KissMeData/004690/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184300	419096200	91200	91200	91200	91200	36
3	20240422	184200	419096200	91200	91200	91200	91200	0
4	20240422	184100	419096200	91200	91200	91200	91200	0
5	20240422	184000	419096200	91200	91200	91200	91200	0
6	20240422	183900	419096200	91200	91200	91200	91200	0
7	20240422	183800	419096200	91200	91200	91200	91200	0
8	20240422	183700	419096200	91200	91200	91200	91200	0
9	20240422	183600	419096200	91200	91200	91200	91200	0
10	20240422	183500	419096200	91200	91200	91200	91200	0
11	20240422	183400	419096200	91200	91200	91200	91200	0
12	20240422	183300	419096200	91200	91200	91200	91200	0
13	20240422	183200	419096200	91200	91200	91200	91200	0
14	20240422	183100	419096200	91200	91200	91200	91200	0
15	20240422	183000	419096200	91200	91200	91200	91200	0
16	20240422	182900	419096200	91200	91200	91200	91200	0
17	20240422	182800	419096200	91200	91200	91200	91200	0
18	20240422	182700	419096200	91200	91200	91200	91200	0
19	20240422	182600	419096200	91200	91200	91200	91200	0
20	20240422	182500	419096200	91200	91200	91200	91200	0
21	20240422	182400	419096200	91200	91200	91200	91200	0
22	20240422	182300	419096200	91200	91200	91200	91200	0
23	20240422	182200	419096200	91200	91200	91200	91200	0
24	20240422	182100	419096200	91200	91200	91200	91200	0
25	20240422	182000	419096200	91200	91200	91200	91200	0
26	20240422	181900	419096200	91200	91200	91200	91200	0
27	20240422	181800	419096200	91200	91200	91200	91200	0
28	20240422	181700	419096200	91200	91200	91200	91200	0
29	20240422	181600	419096200	91200	91200	91200	91200	0
30	20240422	181500	419096200	91200	91200	91200	91200	0
31	20240422	181400	419096200	91200	91200	91200	91200	0
32	20240422	181300	419096200	91200	91200	91200	91200	36
33	20240422	181200	419096200	91200	91200	91200	91200	0
34	20240422	181100	419096200	91200	91200	91200	91200	0
35	20240422	181000	419096200	91200	91200	91200	91200	0
36	20240422	180900	419096200	91200	91200	91200	91200	0
37	20240422	180800	419096200	91200	91200	91200	91200	0
38	20240422	180700	419096200	91200	91200	91200	91200	0
39	20240422	180600	419096200	91200	91200	91200	91200	0
40	20240422	180500	419096200	91200	91200	91200	91200	0
41	20240422	180400	419096200	91200	91200	91200	91200	0
42	20240422	180300	419096200	91200	91200	91200	91200	0
43	20240422	180200	419096200	91200	91200	91200	91200	0
44	20240422	180100	419096200	91200	91200	91200	91200	0
45	20240422	180000	419096200	91200	91200	91200	91200	0
46	20240422	175900	419096200	91200	91200	91200	91200	0
47	20240422	175800	419096200	91200	91200	91200	91200	0
48	20240422	175700	419096200	91200	91200	91200	91200	0
49	20240422	175600	419096200	91200	91200	91200	91200	0
50	20240422	175500	419096200	91200	91200	91200	91200	0
51	20240422	175400	419096200	91200	91200	91200	91200	0
52	20240422	175300	419096200	91200	91200	91200	91200	0
53	20240422	175200	419096200	91200	91200	91200	91200	0
54	20240422	175100	419096200	91200	91200	91200	91200	0
55	20240422	175000	419096200	91200	91200	91200	91200	0
56	20240422	174900	419096200	91200	91200	91200	91200	0
57	20240422	174800	419096200	91200	91200	91200	91200	0
58	20240422	174700	419096200	91200	91200	91200	91200	0
59	20240422	174600	419096200	91200	91200	91200	91200	0
