KissMeData/004690/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184100	762983400	90600	90600	90600	90600	365
3	20240412	184000	762983400	90600	90600	90600	90600	0
4	20240412	183900	762983400	90600	90600	90600	90600	0
5	20240412	183800	762983400	90600	90600	90600	90600	0
6	20240412	183700	762983400	90600	90600	90600	90600	0
7	20240412	183600	762983400	90600	90600	90600	90600	0
8	20240412	183500	762983400	90600	90600	90600	90600	0
9	20240412	183400	762983400	90600	90600	90600	90600	0
10	20240412	183300	762983400	90600	90600	90600	90600	0
11	20240412	183200	762983400	90600	90600	90600	90600	0
12	20240412	183100	762983400	90600	90600	90600	90600	0
13	20240412	183000	762983400	90600	90600	90600	90600	0
14	20240412	182900	762983400	90600	90600	90600	90600	0
15	20240412	182800	762983400	90600	90600	90600	90600	0
16	20240412	182700	762983400	90600	90600	90600	90600	0
17	20240412	182600	762983400	90600	90600	90600	90600	0
18	20240412	182500	762983400	90600	90600	90600	90600	0
19	20240412	182400	762983400	90600	90600	90600	90600	0
20	20240412	182300	762983400	90600	90600	90600	90600	0
21	20240412	182200	762983400	90600	90600	90600	90600	0
22	20240412	182100	762983400	90600	90600	90600	90600	0
23	20240412	182000	762983400	90600	90600	90600	90600	0
24	20240412	181900	762983400	90600	90600	90600	90600	0
25	20240412	181800	762983400	90600	90600	90600	90600	0
26	20240412	181700	762983400	90600	90600	90600	90600	0
27	20240412	181600	762983400	90600	90600	90600	90600	0
28	20240412	181500	762983400	90600	90600	90600	90600	0
29	20240412	181400	762983400	90600	90600	90600	90600	0
30	20240412	181300	762983400	90600	90600	90600	90600	0
31	20240412	181200	762983400	90600	90600	90600	90600	0
32	20240412	181100	762983400	90600	90600	90600	90600	365
33	20240412	181000	762983400	90600	90600	90600	90600	0
34	20240412	180900	762983400	90600	90600	90600	90600	0
35	20240412	180800	762983400	90600	90600	90600	90600	0
36	20240412	180700	762983400	90600	90600	90600	90600	0
37	20240412	180600	762983400	90600	90600	90600	90600	0
38	20240412	180500	762983400	90600	90600	90600	90600	0
39	20240412	180400	762983400	90600	90600	90600	90600	0
40	20240412	180300	762983400	90600	90600	90600	90600	0
41	20240412	180200	762983400	90600	90600	90600	90600	0
42	20240412	180100	762983400	90600	90600	90600	90600	0
43	20240412	180000	762983400	90600	90600	90600	90600	0
44	20240412	175900	762983400	90600	90600	90600	90600	0
45	20240412	175800	762983400	90600	90600	90600	90600	0
46	20240412	175700	762983400	90600	90600	90600	90600	0
47	20240412	175600	762983400	90600	90600	90600	90600	0
48	20240412	175500	762983400	90600	90600	90600	90600	0
49	20240412	175400	762983400	90600	90600	90600	90600	0
50	20240412	175300	762983400	90600	90600	90600	90600	0
51	20240412	175200	762983400	90600	90600	90600	90600	0
52	20240412	175100	762983400	90600	90600	90600	90600	0
53	20240412	175000	762983400	90600	90600	90600	90600	0
54	20240412	174900	762983400	90600	90600	90600	90600	0
55	20240412	174800	762983400	90600	90600	90600	90600	0
56	20240412	174700	762983400	90600	90600	90600	90600	0
57	20240412	174600	762983400	90600	90600	90600	90600	0
58	20240412	174500	762983400	90600	90600	90600	90600	0
59	20240412	174400	762983400	90600	90600	90600	90600	0
60	20240412	174300	762983400	90600	90600	90600	90600	0
61	20240412	174200	762983400	90600	90600	90600	90600	0
62	20240412	174100	762983400	90600	90600	90600	90600	365
63	20240412	174000	762983400	90600	90600	90600	90600	0
64	20240412	173900	762983400	90600	90600	90600	90600	0
65	20240412	173800	762983400	90600	90600	90600	90600	0
66	20240412	173700	762983400	90600	90600	90600	90600	0
67	20240412	173600	762983400	90600	90600	90600	90600	0
68	20240412	173500	762983400	90600	90600	90600	90600	0
69	20240412	173400	762983400	90600	90600	90600	90600	0
70	20240412	173300	762983400	90600	90600	90600	90600	0
71	20240412	173200	762983400	90600	90600	90600	90600	0
72	20240412	173100	762983400	90600	90600	90600	90600	0
73	20240412	173000	762983400	90600	90600	90600	90600	0
74	20240412	172900	762983400	90600	90600	90600	90600	0
