90800	0
250	20240411	143200	488705300	90800	90800	90800	90800	0
251	20240411	143100	488705300	90800	90800	90800	90800	1
252	20240411	143000	488614500	90800	90800	90800	90800	0
253	20240411	142900	488614500	90800	90800	90800	90800	2
254	20240411	142800	488432900	90800	90800	90800	90800	0
255	20240411	142700	488432900	90800	90900	90900	90800	40
256	20240411	142600	484797900	90700	90700	90700	90700	0
257	20240411	142500	484797900	90700	90800	90800	90700	11
258	20240411	142400	483799200	90800	90800	90800	90800	1
259	20240411	142300	483708400	90800	90800	90800	90800	0
260	20240411	142200	483708400	90800	90800	90800	90800	10
261	20240411	142100	482800400	90800	90800	90800	90800	0
262	20240411	142000	482800400	90800	90800	90800	90800	0
263	20240411	141900	482800400	90800	90800	90800	90800	2
264	20240411	141800	482618800	90800	90800	90800	90800	0
265	20240411	141700	482618800	90800	90800	90800	90800	0
266	20240411	141600	482618800	90800	90800	90800	90800	0
267	20240411	141500	482618800	90800	90800	90800	90800	0
268	20240411	141400	482618800	90800	90800	90800	90800	1
269	20240411	141300	482528000	90800	90800	90800	90800	0
270	20240411	141200	482528000	90800	90800	90800	90800	40
271	20240411	141100	478896000	90800	90800	90800	90800	0
272	20240411	141000	478896000	90800	90800	90800	90800	0
273	20240411	140900	478896000	90800	90700	90800	90700	35
274	20240411	140800	475718200	90700	90700	90700	90700	0
275	20240411	140700	475718200	90700	90800	90800	90700	4
276	20240411	140600	475355300	90700	90700	90700	90700	2
277	20240411	140500	475173900	90800	90700	90800	90700	2
278	20240411	140400	474992400	90700	90700	90700	90700	5
279	20240411	140300	474538900	90600	90600	90600	90600	0
280	20240411	140200	474538900	90600	90600	90600	90600	0
281	20240411	140100	474538900	90600	90600	90600	90600	0
282	20240411	140000	474538900	90600	90700	90700	90600	11
283	20240411	135900	473541300	90500	90600	90600	90500	8
284	20240411	135800	472816800	90500	90500	90500	90500	0
285	20240411	135700	472816800	90500	90500	90500	90500	10
286	20240411	135600	471911800	90500	90700	90700	90500	305
287	20240411	135500	444297000	90600	90600	90600	90600	2
288	20240411	135400	444115800	90800	90700	90800	90600	55
289	20240411	135300	439127500	90600	90700	90700	90600	109
290	20240411	135200	429242000	90700	90700	90700	90700	107
291	20240411	135100	419537100	90800	90800	90800	90800	2
292	20240411	135000	419355500	90800	90800	90800	90700	281
293	20240411	134900	393843000	90800	90800	90800	90800	1
294	20240411	134800	393752200	90800	90900	90900	90800	165
295	20240411	134700	378758100	91000	91000	91000	91000	1
296	20240411	134600	378667100	90900	90900	90900	90900	12
297	20240411	134500	377576300	91000	91000	91000	91000	0
298	20240411	134400	377576300	91000	91000	91000	91000	0
299	20240411	134300	377576300	91000	91000	91000	90900	15
300	20240411	134200	376212500	90900	90900	90900	90900	0
301	20240411	134100	376212500	90900	90900	90900	90900	1
302	20240411	134000	376121600	91000	91000	91000	91000	0
303	20240411	133900	376121600	91000	91000	91000	91000	0
304	20240411	133800	376121600	91000	91000	91000	91000	133
305	20240411	133700	364018600	91000	91000	91000	91000	4
306	20240411	133600	363654600	91100	91100	91100	91100	57
307	20240411	133500	358461900	91100	91100	91100	91100	13
308	20240411	133400	357277600	91100	91100	91100	91100	1
309	20240411	133300	357186500	91100	91100	91100	91100	0
310	20240411	133200	357186500	91100	91100	91100	91100	61
311	20240411	133100	351629400	91100	91200	91200	91100	112
312	20240411	133000	341415100	91200	91200	91200	91200	30
313	20240411	132900	338679100	91200	91200	91200	91200	0
314	20240411	132800	338679100	91200	91200	91200	91200	0
315	20240411	132700	338679100	91200	91100	91200	91100	6