60	20240422	174500	419096200	91200	91200	91200	91200	0
61	20240422	174400	419096200	91200	91200	91200	91200	0
62	20240422	174300	419096200	91200	91200	91200	91200	36
63	20240422	174200	419096200	91200	91200	91200	91200	0
64	20240422	174100	419096200	91200	91200	91200	91200	0
65	20240422	174000	419096200	91200	91200	91200	91200	0
66	20240422	173900	419096200	91200	91200	91200	91200	0
67	20240422	173800	419096200	91200	91200	91200	91200	0
68	20240422	173700	419096200	91200	91200	91200	91200	0
69	20240422	173600	419096200	91200	91200	91200	91200	0
70	20240422	173500	419096200	91200	91200	91200	91200	0
71	20240422	173400	419096200	91200	91200	91200	91200	0
72	20240422	173300	419096200	91200	91200	91200	91200	0
73	20240422	173200	419096200	91200	91200	91200	91200	0
74	20240422	173100	419096200	91200	91200	91200	91200	0
75	20240422	173000	419096200	91200	91200	91200	91200	0
76	20240422	172900	419096200	91200	91200	91200	91200	0
77	20240422	172800	419096200	91200	91200	91200	91200	0
78	20240422	172700	419096200	91200	91200	91200	91200	0
79	20240422	172600	419096200	91200	91200	91200	91200	0
80	20240422	172500	419096200	91200	91200	91200	91200	0
81	20240422	172400	419096200	91200	91200	91200	91200	0
82	20240422	172300	419096200	91200	91200	91200	91200	0
83	20240422	172200	419096200	91200	91200	91200	91200	0
84	20240422	172100	419096200	91200	91200	91200	91200	0
85	20240422	172000	419096200	91200	91200	91200	91200	0
86	20240422	171900	419096200	91200	91200	91200	91200	0
87	20240422	171800	419096200	91200	91200	91200	91200	0
88	20240422	171700	419096200	91200	91200	91200	91200	0
89	20240422	171600	419096200	91200	91200	91200	91200	0
90	20240422	171500	419096200	91200	91200	91200	91200	0
91	20240422	171400	419096200	91200	91200	91200	91200	0
92	20240422	171300	419096200	91200	91200	91200	91200	36
93	20240422	171200	419096200	91200	91200	91200	91200	0
94	20240422	171100	419096200	91200	91200	91200	91200	0
95	20240422	171000	419096200	91200	91200	91200	91200	0
96	20240422	170900	419096200	91200	91200	91200	91200	0
97	20240422	170800	419096200	91200	91200	91200	91200	0
98	20240422	170700	419096200	91200	91200	91200	91200	0
99	20240422	170600	419096200	91200	91200	91200	91200	0
100	20240422	170500	419096200	91200	91200	91200	91200	0
101	20240422	170400	419096200	91200	91200	91200	91200	0
102	20240422	170300	419096200	91200	91200	91200	91200	0
103	20240422	170200	419096200	91200	91200	91200	91200	0
104	20240422	170100	419096200	91200	91200	91200	91200	0
105	20240422	170000	419096200	91200	91200	91200	91200	0
106	20240422	165900	419096200	91200	91200	91200	91200	0
107	20240422	165800	419096200	91200	91200	91200	91200	0
108	20240422	165700	419096200	91200	91200	91200	91200	0
109	20240422	165600	419096200	91200	91200	91200	91200	0
110	20240422	165500	419096200	91200	91200	91200	91200	0
111	20240422	165400	419096200	91200	91200	91200	91200	0
112	20240422	165300	419096200	91200	91200	91200	91200	0
113	20240422	165200	419096200	91200	91200	91200	91200	0
114	20240422	165100	419096200	91200	91200	91200	91200	0
115	20240422	165000	419096200	91200	91200	91200	91200	0
116	20240422	164900	419096200	91200	91200	91200	91200	0
117	20240422	164800	419096200	91200	91200	91200	91200	0