75	20240412	172800	762983400	90600	90600	90600	90600	0
76	20240412	172700	762983400	90600	90600	90600	90600	0
77	20240412	172600	762983400	90600	90600	90600	90600	0
78	20240412	172500	762983400	90600	90600	90600	90600	0
79	20240412	172400	762983400	90600	90600	90600	90600	0
80	20240412	172300	762983400	90600	90600	90600	90600	0
81	20240412	172200	762983400	90600	90600	90600	90600	0
82	20240412	172100	762983400	90600	90600	90600	90600	0
83	20240412	172000	762983400	90600	90600	90600	90600	0
84	20240412	171900	762983400	90600	90600	90600	90600	0
85	20240412	171800	762983400	90600	90600	90600	90600	0
86	20240412	171700	762983400	90600	90600	90600	90600	0
87	20240412	171600	762983400	90600	90600	90600	90600	0
88	20240412	171500	762983400	90600	90600	90600	90600	0
89	20240412	171400	762983400	90600	90600	90600	90600	0
90	20240412	171300	762983400	90600	90600	90600	90600	0
91	20240412	171200	762983400	90600	90600	90600	90600	0
92	20240412	171100	762983400	90600	90600	90600	90600	365
93	20240412	171000	762983400	90600	90600	90600	90600	0
94	20240412	170900	762983400	90600	90600	90600	90600	0
95	20240412	170800	762983400	90600	90600	90600	90600	0
96	20240412	170700	762983400	90600	90600	90600	90600	0
97	20240412	170600	762983400	90600	90600	90600	90600	0
98	20240412	170500	762983400	90600	90600	90600	90600	0
99	20240412	170400	762983400	90600	90600	90600	90600	0
100	20240412	170300	762983400	90600	90600	90600	90600	0
101	20240412	170200	762983400	90600	90600	90600	90600	0
102	20240412	170100	762983400	90600	90600	90600	90600	0
103	20240412	170000	762983400	90600	90600	90600	90600	0
104	20240412	165900	762983400	90600	90600	90600	90600	0
105	20240412	165800	762983400	90600	90600	90600	90600	0
106	20240412	165700	762983400	90600	90600	90600	90600	0
107	20240412	165600	762983400	90600	90600	90600	90600	0
108	20240412	165500	762983400	90600	90600	90600	90600	0
109	20240412	165400	762983400	90600	90600	90600	90600	0
110	20240412	165300	762983400	90600	90600	90600	90600	0
111	20240412	165200	762983400	90600	90600	90600	90600	0
112	20240412	165100	762983400	90600	90600	90600	90600	0
113	20240412	165000	762983400	90600	90600	90600	90600	0
114	20240412	164900	762983400	90600	90600	90600	90600	0
115	20240412	164800	762983400	90600	90600	90600	90600	0
116	20240412	164700	762983400	90600	90600	90600	90600	0
117	20240412	164600	762983400	90600	90600	90600	90600	0
118	20240412	164500	762983400	90600	90600	90600	90600	0
119	20240412	164400	762983400	90600	90600	90600	90600	0
120	20240412	164300	762983400	90600	90600	90600	90600	0
121	20240412	164200	762983400	90600	90600	90600	90600	0
122	20240412	164100	762983400	90600	90600	90600	90600	365
123	20240412	164000	762983400	90600	90600	90600	90600	0
124	20240412	163900	762983400	90600	90600	90600	90600	0
125	20240412	163800	762983400	90600	90600	90600	90600	0
126	20240412	163700	762983400	90600	90600	90600	90600	0
127	20240412	163600	762983400	90600	90600	90600	90600	0
128	20240412	163500	762983400	90600	90600	90600	90600	0
129	20240412	163400	762983400	90600	90600	90600	90600	0
130	20240412	163300	762983400	90600	90600	90600	90600	0
131	20240412	163200	762983400	90600	90600	90600	90600	0
132	20240412	163100	762983400	90600	90600	90600	90600	0
133	20240412	163000	762983400	90600	90600	90600	90600	0
134	20240412	162900	762983400	90600	90600	90600	90600	0
135	20240412	162800	762983400	90600	90600	90600	90600	0
136	20240412	162700	762983400	90600	90600	90600	90600	0
137	20240412	162600	762983400	90600	90600	90600	90600	0
138	20240412	162500	762983400	90600	90600	90600	90600	0
139	20240412	162400	762983400	90600	90600	90600	90600	0
140	20240412	162300	762983400	90600	90600	90600	90600	0
141	20240412	162200	762983400	90600	90600	90600	90600	0
142	20240412	162100	762983400	90600	90600	90600	90600	0
143	20240412	162000	762983400	90600	90600	90600	90600	0
144	20240412	161900	762983400	90600	90600	90600	90600	0
145	20240412	161800	762983400	90600	90600	90600	90600	0
146	20240412	161700	762983400	90600	90600	90600	90600	0
147	20240412	161600	762983400	90600	90600	90600	90600	0
148	20240412	161500	762983400	90600	90600	90600	90600	0