316	20240411	132600	338132000	91100	91200	91200	91100	41
317	20240411	132500	334392900	91200	91200	91200	91200	1
318	20240411	132400	334301700	91200	91200	91200	91200	223
319	20240411	132300	313964100	91100	91100	91100	91100	0
320	20240411	132200	313964100	91100	91200	91200	91100	4
321	20240411	132100	313599500	91200	91200	91200	91200	1
322	20240411	132000	313508300	91200	91200	91200	91200	0
323	20240411	131900	313508300	91200	91200	91200	91200	0
324	20240411	131800	313508300	91200	91200	91200	91200	1
325	20240411	131700	313417100	91200	91100	91200	91100	2
326	20240411	131600	313234800	91300	91300	91300	91300	0
327	20240411	131500	313234800	91300	91300	91300	91300	10
328	20240411	131400	312321800	91200	91200	91200	91200	2
329	20240411	131300	312139400	91100	91100	91100	91100	4
330	20240411	131200	311775000	91100	91100	91100	91100	2
331	20240411	131100	311592800	91100	91100	91100	91100	0
332	20240411	131000	311592800	91100	91100	91100	91100	0
333	20240411	130900	311592800	91100	91100	91100	91100	0
334	20240411	130800	311592800	91100	91100	91100	91100	17
335	20240411	130700	310044100	91100	91100	91200	91100	51
336	20240411	130600	305393400	91100	91100	91100	91100	0
337	20240411	130500	305393400	91100	91100	91100	91100	0
338	20240411	130400	305393400	91100	91100	91100	91100	1
339	20240411	130300	305302300	91200	91100	91200	91100	2
340	20240411	130200	305120000	91100	91100	91100	91100	0
341	20240411	130100	305120000	91100	91100	91100	91100	1
342	20240411	130000	305028900	91100	91100	91100	91100	2
343	20240411	125900	304846700	91100	91100	91100	91100	0
344	20240411	125800	304846700	91100	91100	91100	91100	4
345	20240411	125700	304482300	91100	91100	91100	91100	3
346	20240411	125600	304209000	91100	91100	91100	91100	9
347	20240411	125500	303389100	91200	91200	91200	91200	0
348	20240411	125400	303389100	91200	91200	91200	91200	1
349	20240411	125300	303297900	91100	91100	91100	91100	1
350	20240411	125200	303206800	91100	91100	91100	91100	3
351	20240411	125100	302933500	91100	91100	91100	91100	0
352	20240411	125000	302933500	91100	91100	91100	91100	0
353	20240411	124900	302933500	91100	91100	91100	91100	1
354	20240411	124800	302842400	91100	91100	91100	91100	2
355	20240411	124700	302660200	91100	91100	91100	91100	0
356	20240411	124600	302660200	91100	91100	91100	91100	0
357	20240411	124500	302660200	91100	91100	91100	91100	0
358	20240411	124400	302660200	91100	91100	91200	91100	8
359	20240411	124300	301930900	91100	91100	91100	91100	0
360	20240411	124200	301930900	91100	91100	91100	91100	0
361	20240411	124100	301930900	91100	91100	91100	91100	54
362	20240411	124000	297011500	91100	91100	91100	91100	0
363	20240411	123900	297011500	91100	91000	91100	91000	4
364	20240411	123800	296647300	91100	91100	91100	91100	11
365	20240411	123700	295645200	91000	91000	91000	91000	0
366	20240411	123600	295645200	91000	91000	91000	91000	0
367	20240411	123500	295645200	91000	91000	91000	91000	0
368	20240411	123400	295645200	91000	91000	91000	91000	2
369	20240411	123300	295463200	91000	91000	91000	91000	0
370	20240411	123200	295463200	91000	91000	91000	91000	0
371	20240411	123100	295463200	91000	91000	91000	91000	0
372	20240411	123000	295463200	91000	91000	91000	91000	0
373	20240411	122900	295463200	91000	91100	91100	91000	7
374	20240411	122800	294825700	91100	91100	91100	91100	1
375	20240411	122700	294734600	91000	91000	91000	91000	9
376	20240411	122600	293915600	91000	91000	91000	91000	0
377	20240411	122500	293915600	91000	91000	91000	91000	2
378	20240411	122400	293733600	91000	91100	91100	91000	6
379	20240411	122300	293187100	91000	91000	91000	91000	0
380	20240411	122200	293187100	91000	91000	91000	91000	0
381	20240411	122100	293187100	91000	91000	91000	91000	0
382	20240411	122000	293187100	91000	91000	91000	91000	4