118	20240422	164700	419096200	91200	91200	91200	91200	0
119	20240422	164600	419096200	91200	91200	91200	91200	0
120	20240422	164500	419096200	91200	91200	91200	91200	0
121	20240422	164400	419096200	91200	91200	91200	91200	0
122	20240422	164300	419096200	91200	91200	91200	91200	36
123	20240422	164200	419096200	91200	91200	91200	91200	0
124	20240422	164100	419096200	91200	91200	91200	91200	0
125	20240422	164000	419096200	91200	91200	91200	91200	0
126	20240422	163900	419096200	91200	91200	91200	91200	0
127	20240422	163800	419096200	91200	91200	91200	91200	0
128	20240422	163700	419096200	91200	91200	91200	91200	0
129	20240422	163600	419096200	91200	91200	91200	91200	0
130	20240422	163500	419096200	91200	91200	91200	91200	0
131	20240422	163400	419096200	91200	91200	91200	91200	0
132	20240422	163300	419096200	91200	91200	91200	91200	0
133	20240422	163200	419096200	91200	91200	91200	91200	0
134	20240422	163100	419096200	91200	91200	91200	91200	0
135	20240422	163000	419096200	91200	91200	91200	91200	0
136	20240422	162900	419096200	91200	91200	91200	91200	0
137	20240422	162800	419096200	91200	91200	91200	91200	0
138	20240422	162700	419096200	91200	91200	91200	91200	0
139	20240422	162600	419096200	91200	91200	91200	91200	0
140	20240422	162500	419096200	91200	91200	91200	91200	0
141	20240422	162400	419096200	91200	91200	91200	91200	0
142	20240422	162300	419096200	91200	91200	91200	91200	0
143	20240422	162200	419096200	91200	91200	91200	91200	0
144	20240422	162100	419096200	91200	91200	91200	91200	0
145	20240422	162000	419096200	91200	91200	91200	91200	0
146	20240422	161900	419096200	91200	91200	91200	91200	0
147	20240422	161800	419096200	91200	91200	91200	91200	0
148	20240422	161700	419096200	91200	91200	91200	91200	0
149	20240422	161600	419096200	91200	91200	91200	91200	0
150	20240422	161500	419096200	91200	91200	91200	91200	0
151	20240422	161400	419096200	91200	91200	91200	91200	0
152	20240422	161300	419096200	91200	91200	91200	91200	36
153	20240422	161200	419096200	91200	91200	91200	91200	0
154	20240422	161100	419096200	91200	91200	91200	91200	0
155	20240422	161000	419096200	91200	91200	91200	91200	0
156	20240422	160900	419096200	91200	91200	91200	91200	0
157	20240422	160800	419096200	91200	91200	91200	91200	0
158	20240422	160700	419096200	91200	91200	91200	91200	0
159	20240422	160600	419096200	91200	91200	91200	91200	0
160	20240422	160500	419096200	91200	91200	91200	91200	0
161	20240422	160400	419096200	91200	91200	91200	91200	0
162	20240422	160300	419096200	91200	91200	91200	91200	0
163	20240422	160200	419096200	91200	91200	91200	91200	0
164	20240422	160100	419096200	91200	91200	91200	91200	0
165	20240422	160000	419096200	91200	91200	91200	91200	0
166	20240422	155900	419096200	91200	91200	91200	91200	0
167	20240422	155800	419096200	91200	91200	91200	91200	0
168	20240422	155700	419096200	91200	91200	91200	91200	0
169	20240422	155600	419096200	91200	91200	91200	91200	0
170	20240422	155500	419096200	91200	91200	91200	91200	0
171	20240422	155400	419096200	91200	91200	91200	91200	0
172	20240422	155300	419096200	91200	91200	91200	91200	0
173	20240422	155200	419096200	91200	91200	91200	91200	0
174	20240422	155100	419096200	91200	91200	91200	91200	0
175	20240422	155000	419096200	91200	91200	91200	91200	0