149	20240412	161400	762983400	90600	90600	90600	90600	0
150	20240412	161300	762983400	90600	90600	90600	90600	0
151	20240412	161200	762983400	90600	90600	90600	90600	0
152	20240412	161100	762983400	90600	90600	90600	90600	365
153	20240412	161000	762983400	90600	90600	90600	90600	0
154	20240412	160900	762983400	90600	90600	90600	90600	0
155	20240412	160800	762983400	90600	90600	90600	90600	0
156	20240412	160700	762983400	90600	90600	90600	90600	0
157	20240412	160600	762983400	90600	90600	90600	90600	0
158	20240412	160500	762983400	90600	90600	90600	90600	0
159	20240412	160400	762983400	90600	90600	90600	90600	0
160	20240412	160300	762983400	90600	90600	90600	90600	0
161	20240412	160200	762983400	90600	90600	90600	90600	0
162	20240412	160100	762983400	90600	90600	90600	90600	0
163	20240412	160000	762983400	90600	90600	90600	90600	0
164	20240412	155900	762983400	90600	90600	90600	90600	0
165	20240412	155800	762983400	90600	90600	90600	90600	0
166	20240412	155700	762983400	90600	90600	90600	90600	0
167	20240412	155600	762983400	90600	90600	90600	90600	0
168	20240412	155500	762983400	90600	90600	90600	90600	0
169	20240412	155400	762983400	90600	90600	90600	90600	0
170	20240412	155300	762983400	90600	90600	90600	90600	0
171	20240412	155200	762983400	90600	90600	90600	90600	0
172	20240412	155100	762983400	90600	90600	90600	90600	0
173	20240412	155000	762983400	90600	90600	90600	90600	0
174	20240412	154900	762983400	90600	90600	90600	90600	0
175	20240412	154800	762983400	90600	90600	90600	90600	0
176	20240412	154700	762983400	90600	90600	90600	90600	0
177	20240412	154600	762983400	90600	90600	90600	90600	0
178	20240412	154500	762983400	90600	90600	90600	90600	0
179	20240412	154400	762983400	90600	90600	90600	90600	0
180	20240412	154300	762983400	90600	90600	90600	90600	0
181	20240412	154200	762983400	90600	90600	90600	90600	0
182	20240412	154100	762983400	90600	90600	90600	90600	365
183	20240412	154000	762983400	90600	90600	90600	90600	0
184	20240412	153900	762983400	90600	90600	90600	90600	0
185	20240412	153800	762983400	90600	90600	90600	90600	0
186	20240412	153700	762983400	90600	90600	90600	90600	0
187	20240412	153600	762983400	90600	90600	90600	90600	0
188	20240412	153500	762983400	90600	90600	90600	90600	0
189	20240412	153400	762983400	90600	90600	90600	90600	0
190	20240412	153300	762983400	90600	90600	90600	90600	0
191	20240412	153200	762983400	90600	90600	90600	90600	0
192	20240412	153100	762983400	90600	90600	90600	90600	0
193	20240412	153000	762983400	90600	90600	90600	90600	365
194	20240412	152900	729914400	90300	90300	90300	90300	0
195	20240412	152800	729914400	90300	90300	90300	90300	0
196	20240412	152700	729914400	90300	90300	90300	90300	0
197	20240412	152600	729914400	90300	90300	90300	90300	0
198	20240412	152500	729914400	90300	90300	90300	90300	0
199	20240412	152400	729914400	90300	90300	90300	90300	0
200	20240412	152300	729914400	90300	90300	90300	90300	0
201	20240412	152200	729914400	90300	90300	90300	90300	0
202	20240412	152100	729914400	90300	90300	90300	90300	0
203	20240412	152000	729914400	90300	90300	90300	90300	0
204	20240412	151900	729914400	90300	90300	90300	90200	86
205	20240412	151800	722150600	90300	90400	90400	90200	14
206	20240412	151700	720887000	90400	90400	90400	90300	16
207	20240412	151600	719441700	90400	90600	90600	90300	17
208	20240412	151500	717905600	90600	90600	90600	90600	4
209	20240412	151400	717543200	90600	90600	90600	90600	8
210	20240412	151300	716818400	90600	90600	90600	90600	3
211	20240412	151200	716546600	90600	90600	90600	90600	6
212	20240412	151100	716003000	90600	90600	90600	90300	17
213	20240412	151000	714463700	90600	90400	90600	90400	91
214	20240412	150900	706236500	90600	90600	90600	90600	14
215	20240412	150800	704968100	90600	90600	90600	90400	93
216	20240412	150700	696557100	90400	90600	90600	90400	11
217	20240412	150600	695561900	90600	90600	90600	90600	30
218	20240412	150500	692843900	90600	90600	90600	90600	5
219	20240412	150400	692390900	90600	90600	90600	90400	25
220	20240412	150300	690127700	90600	90400	90600	90400	33