383	20240411	121900	292823100	91000	91000	91000	91000	0
384	20240411	121800	292823100	91000	91000	91000	91000	0
385	20240411	121700	292823100	91000	91000	91000	91000	2
386	20240411	121600	292641100	91000	91000	91000	91000	0
387	20240411	121500	292641100	91000	91000	91000	91000	3
388	20240411	121400	292368100	91000	91000	91000	91000	0
389	20240411	121300	292368100	91000	91000	91000	91000	0
390	20240411	121200	292368100	91000	91100	91100	91000	3
391	20240411	121100	292095000	91000	91000	91000	91000	0
392	20240411	121000	292095000	91000	91000	91000	91000	1
393	20240411	120900	292004000	91000	91000	91000	91000	0
394	20240411	120800	292004000	91000	91000	91000	91000	0
395	20240411	120700	292004000	91000	91000	91000	91000	20
396	20240411	120600	290184000	91000	91000	91000	91000	0
397	20240411	120500	290184000	91000	91000	91000	91000	2
398	20240411	120400	290002000	91100	91100	91100	91100	1
399	20240411	120300	289910900	91200	91200	91200	91200	1
400	20240411	120200	289819700	91000	91000	91000	91000	0
401	20240411	120100	289819700	91000	91000	91000	91000	1
402	20240411	120000	289728700	91100	91100	91100	91100	5
403	20240411	115900	289273200	91100	91100	91100	91100	8
404	20240411	115800	288544400	90900	90900	90900	90900	0
405	20240411	115700	288544400	90900	90900	90900	90900	0
406	20240411	115600	288544400	90900	90900	90900	90900	1
407	20240411	115500	288453500	91000	91000	91000	91000	0
408	20240411	115400	288453500	91000	91000	91000	91000	44
409	20240411	115300	284449500	90900	90900	90900	90900	0
410	20240411	115200	284449500	90900	91000	91000	90900	2
411	20240411	115100	284267600	90900	90900	90900	90900	3
412	20240411	115000	283994900	90900	90900	90900	90900	3
413	20240411	114900	283722200	90900	90900	90900	90900	0
414	20240411	114800	283722200	90900	90900	90900	90900	0
415	20240411	114700	283722200	90900	90900	90900	90900	1
416	20240411	114600	283631300	90900	90900	90900	90900	1
417	20240411	114500	283540400	90900	91000	91000	90900	15
418	20240411	114400	282176800	91000	90900	91000	90900	6
419	20240411	114300	281630900	90900	90900	90900	90900	0
420	20240411	114200	281630900	90900	90900	90900	90900	6
421	20240411	114100	281085500	90900	90900	90900	90900	5
422	20240411	114000	280631000	90900	90900	90900	90900	0
423	20240411	113900	280631000	90900	90900	90900	90900	0
424	20240411	113800	280631000	90900	90900	90900	90900	0
425	20240411	113700	280631000	90900	90900	90900	90900	1
426	20240411	113600	280540100	91000	91000	91000	91000	5
427	20240411	113500	280085100	91000	91000	91000	91000	0
428	20240411	113400	280085100	91000	91000	91000	91000	1
429	20240411	113300	279994100	91000	91000	91000	91000	0
430	20240411	113200	279994100	91000	90900	91000	90900	2
431	20240411	113100	279812200	90900	90900	90900	90900	0
432	20240411	113000	279812200	90900	91000	91000	90900	7
433	20240411	112900	279175400	90900	90900	90900	90900	1
434	20240411	112800	279084500	90900	90900	90900	90900	9
435	20240411	112700	278266400	90900	90900	90900	90900	2
436	20240411	112600	278084600	90900	90900	90900	90900	1
437	20240411	112500	277993700	90900	90900	90900	90900	1
438	20240411	112400	277902800	90900	90900	90900	90900	1
439	20240411	112300	277811900	90900	90900	90900	90900	4
440	20240411	112200	277448300	91000	91000	91000	91000	0
441	20240411	112100	277448300	91000	91000	91000	91000	0
442	20240411	112000	277448300	91000	91000	91000	91000	0
443	20240411	111900	277448300	91000	91000	91000	91000	18
444	20240411	111800	275810300	90900	90900	90900	90900	2
445	20240411	111700	275628500	90900	90900	90900	90900	1
446	20240411	111600	275537600	91100	91100	91100	91100	0
447	20240411	111500	275537600	91100	90900	91100	90900	15
448	20240411	111400	274172500	90900	91000	91100	90900	125
449	20240411	111300	262806300	91000	91000	91000	91000	1