176	20240422	154900	419096200	91200	91200	91200	91200	0
177	20240422	154800	419096200	91200	91200	91200	91200	0
178	20240422	154700	419096200	91200	91200	91200	91200	0
179	20240422	154600	419096200	91200	91200	91200	91200	0
180	20240422	154500	419096200	91200	91200	91200	91200	0
181	20240422	154400	419096200	91200	91200	91200	91200	0
182	20240422	154300	419096200	91200	91200	91200	91200	36
183	20240422	154200	419096200	91200	91200	91200	91200	0
184	20240422	154100	419096200	91200	91200	91200	91200	0
185	20240422	154000	419096200	91200	91200	91200	91200	0
186	20240422	153900	419096200	91200	91200	91200	91200	0
187	20240422	153800	419096200	91200	91200	91200	91200	0
188	20240422	153700	419096200	91200	91200	91200	91200	0
189	20240422	153600	419096200	91200	91200	91200	91200	0
190	20240422	153500	419096200	91200	91200	91200	91200	0
191	20240422	153400	419096200	91200	91200	91200	91200	0
192	20240422	153300	419096200	91200	91200	91200	91200	0
193	20240422	153200	419096200	91200	91200	91200	91200	0
194	20240422	153100	419096200	91200	91200	91200	91200	0
195	20240422	153000	419096200	91200	91200	91200	91200	36
196	20240422	152900	415813000	91200	91200	91200	91200	0
197	20240422	152800	415813000	91200	91200	91200	91200	0
198	20240422	152700	415813000	91200	91200	91200	91200	0
199	20240422	152600	415813000	91200	91200	91200	91200	0
200	20240422	152500	415813000	91200	91200	91200	91200	0
201	20240422	152400	415813000	91200	91200	91200	91200	0
202	20240422	152300	415813000	91200	91200	91200	91200	0
203	20240422	152200	415813000	91200	91200	91200	91200	0
204	20240422	152100	415813000	91200	91200	91200	91200	0
205	20240422	152000	415813000	91200	91200	91200	91200	0
206	20240422	151900	415813000	91200	91300	91300	91200	5
207	20240422	151800	415356700	91200	91200	91200	91200	0
208	20240422	151700	415356700	91200	91200	91200	91200	2
209	20240422	151600	415174300	91300	91300	91300	91300	1
210	20240422	151500	415083000	91300	91300	91300	91300	1
211	20240422	151400	414991700	91300	91300	91300	91300	2
212	20240422	151300	414809100	91300	91300	91300	91300	0
213	20240422	151200	414809100	91300	91300	91300	91300	1
214	20240422	151100	414717800	91300	91300	91300	91300	3
215	20240422	151000	414443900	91200	91200	91200	91200	1
216	20240422	150900	414352700	91300	91300	91300	91300	35
217	20240422	150800	411157200	91200	91200	91200	91200	2
218	20240422	150700	410974800	91300	91300	91300	91300	0
219	20240422	150600	410974800	91300	91200	91300	91200	2
220	20240422	150500	410792300	91200	91200	91200	91200	0
221	20240422	150400	410792300	91200	91200	91200	91200	0
222	20240422	150300	410792300	91200	91200	91200	91200	0
223	20240422	150200	410792300	91200	91200	91200	91200	1
224	20240422	150100	410701100	91200	91200	91200	91200	3
225	20240422	150000	410427500	91200	91200	91200	91200	0
226	20240422	145900	410427500	91200	91200	91200	91200	1
227	20240422	145800	410336300	91200	91300	91300	91200	5
228	20240422	145700	409880000	91300	91200	91300	91200	2
229	20240422	145600	409697500	91200	91200	91200	91200	0
230	20240422	145500	409697500	91200	91200	91200	91200	1
231	20240422	145400	409606300	91200	91200	91200	91200	0
232	20240422	145300	409606300	91200	91200	91200	91200	1