221	20240412	150200	687143300	90600	90600	90600	90600	14
222	20240412	150100	685874900	90400	90600	90600	90400	107
223	20240412	150000	676200700	90600	90600	90600	90400	27
224	20240412	145900	673754700	90600	90600	90600	90600	5
225	20240412	145800	673301700	90600	90600	90600	90600	11
226	20240412	145700	672305100	90600	90600	90600	90600	5
227	20240412	145600	671852100	90600	90600	90600	90600	17
228	20240412	145500	670311900	90600	90600	90600	90600	6
229	20240412	145400	669768300	90600	90600	90600	90600	12
230	20240412	145300	668681100	90600	90600	90600	90600	4
231	20240412	145200	668318700	90600	90500	90600	90500	19
232	20240412	145100	666598700	90500	90600	90600	90500	4
233	20240412	145000	666236400	90600	90600	90600	90600	15
234	20240412	144900	664877400	90600	90600	90600	90600	3
235	20240412	144800	664605600	90600	90600	90600	90400	88
236	20240412	144700	656646800	90600	90600	90600	90600	3
237	20240412	144600	656375000	90600	90600	90600	90600	16
238	20240412	144500	654925400	90600	90600	90600	90600	16
239	20240412	144400	653475800	90600	90600	90600	90500	24
240	20240412	144300	651302900	90600	90600	90600	90600	11
241	20240412	144200	650306300	90600	90600	90600	90600	8
242	20240412	144100	649581500	90600	90500	90600	90500	20
243	20240412	144000	647771300	90500	90500	90500	90500	4
244	20240412	143900	647409300	90500	90400	90500	90400	17
245	20240412	143800	645871300	90500	90500	90500	90500	4
246	20240412	143700	645509300	90500	90600	90600	90400	93
247	20240412	143600	637097600	90600	90500	90600	90500	13
248	20240412	143500	635920800	90600	90500	90600	90500	31
249	20240412	143400	633114300	90500	90500	90500	90500	60
250	20240412	143300	627684300	90500	90500	90500	90500	18
251	20240412	143200	626055300	90500	90500	90500	90500	3
252	20240412	143100	625783800	90500	90300	90500	90300	24
253	20240412	143000	623612000	90300	90500	90500	90300	4
254	20240412	142900	623250200	90500	90500	90500	90500	15
255	20240412	142800	621892700	90500	90500	90500	90500	7
256	20240412	142700	621259200	90500	90500	90500	90500	14
257	20240412	142600	619992200	90500	90300	90500	90300	7
258	20240412	142500	619358900	90300	90300	90300	90300	33
259	20240412	142400	616379000	90300	90300	90300	90300	6
260	20240412	142300	615837200	90300	90300	90300	90300	13
261	20240412	142200	614663300	90300	90300	90300	90300	6
262	20240412	142100	614121500	90300	90300	90300	90300	19
263	20240412	142000	612405800	90300	90500	90500	90300	14
264	20240412	141900	611139600	90500	90500	90500	90500	4
265	20240412	141800	610777600	90500	90500	90500	90400	25
266	20240412	141700	608515200	90400	90400	90400	90400	3
267	20240412	141600	608244000	90400	90400	90400	90400	10
268	20240412	141500	607340000	90400	90400	90400	90400	8
269	20240412	141400	606616800	90400	90400	90400	90400	18
270	20240412	141300	604989600	90300	90400	90400	90300	7
271	20240412	141200	604356900	90400	90500	90500	90400	13
272	20240412	141100	603180700	90500	90200	90500	90200	24
273	20240412	141000	601014400	90200	90200	90200	90200	25
274	20240412	140900	598759400	90200	90200	90200	90200	7
275	20240412	140800	598128000	90000	90200	90200	90000	133
276	20240412	140700	586139200	90500	90500	90500	90500	7
277	20240412	140600	585505700	90400	90200	90400	90200	16
278	20240412	140500	584059500	90400	90400	90400	90300	5
279	20240412	140400	583607600	90400	90400	90400	90400	16
280	20240412	140300	582161200	90400	90400	90400	90400	4
281	20240412	140200	581799600	90400	90400	90400	90400	22
282	20240412	140100	579810800	90400	90400	90400	90400	3
283	20240412	140000	579539600	90400	90400	90400	90400	11
284	20240412	135900	578545200	90400	90400	90400	90400	4
285	20240412	135800	578183600	90400	90400	90400	90400	22
286	20240412	135700	576194800	90400	90400	90400	90400	9
287	20240412	135600	575381200	90400	90400	90400	90400	6
288	20240412	135500	574838800	90400	90400	90400	90400	20
289	20240412	135400	573030800	90400	90400	90400	90400	9
290	20240412	135300	572217200	90400	90400	90400	90400	8
291	20240412	135200	571494000	90400	90400	90400	90400	6
292	20240412	135100	570951600	90100	90300	90400	90100	90