450	20240411	111200	262715300	91000	91000	91000	91000	1
451	20240411	111100	262624300	91000	91000	91000	91000	2
452	20240411	111000	262442300	91100	91000	91100	91000	22
453	20240411	110900	260440200	91000	91000	91000	91000	1
454	20240411	110800	260349200	91000	91000	91000	91000	2
455	20240411	110700	260167200	91100	91100	91100	91100	7
456	20240411	110600	259529500	91100	91100	91100	91000	5
457	20240411	110500	259074100	91000	91000	91000	91000	0
458	20240411	110400	259074100	91000	91100	91100	91000	3
459	20240411	110300	258801000	91000	91000	91000	90900	151
460	20240411	110200	245061500	91000	91000	91000	91000	7
461	20240411	110100	244424500	91000	91000	91000	91000	10
462	20240411	110000	243514500	91000	91000	91000	91000	1
463	20240411	105900	243423500	90800	90900	90900	90800	3
464	20240411	105800	243150900	90900	90900	90900	90900	12
465	20240411	105700	242060100	90900	90900	90900	90900	2
466	20240411	105600	241878300	90900	90900	90900	90900	2
467	20240411	105500	241696500	90800	90800	90800	90800	8
468	20240411	105400	240970100	90700	90700	90700	90700	13
469	20240411	105300	239791000	90800	90800	90800	90800	4
470	20240411	105200	239427800	90800	90900	90900	90800	44
471	20240411	105100	235432500	90900	90900	90900	90900	10
472	20240411	105000	234523500	90800	90800	90800	90800	0
473	20240411	104900	234523500	90800	90800	90800	90800	1
474	20240411	104800	234432700	90800	90800	90800	90800	4
475	20240411	104700	234069500	90900	90900	90900	90900	0
476	20240411	104600	234069500	90900	90800	90900	90800	7
477	20240411	104500	233433400	90800	90800	90800	90800	0
478	20240411	104400	233433400	90800	90800	90800	90800	2
479	20240411	104300	233251800	90900	90900	90900	90900	0
480	20240411	104200	233251800	90900	90900	90900	90900	8
481	20240411	104100	232524600	90800	90800	90800	90800	0
482	20240411	104000	232524600	90800	90800	90800	90800	1
483	20240411	103900	232433800	90900	90900	90900	90900	0
484	20240411	103800	232433800	90900	90900	90900	90900	9
485	20240411	103700	231615700	90900	90900	90900	90900	0
486	20240411	103600	231615700	90900	90700	90900	90700	6
487	20240411	103500	231070500	90700	90700	90700	90700	2
488	20240411	103400	230889100	90700	90700	90700	90700	0
489	20240411	103300	230889100	90700	90700	90800	90700	58
490	20240411	103200	225628000	90800	90800	90800	90800	3
491	20240411	103100	225355600	90900	90900	90900	90900	7
492	20240411	103000	224719300	90700	90700	90700	90700	1
493	20240411	102900	224628600	90700	90700	90700	90700	0
494	20240411	102800	224628600	90700	90800	90800	90700	3
495	20240411	102700	224356400	90900	90900	90900	90900	0
496	20240411	102600	224356400	90900	90800	90900	90700	20
497	20240411	102500	222540100	90700	90800	90800	90700	14
498	20240411	102400	221269000	90900	90900	90900	90900	0
499	20240411	102300	221269000	90900	90900	90900	90900	1
500	20240411	102200	221178100	90900	90900	90900	90900	0
501	20240411	102100	221178100	90900	90800	90900	90800	8
502	20240411	102000	220451200	90800	90800	90800	90800	0
503	20240411	101900	220451200	90800	90800	90800	90800	0
504	20240411	101800	220451200	90800	90800	90800	90800	1
505	20240411	101700	220360400	90800	90900	90900	90800	5
506	20240411	101600	219906100	90900	90800	90900	90800	2
507	20240411	101500	219724400	90700	90800	90800	90700	2
508	20240411	101400	219542900	90700	90700	90700	90700	0
509	20240411	101300	219542900	90700	90800	90800	90700	3
510	20240411	101200	219270700	90900	90900	90900	90900	0
511	20240411	101100	219270700	90900	90700	90900	90700	3
512	20240411	101000	218998400	90800	90800	90800	90800	47
513	20240411	100900	214730800	90700	90700	90700	90700	0
514	20240411	100800	214730800	90700	90700	90700	90700	20
515	20240411	100700	212916800	90700	90700	90700	90700	0