233	20240422	145200	409515100	91200	91200	91200	91200	2
234	20240422	145100	409332700	91200	91200	91200	91200	1
235	20240422	145000	409241500	91200	91200	91200	91200	1
236	20240422	144900	409150300	91200	91200	91200	91200	2
237	20240422	144800	408967900	91200	91200	91200	91200	100
238	20240422	144700	399847900	91200	91200	91200	91200	146
239	20240422	144600	386532700	91100	91100	91100	91100	0
240	20240422	144500	386532700	91100	91100	91100	91100	0
241	20240422	144400	386532700	91100	91100	91100	91100	1
242	20240422	144300	386441600	91200	91200	91200	91200	1
243	20240422	144200	386350400	91200	91200	91200	91200	2
244	20240422	144100	386168000	91200	91200	91200	91200	2
245	20240422	144000	385985600	91100	91100	91100	91100	0
246	20240422	143900	385985600	91100	91100	91100	91100	10
247	20240422	143800	385074600	91200	91200	91200	91200	0
248	20240422	143700	385074600	91200	91200	91200	91200	0
249	20240422	143600	385074600	91200	91200	91200	91200	1
250	20240422	143500	384983400	91300	91300	91300	91300	0
251	20240422	143400	384983400	91300	91200	91300	91200	5
252	20240422	143300	384527000	91300	91300	91300	91300	0
253	20240422	143200	384527000	91300	91300	91300	91300	0
254	20240422	143100	384527000	91300	91300	91300	91300	0
255	20240422	143000	384527000	91300	91100	91300	91100	8
256	20240422	142900	383797200	91300	91300	91300	91300	0
257	20240422	142800	383797200	91300	91300	91300	91300	0
258	20240422	142700	383797200	91300	91300	91300	91300	0
259	20240422	142600	383797200	91300	91300	91300	91300	0
260	20240422	142500	383797200	91300	91300	91300	91300	0
261	20240422	142400	383797200	91300	91200	91300	91200	8
262	20240422	142300	383067300	91100	91100	91100	91100	2
263	20240422	142200	382885100	91100	91100	91100	91100	0
264	20240422	142100	382885100	91100	91100	91100	91100	0
265	20240422	142000	382885100	91100	91100	91100	91100	0
266	20240422	141900	382885100	91100	91100	91100	91100	0
267	20240422	141800	382885100	91100	91100	91100	91100	5
268	20240422	141700	382429600	91200	91200	91200	91200	5
269	20240422	141600	381973600	91200	91200	91200	91200	1
270	20240422	141500	381882400	91200	91200	91200	91200	44
271	20240422	141400	377869600	91200	91200	91200	91200	50
272	20240422	141300	373309600	91200	91200	91200	91200	0
273	20240422	141200	373309600	91200	91200	91200	91200	0
274	20240422	141100	373309600	91200	91200	91200	91200	8
275	20240422	141000	372580000	91200	91200	91200	91200	0
276	20240422	140900	372580000	91200	91200	91200	91200	1
277	20240422	140800	372488800	91200	91200	91200	91200	0
278	20240422	140700	372488800	91200	91200	91200	91200	0
279	20240422	140600	372488800	91200	91200	91200	91200	0
280	20240422	140500	372488800	91200	91200	91200	91200	1
281	20240422	140400	372397600	91100	91100	91100	91100	1
282	20240422	140300	372306500	91200	91200	91200	91200	0
283	20240422	140200	372306500	91200	91200	91200	91200	1
284	20240422	140100	372215300	91200	91200	91200	91200	0
285	20240422	140000	372215300	91200	91200	91200	91200	0
286	20240422	135900	372215300	91200	91200	91200	91200	0
287	20240422	135800	372215300	91200	91200	91200	91200	1
288	20240422	135700	372124100	91200	91200	91200	91200	0
289	20240422	135600	372124100	91200	91200	91200	91200	2
290	20240422	135500	371941700	91200	91200	91200	91200	0