293	20240412	135000	562838600	90300	90300	90300	90300	4
294	20240412	134900	562477400	90300	90300	90300	90300	12
295	20240412	134800	561393800	90300	90300	90300	90300	3
296	20240412	134700	561122900	90300	90300	90300	90300	16
297	20240412	134600	559678100	90300	90300	90300	90300	5
298	20240412	134500	559226600	90300	90300	90300	90300	6
299	20240412	134400	558684800	90300	90300	90300	90300	3
300	20240412	134300	558413900	90300	90300	90300	90300	6
301	20240412	134200	557872100	90300	90300	90300	90300	5
302	20240412	134100	557420600	90300	90300	90300	90300	4
303	20240412	134000	557059400	90300	90300	90300	90300	6
304	20240412	133900	556517600	90300	90300	90300	90300	4
305	20240412	133800	556156400	90300	90300	90300	90000	79
306	20240412	133700	549044000	90300	90300	90300	90300	3
307	20240412	133600	548773100	90300	90300	90300	90300	7
308	20240412	133500	548141000	90000	90300	90300	90000	58
309	20240412	133400	542920100	90300	90300	90300	90300	65
310	20240412	133300	537050600	90100	90300	90300	90100	5
311	20240412	133200	536599300	90300	90400	90400	90300	6
312	20240412	133100	536057400	90400	90500	90500	90400	3
313	20240412	133000	535786000	90500	90200	90500	90000	202
314	20240412	132900	517578900	90200	90200	90200	90200	5
315	20240412	132800	517127900	90000	90000	90000	90000	0
316	20240412	132700	517127900	90000	90000	90000	90000	0
317	20240412	132600	517127900	90000	90000	90000	90000	60
318	20240412	132500	511727900	90000	90000	90000	90000	0
319	20240412	132400	511727900	90000	90000	90000	90000	10
320	20240412	132300	510827900	90000	90000	90000	90000	0
321	20240412	132200	510827900	90000	90000	90000	90000	0
322	20240412	132100	510827900	90000	90000	90000	90000	0
323	20240412	132000	510827900	90000	90100	90100	90000	10
324	20240412	131900	509927300	90000	90000	90000	90000	0
325	20240412	131800	509927300	90000	90000	90000	90000	31
326	20240412	131700	507137300	90100	90100	90100	90100	0
327	20240412	131600	507137300	90100	90100	90100	90100	20
328	20240412	131500	505335300	90100	90100	90100	90100	0
329	20240412	131400	505335300	90100	90100	90100	90100	3
330	20240412	131300	505065000	90100	90100	90100	90100	0
331	20240412	131200	505065000	90100	90100	90100	90100	0
332	20240412	131100	505065000	90100	90100	90100	90100	0
333	20240412	131000	505065000	90100	90100	90100	90100	0
334	20240412	130900	505065000	90100	90100	90100	90100	33
335	20240412	130800	502091700	90100	90100	90100	90100	1
336	20240412	130700	502001600	90100	90100	90100	90100	64
337	20240412	130600	496235200	90200	90200	90200	90200	0
338	20240412	130500	496235200	90200	90200	90200	90200	0
339	20240412	130400	496235200	90200	90200	90200	90200	0
340	20240412	130300	496235200	90200	90200	90200	90200	12
341	20240412	130200	495152800	90200	90200	90200	90200	0
342	20240412	130100	495152800	90200	90200	90200	90200	10
343	20240412	130000	494250800	90400	90400	90400	90400	0
344	20240412	125900	494250800	90400	90400	90400	90400	0
345	20240412	125800	494250800	90400	90400	90400	90400	0
346	20240412	125700	494250800	90400	90400	90400	90400	0
347	20240412	125600	494250800	90400	90400	90400	90400	0
348	20240412	125500	494250800	90400	90400	90400	90400	0
349	20240412	125400	494250800	90400	90400	90400	90400	1
350	20240412	125300	494160400	90400	90400	90400	90400	0
351	20240412	125200	494160400	90400	90400	90400	90400	5
352	20240412	125100	493708400	90300	90300	90300	90300	1
353	20240412	125000	493618100	90200	90200	90200	90200	0
354	20240412	124900	493618100	90200	90200	90200	90200	0
355	20240412	124800	493618100	90200	90200	90200	90200	0
356	20240412	124700	493618100	90200	90200	90200	90200	537
357	20240412	124600	445180700	90200	90200	90200	90200	0
358	20240412	124500	445180700	90200	90200	90200	90200	0
359	20240412	124400	445180700	90200	90200	90200	90200	0
360	20240412	124300	445180700	90200	90200	90200	90200	0
361	20240412	124200	445180700	90200	90200	90200	90200	3
362	20240412	124100	444910100	90200	90200	90200	90200	0
363	20240412	124000	444910100	90200	90200	90200	90200	1
364	20240412	123900	444819900	90000	90000	90000	90000	0
365	20240412	123800	444819900	90000	90000	90000	90000	0