516	20240411	100600	212916800	90700	90700	90700	90700	1
517	20240411	100500	212826100	90800	90800	90800	90800	1
518	20240411	100400	212735300	90800	90800	90800	90800	10
519	20240411	100300	211827300	90900	90900	90900	90900	3
520	20240411	100200	211554600	90800	90800	90800	90800	3
521	20240411	100100	211282200	90800	90800	90800	90800	0
522	20240411	100000	211282200	90800	90900	90900	90800	8
523	20240411	095900	210555100	90800	90800	90900	90800	27
524	20240411	095800	208101000	90800	90800	90800	90800	0
525	20240411	095700	208101000	90800	90800	90800	90800	7
526	20240411	095600	207465400	90800	91100	91100	90800	4
527	20240411	095500	207101600	91100	91100	91100	91100	0
528	20240411	095400	207101600	91100	91100	91100	91100	5
529	20240411	095300	206646100	90600	90800	90800	90600	109
530	20240411	095200	196766700	90800	90800	90800	90800	1
531	20240411	095100	196675900	90800	90800	90800	90800	1
532	20240411	095000	196585100	91000	91000	91000	91000	0
533	20240411	094900	196585100	91000	91000	91000	91000	1
534	20240411	094800	196494100	91000	90800	91000	90700	39
535	20240411	094700	192953500	90700	90800	90800	90700	10
536	20240411	094600	192045800	90900	90900	90900	90900	0
537	20240411	094500	192045800	90900	90900	90900	90900	5
538	20240411	094400	191591300	90700	90700	90700	90700	0
539	20240411	094300	191591300	90700	90700	90800	90700	9
540	20240411	094200	190774900	90700	90800	90800	90700	2
541	20240411	094100	190593400	90700	90800	90800	90700	21
542	20240411	094000	188688600	90800	90800	90800	90800	1
543	20240411	093900	188597800	90700	90800	90800	90700	121
544	20240411	093800	177611200	90800	90700	90800	90700	10
545	20240411	093700	176703400	90700	90800	90800	90700	2
546	20240411	093600	176521900	90600	90700	90700	90600	13
547	20240411	093500	175344000	90900	90900	90900	90900	2
548	20240411	093400	175162200	90700	90700	90700	90700	99
549	20240411	093300	166182900	90600	90700	90700	90600	180
550	20240411	093200	149872700	90700	90700	90700	90700	0
551	20240411	093100	149872700	90700	90800	90800	90700	10
552	20240411	093000	148965500	90700	90800	90800	90700	41
553	20240411	092900	145243100	90800	90800	90800	90800	0
554	20240411	092800	145243100	90800	90800	90800	90800	9
555	20240411	092700	144425900	90900	90900	90900	90900	5
556	20240411	092600	143971400	90600	90600	90600	90600	0
557	20240411	092500	143971400	90600	90800	90800	90600	34
558	20240411	092400	140885000	90800	90600	90800	90600	21
559	20240411	092300	138979400	90600	90800	90800	90600	17
560	20240411	092200	137436500	90500	90900	90900	90500	696
561	20240411	092100	74335200	90900	91000	91000	90900	141
562	20240411	092000	61517700	91000	91000	91000	91000	1
563	20240411	091900	61426700	91000	91000	91000	91000	3
564	20240411	091800	61153700	91000	91000	91000	91000	2
565	20240411	091700	60971700	91000	91000	91000	90900	53
566	20240411	091600	56149600	91000	91100	91100	90900	103
567	20240411	091500	46776500	91100	91100	91100	91100	0
568	20240411	091400	46776500	91100	91100	91100	91100	2
569	20240411	091300	46594300	91100	91100	91100	91100	41
570	20240411	091200	42859200	91100	91100	91100	91100	2
571	20240411	091100	42677000	91100	91100	91100	91100	12
572	20240411	091000	41583800	91000	91300	91300	91000	85
573	20240411	090900	33848500	91000	91000	91000	91000	1
574	20240411	090800	33757500	91100	91200	91200	91100	2
575	20240411	090700	33575200	91000	91000	91000	91000	1
576	20240411	090600	33484200	91000	91300	91300	91000	67
577	20240411	090500	27380500	91100	91200	91200	91100	36
578	20240411	090400	24097400	91200	91300	91300	91200	2
579	20240411	090300	23914900	91200	91300	91300	91200	192
580	20240411	090200	6385400	91600	91300	91600	91300	26
581	20240411	090100	4009800	91300	91300	91300	91300	2
582	20240411	090000	3827200	91200	91100	91200	91100	42