291	20240422	135400	371941700	91200	91200	91200	91200	0
292	20240422	135300	371941700	91200	91200	91200	91200	0
293	20240422	135200	371941700	91200	91200	91200	91200	1
294	20240422	135100	371850500	91300	91300	91300	91300	0
295	20240422	135000	371850500	91300	91300	91300	91300	0
296	20240422	134900	371850500	91300	91300	91300	91300	0
297	20240422	134800	371850500	91300	91300	91300	91300	0
298	20240422	134700	371850500	91300	91300	91300	91300	0
299	20240422	134600	371850500	91300	91300	91300	91300	0
300	20240422	134500	371850500	91300	91300	91300	91300	0
301	20240422	134400	371850500	91300	91300	91300	91300	0
302	20240422	134300	371850500	91300	91300	91300	91300	0
303	20240422	134200	371850500	91300	91300	91300	91300	1
304	20240422	134100	371759200	91300	91300	91300	91300	11
305	20240422	134000	370754900	91300	91300	91300	91300	0
306	20240422	133900	370754900	91300	91300	91300	91300	3
307	20240422	133800	370481000	91300	91300	91300	91300	0
308	20240422	133700	370481000	91300	91300	91300	91300	0
309	20240422	133600	370481000	91300	91300	91300	91300	0
310	20240422	133500	370481000	91300	91300	91300	91300	0
311	20240422	133400	370481000	91300	91300	91300	91300	0
312	20240422	133300	370481000	91300	91300	91300	91300	0
313	20240422	133200	370481000	91300	91300	91300	91300	0
314	20240422	133100	370481000	91300	91300	91300	91300	0
315	20240422	133000	370481000	91300	91300	91300	91300	3
316	20240422	132900	370207100	91300	91300	91300	91300	5
317	20240422	132800	369750600	91000	91000	91000	91000	0
318	20240422	132700	369750600	91000	91000	91000	91000	0
319	20240422	132600	369750600	91000	91100	91100	91000	2
320	20240422	132500	369568500	91300	91300	91300	91300	0
321	20240422	132400	369568500	91300	91300	91300	91300	5
322	20240422	132300	369112000	91300	91300	91300	91300	0
323	20240422	132200	369112000	91300	91300	91300	91300	0
324	20240422	132100	369112000	91300	91300	91300	91300	10
325	20240422	132000	368199000	91300	91300	91300	91300	0
326	20240422	131900	368199000	91300	91300	91300	91300	0
327	20240422	131800	368199000	91300	91300	91300	91300	0
328	20240422	131700	368199000	91300	91300	91300	91300	0
329	20240422	131600	368199000	91300	91300	91300	91300	0
330	20240422	131500	368199000	91300	91300	91300	91300	0
331	20240422	131400	368199000	91300	91300	91300	91300	97
332	20240422	131300	359342900	91300	91200	91300	91200	203
333	20240422	131200	340810200	91200	91200	91200	91200	0
334	20240422	131100	340810200	91200	91200	91200	91200	0
335	20240422	131000	340810200	91200	91200	91200	91200	2
336	20240422	130900	340627800	91200	91200	91200	91200	1
337	20240422	130800	340536600	91000	91000	91000	91000	0
338	20240422	130700	340536600	91000	91000	91000	91000	0
339	20240422	130600	340536600	91000	91000	91000	91000	0
340	20240422	130500	340536600	91000	91000	91000	91000	1
341	20240422	130400	340445600	90900	90900	90900	90900	0
342	20240422	130300	340445600	90900	90900	90900	90900	0
343	20240422	130200	340445600	90900	90900	90900	90900	0
344	20240422	130100	340445600	90900	91200	91200	90900	2
345	20240422	130000	340263500	91200	91200	91200	91200	3
346	20240422	125900	339989900	91200	91200	91200	91200	0
347	20240422	125800	339989900	91200	91200	91200	91200	1