366	20240412	123700	444819900	90000	90000	90000	90000	0
367	20240412	123600	444819900	90000	90000	90000	90000	30
368	20240412	123500	442119900	90000	90000	90000	90000	0
369	20240412	123400	442119900	90000	90000	90000	90000	0
370	20240412	123300	442119900	90000	90000	90000	90000	0
371	20240412	123200	442119900	90000	90000	90000	90000	4
372	20240412	123100	441759900	90000	90000	90000	90000	22
373	20240412	123000	439779900	90000	90100	90100	90000	180
374	20240412	122900	423579000	90100	90100	90100	90100	0
375	20240412	122800	423579000	90100	90100	90100	90100	0
376	20240412	122700	423579000	90100	90100	90100	90100	0
377	20240412	122600	423579000	90100	90100	90100	90100	23
378	20240412	122500	421506700	90200	90200	90200	90200	41
379	20240412	122400	417808500	90300	90300	90300	90300	0
380	20240412	122300	417808500	90300	90300	90300	90300	1
381	20240412	122200	417718200	90300	90300	90300	90300	0
382	20240412	122100	417718200	90300	90300	90300	90300	2
383	20240412	122000	417537600	90300	90300	90300	90300	1
384	20240412	121900	417447300	90300	90300	90300	90300	1
385	20240412	121800	417357000	90200	90200	90200	90200	0
386	20240412	121700	417357000	90200	90200	90200	90200	0
387	20240412	121600	417357000	90200	90200	90200	90200	3
388	20240412	121500	417086400	90200	90200	90200	90200	3
389	20240412	121400	416815800	90300	90300	90300	90300	6
390	20240412	121300	416274000	90300	90300	90300	90300	0
391	20240412	121200	416274000	90300	90300	90300	90300	0
392	20240412	121100	416274000	90300	90300	90300	90300	0
393	20240412	121000	416274000	90300	90300	90300	90300	0
394	20240412	120900	416274000	90300	90300	90300	90300	1
395	20240412	120800	416183700	90300	90300	90300	90300	0
396	20240412	120700	416183700	90300	90300	90300	90300	2
397	20240412	120600	416003100	90300	90300	90300	90300	0
398	20240412	120500	416003100	90300	90300	90300	90300	0
399	20240412	120400	416003100	90300	90300	90300	90300	0
400	20240412	120300	416003100	90300	90300	90300	90300	0
401	20240412	120200	416003100	90300	90300	90300	90300	0
402	20240412	120100	416003100	90300	90300	90300	90300	2
403	20240412	120000	415822500	90300	90300	90300	90300	0
404	20240412	115900	415822500	90300	90300	90300	90300	1
405	20240412	115800	415732200	90300	90400	90400	90300	11
406	20240412	115700	414738500	90500	90500	90500	90500	1
407	20240412	115600	414648000	90500	90500	90500	90500	0
408	20240412	115500	414648000	90500	90500	90500	90500	1
409	20240412	115400	414557500	90400	90400	90400	90400	0
410	20240412	115300	414557500	90400	90400	90400	90400	0
411	20240412	115200	414557500	90400	90400	90400	90400	7
412	20240412	115100	413924700	90400	90400	90400	90400	0
413	20240412	115000	413924700	90400	90400	90400	90400	10
414	20240412	114900	413020700	90400	90400	90400	90400	0
415	20240412	114800	413020700	90400	90400	90400	90400	0
416	20240412	114700	413020700	90400	90400	90400	90400	0
417	20240412	114600	413020700	90400	90400	90400	90400	3
418	20240412	114500	412749500	90400	90400	90400	90400	0
419	20240412	114400	412749500	90400	90400	90400	90400	0
420	20240412	114300	412749500	90400	90400	90400	90400	5
421	20240412	114200	412297500	90400	90400	90400	90400	0
422	20240412	114100	412297500	90400	90400	90400	90400	1
423	20240412	114000	412207100	90300	90300	90300	90300	0
424	20240412	113900	412207100	90300	90300	90300	90300	0
425	20240412	113800	412207100	90300	90300	90300	90300	1
426	20240412	113700	412116800	90200	90200	90200	90200	20
427	20240412	113600	410312800	90200	90200	90200	90200	1
428	20240412	113500	410222600	90100	90100	90100	90100	0
429	20240412	113400	410222600	90100	90100	90100	90100	0
430	20240412	113300	410222600	90100	90100	90100	90100	0
431	20240412	113200	410222600	90100	90100	90100	90100	0
432	20240412	113100	410222600	90100	90000	90100	90000	119
433	20240412	113000	399510200	90000	90000	90000	90000	0
434	20240412	112900	399510200	90000	90100	90100	90000	48
435	20240412	112800	395188500	90100	90100	90100	90100	27
436	20240412	112700	392755800	90200	90200	90200	90200	1
437	20240412	112600	392665600	90200	90200	90200	90200	0
438	20240412	112500	392665600	90200	90200	90200	90200	1
439	20240412	112400	392575400	90200	90200	90200	90200	50
440	20240412	112300	388065400	90200	90200	90200	90200	0
441	20240412	112200	388065400	90200	90200	90200	90200	1
442	20240412	112100	387975200	90200	90200	90200	90200	13
443	20240412	112000	386802600	90200	90200	90200	90200	1
444	20240412	111900	386712400	90200	90200	90200	90200	10
445	20240412	111800	385810400	90200	90200	90200	90200	0
446	20240412	111700	385810400	90200	90200	90200	90200	0
447	20240412	111600	385810400	90200	90200	90200	90200	1
448	20240412	111500	385720200	90200	90200	90200	90200	0
449	20240412	111400	385720200	90200	90200	90200	90200	10
450	20240412	111300	384818200	90200	90200	90200	90200	6
451	20240412	111200	384277000	90200	90200	90200	90200	80
452	20240412	111100	377061000	90100	90100	90100	90100	0
453	20240412	111000	377061000	90100	90100	90100	90100	0
454	20240412	110900	377061000	90100	90100	90100	90100	61
455	20240412	110800	371564900	90100	90100	90100	90100	2
456	20240412	110700	371384700	90100	90100	90100	90100	0
457	20240412	110600	371384700	90100	90100	90100	90100	3
458	20240412	110500	371114400	90100	90100	90100	90100	10
459	20240412	110400	370213400	90000	90000	90000	90000	100
460	20240412	110300	361213400	90100	90100	90100	90100	1
461	20240412	110200	361123300	90100	90100	90100	90100	17
462	20240412	110100	359591600	90100	90100	90100	90100	0
463	20240412	110000	359591600	90100	90100	90100	90100	2
464	20240412	105900	359411400	90000	90000	90000	90000	0
465	20240412	105800	359411400	90000	90100	90100	90000	170
466	20240412	105700	344110400	90100	90100	90100	90100	1
467	20240412	105600	344020300	90100	90000	90100	90000	102
468	20240412	105500	334840100	90100	90100	90100	90100	0
469	20240412	105400	334840100	90100	90100	90100	90100	50
470	20240412	105300	330335100	90100	90100	90100	90100	0
471	20240412	105200	330335100	90100	90100	90100	90000	95
472	20240412	105100	321783600	90000	90000	90000	90000	2
473	20240412	105000	321603600	90100	90100	90100	90100	0
474	20240412	104900	321603600	90100	90100	90100	90100	0
475	20240412	104800	321603600	90100	90100	90100	90100	1
476	20240412	104700	321513500	90100	90100	90100	90100	1
477	20240412	104600	321423400	90200	90000	90200	90000	11
478	20240412	104500	320433000	90000	90100	90100	90000	3
479	20240412	104400	320162800	90100	90100	90100	90100	312
480	20240412	104300	292051600	90200	90200	90200	90200	0
481	20240412	104200	292051600	90200	90200	90200	90200	10
482	20240412	104100	291149600	90200	90200	90200	90200	6
483	20240412	104000	290608400	90200	90200	90200	90200	0
484	20240412	103900	290608400	90200	90100	90200	90100	164
485	20240412	103800	275822000	90100	90100	90100	90100	21
486	20240412	103700	273929900	90100	90100	90100	90100	11
487	20240412	103600	272938800	90200	90200	90200	90200	0
488	20240412	103500	272938800	90200	90200	90200	90200	2
489	20240412	103400	272758400	90100	90100	90100	90100	88
490	20240412	103300	264829600	90100	90100	90100	90100	40
491	20240412	103200	261225600	90100	90100	90100	90100	0
492	20240412	103100	261225600	90100	90100	90100	90100	45
493	20240412	103000	257171100	90200	90200	90200	90200	391
494	20240412	102900	221902900	90200	90300	90300	90200	102
495	20240412	102800	212702300	90300	90400	90400	90300	12
496	20240412	102700	211618500	90300	90300	90300	90300	0
497	20240412	102600	211618500	90300	90300	90300	90300	0
498	20240412	102500	211618500	90300	90300	90300	90300	3
499	20240412	102400	211347600	90400	90400	90400	90400	0
500	20240412	102300	211347600	90400	90400	90400	90400	1
501	20240412	102200	211257200	90400	90400	90400	90400	9
502	20240412	102100	210443600	90300	90300	90300	90300	0
503	20240412	102000	210443600	90300	90300	90300	90300	38
504	20240412	101900	207012200	90400	90400	90400	90400	0
505	20240412	101800	207012200	90400	90400	90400	90400	0
506	20240412	101700	207012200	90400	90400	90400	90400	0
507	20240412	101600	207012200	90400	90400	90400	90400	16
508	20240412	101500	205565800	90500	90500	90500	90500	0
509	20240412	101400	205565800	90500	90500	90500	90500	1
510	20240412	101300	205475300	90500	90500	90500	90500	0