348	20240422	125700	339898700	91200	91200	91200	91200	0
349	20240422	125600	339898700	91200	91200	91200	91200	0
350	20240422	125500	339898700	91200	91200	91200	91200	2
351	20240422	125400	339716300	91200	91200	91200	91200	0
352	20240422	125300	339716300	91200	91200	91200	91200	0
353	20240422	125200	339716300	91200	91200	91200	91200	2
354	20240422	125100	339533900	91300	91300	91300	91300	0
355	20240422	125000	339533900	91300	91300	91300	91300	0
356	20240422	124900	339533900	91300	91300	91300	91300	0
357	20240422	124800	339533900	91300	91300	91300	91300	0
358	20240422	124700	339533900	91300	91300	91300	91300	0
359	20240422	124600	339533900	91300	91300	91300	91300	0
360	20240422	124500	339533900	91300	91300	91300	91300	0
361	20240422	124400	339533900	91300	91200	91300	91000	286
362	20240422	124300	313491000	91200	91200	91200	91200	0
363	20240422	124200	313491000	91200	91200	91200	91200	10
364	20240422	124100	312579000	91200	91200	91200	91200	20
365	20240422	124000	310755000	91300	91300	91300	91300	0
366	20240422	123900	310755000	91300	91300	91300	91300	0
367	20240422	123800	310755000	91300	91300	91300	91300	0
368	20240422	123700	310755000	91300	91300	91300	91300	0
369	20240422	123600	310755000	91300	91300	91300	91300	0
370	20240422	123500	310755000	91300	91300	91300	91300	40
371	20240422	123400	307103000	91300	91300	91300	91300	5
372	20240422	123300	306646500	91300	91300	91300	91300	0
373	20240422	123200	306646500	91300	91300	91300	91300	0
374	20240422	123100	306646500	91300	91300	91300	91300	0
375	20240422	123000	306646500	91300	91300	91300	91300	0
376	20240422	122900	306646500	91300	91300	91300	91300	0
377	20240422	122800	306646500	91300	91300	91300	91300	2
378	20240422	122700	306463900	91300	91300	91300	91300	5
379	20240422	122600	306007400	91200	91200	91200	91200	0
380	20240422	122500	306007400	91200	91200	91200	91200	0
381	20240422	122400	306007400	91200	91200	91200	91200	0
382	20240422	122300	306007400	91200	91200	91200	91200	0
383	20240422	122200	306007400	91200	91200	91200	91200	0
384	20240422	122100	306007400	91200	91200	91200	91200	0
385	20240422	122000	306007400	91200	91300	91300	91200	64
386	20240422	121900	300166600	91300	91300	91300	91300	67
387	20240422	121800	294049500	91400	91400	91400	91400	50
388	20240422	121700	289479500	91300	91300	91300	91300	0
389	20240422	121600	289479500	91300	91300	91300	91300	0
390	20240422	121500	289479500	91300	91300	91300	91300	0
391	20240422	121400	289479500	91300	91300	91300	91300	1
392	20240422	121300	289388200	91300	91300	91300	91300	1
393	20240422	121200	289296900	91300	91300	91300	91300	0
394	20240422	121100	289296900	91300	91300	91300	91300	0
395	20240422	121000	289296900	91300	91300	91300	91300	0
396	20240422	120900	289296900	91300	91300	91300	91300	0
397	20240422	120800	289296900	91300	91300	91300	91300	0
398	20240422	120700	289296900	91300	91300	91300	91300	7
399	20240422	120600	288657800	91300	91300	91300	91300	0
400	20240422	120500	288657800	91300	91300	91300	91300	0
401	20240422	120400	288657800	91300	91300	91300	91300	0
402	20240422	120300	288657800	91300	91300	91300	91300	0
403	20240422	120200	288657800	91300	91300	91300	91300	0
404	20240422	120100	288657800	91300	91300	91300	91300	0
405	20240422	120000	288657800	91300	91300	91300	91300	0