511	20240412	101200	205475300	90500	90500	90500	90500	6
512	20240412	101100	204932300	90300	90300	90300	90300	0
513	20240412	101000	204932300	90300	90300	90300	90300	0
514	20240412	100900	204932300	90300	90300	90300	90300	0
515	20240412	100800	204932300	90300	90300	90300	90300	23
516	20240412	100700	202855400	90200	90200	90200	90200	10
517	20240412	100600	201953400	90100	90100	90100	90100	0
518	20240412	100500	201953400	90100	90100	90100	90100	0
519	20240412	100400	201953400	90100	90100	90100	90100	4
520	20240412	100300	201593000	90100	90100	90100	90100	0
521	20240412	100200	201593000	90100	90100	90100	90100	0
522	20240412	100100	201593000	90100	90100	90100	90100	12
523	20240412	100000	200511800	90100	90200	90400	90100	113
524	20240412	095900	190329800	90200	90200	90200	90200	0
525	20240412	095800	190329800	90200	90200	90200	90200	11
526	20240412	095700	189337600	90200	90200	90200	90200	0
527	20240412	095600	189337600	90200	90300	90300	90200	53
528	20240412	095500	184555300	90300	90300	90300	90300	9
529	20240412	095400	183742600	90400	90400	90400	90400	0
530	20240412	095300	183742600	90400	90400	90400	90400	0
531	20240412	095200	183742600	90400	90400	90400	90400	8
532	20240412	095100	183019400	90300	90400	90400	90300	5
533	20240412	095000	182567800	90600	90600	90600	90600	1
534	20240412	094900	182477200	90600	90600	90600	90600	0
535	20240412	094800	182477200	90600	90600	90600	90600	0
536	20240412	094700	182477200	90600	90300	90600	90300	4
537	20240412	094600	182115700	90000	90000	90000	90000	0
538	20240412	094500	182115700	90000	90000	90000	90000	0
539	20240412	094400	182115700	90000	90000	90000	90000	0
540	20240412	094300	182115700	90000	90600	90600	90000	427
541	20240412	094200	143600700	90700	90700	90700	90700	0
542	20240412	094100	143600700	90700	90700	90700	90700	6
543	20240412	094000	143056500	90500	90500	90500	90500	0
544	20240412	093900	143056500	90500	90500	90500	90500	3
545	20240412	093800	142785000	90700	90700	90700	90700	2
546	20240412	093700	142603600	90500	90500	90500	90500	2
547	20240412	093600	142422600	90700	90600	90700	90600	2
548	20240412	093500	142241300	90700	90700	90700	90700	3
549	20240412	093400	141969200	90500	90500	90500	90500	0
550	20240412	093300	141969200	90500	90500	90500	90500	0
551	20240412	093200	141969200	90500	90500	90500	90500	87
552	20240412	093100	134095700	90600	90600	90600	90600	0
553	20240412	093000	134095700	90600	90600	90600	90600	0
554	20240412	092900	134095700	90600	90300	90600	90300	30
555	20240412	092800	131386400	90200	90200	90200	90200	37
556	20240412	092700	128049000	90000	90100	90100	90000	25
557	20240412	092600	125798800	90000	90000	90000	90000	0
558	20240412	092500	125798800	90000	90100	90100	90000	4
559	20240412	092400	125438700	90000	90200	90200	90000	8
560	20240412	092300	124717900	90200	90200	90200	90200	1
561	20240412	092200	124627700	90000	90000	90000	90000	2
562	20240412	092100	124447700	90000	90000	90000	90000	13
563	20240412	092000	123277700	90100	90100	90100	90100	2
564	20240412	091900	123097500	90300	90300	90300	90300	0
565	20240412	091800	123097500	90300	90300	90300	90300	0
566	20240412	091700	123097500	90300	90300	90300	90300	9
567	20240412	091600	122284800	89900	90100	90100	89900	229
568	20240412	091500	101689100	90000	90000	90000	90000	30
569	20240412	091400	98989100	90000	90000	90000	90000	0
570	20240412	091300	98989100	90000	90100	90100	89900	604
571	20240412	091200	44615100	90200	90400	90400	90200	70
572	20240412	091100	38300900	90300	90300	90300	90300	11
573	20240412	091000	37307600	90200	90200	90200	90200	0
574	20240412	090900	37307600	90200	90200	90300	90200	24
575	20240412	090800	35142400	90200	90400	90400	90200	255
576	20240412	090700	12128100	90400	90400	90400	90400	2
577	20240412	090600	11947300	90900	90900	90900	90900	1
578	20240412	090500	11856400	90300	90500	90500	90300	50
579	20240412	090400	7336100	90500	90600	90600	90500	18
580	20240412	090300	5706700	90600	90600	90600	90600	3
581	20240412	090200	5434900	90500	90500	90500	90500	0
582	20240412	090100	5434900	90500	90500	90500	90500	0
583	20240412	090000	5434900	90500	90600	91000	90500	60