406	20240422	115900	288657800	91300	91300	91300	91300	0
407	20240422	115800	288657800	91300	91300	91300	91300	0
408	20240422	115700	288657800	91300	91300	91300	91300	0
409	20240422	115600	288657800	91300	91300	91300	91300	0
410	20240422	115500	288657800	91300	91300	91300	91300	0
411	20240422	115400	288657800	91300	91300	91300	91300	12
412	20240422	115300	287562200	91300	91300	91300	91300	0
413	20240422	115200	287562200	91300	91300	91300	91300	0
414	20240422	115100	287562200	91300	91300	91300	91300	1
415	20240422	115000	287470900	91300	91300	91300	91300	0
416	20240422	114900	287470900	91300	91300	91300	91300	73
417	20240422	114800	280806000	91300	91300	91300	91300	2
418	20240422	114700	280623400	91300	91300	91300	91300	0
419	20240422	114600	280623400	91300	91300	91300	91300	1
420	20240422	114500	280532100	91200	91200	91200	91200	0
421	20240422	114400	280532100	91200	91200	91200	91200	0
422	20240422	114300	280532100	91200	91200	91200	91200	0
423	20240422	114200	280532100	91200	91200	91200	91200	3
424	20240422	114100	280258500	91300	91300	91300	91300	0
425	20240422	114000	280258500	91300	91300	91300	91300	0
426	20240422	113900	280258500	91300	91300	91300	91300	0
427	20240422	113800	280258500	91300	91300	91300	91300	0
428	20240422	113700	280258500	91300	91300	91300	91300	0
429	20240422	113600	280258500	91300	91300	91300	91300	0
430	20240422	113500	280258500	91300	91300	91300	91300	0
431	20240422	113400	280258500	91300	91300	91300	91300	0
432	20240422	113300	280258500	91300	91300	91300	91300	0
433	20240422	113200	280258500	91300	91300	91300	91300	0
434	20240422	113100	280258500	91300	91300	91300	91300	0
435	20240422	113000	280258500	91300	91300	91300	91300	2
436	20240422	112900	280075900	91400	91400	91400	91400	0
437	20240422	112800	280075900	91400	91400	91400	91400	0
438	20240422	112700	280075900	91400	91400	91400	91400	0
439	20240422	112600	280075900	91400	91400	91400	91400	3
440	20240422	112500	279801700	91100	91100	91100	91100	0
441	20240422	112400	279801700	91100	91100	91100	91100	336
442	20240422	112300	249192100	91400	91400	91400	91400	32
443	20240422	112200	246267300	91400	91300	91400	91300	200
444	20240422	112100	227995000	91300	91300	91300	91300	0
445	20240422	112000	227995000	91300	91300	91300	91300	1
446	20240422	111900	227903700	91300	91300	91300	91300	0
447	20240422	111800	227903700	91300	91300	91300	91300	0
448	20240422	111700	227903700	91300	91300	91300	91300	0
449	20240422	111600	227903700	91300	91300	91300	91300	23
450	20240422	111500	225803800	91200	91200	91200	91200	0
451	20240422	111400	225803800	91200	91200	91200	91200	0
452	20240422	111300	225803800	91200	91200	91200	91200	1
453	20240422	111200	225712600	91300	91300	91300	91300	0
454	20240422	111100	225712600	91300	91300	91300	91300	0
455	20240422	111000	225712600	91300	91300	91300	91300	2
456	20240422	110900	225530000	91300	91300	91300	91300	2
457	20240422	110800	225347400	91300	91300	91300	91300	0
458	20240422	110700	225347400	91300	91300	91300	91300	5
459	20240422	110600	224890900	91300	91300	91300	91300	4
460	20240422	110500	224525700	91100	91100	91100	91100	7
461	20240422	110400	223888000	91200	91200	91200	91200	5
462	20240422	110300	223432000	91200	91200	91200	91200	0
463	20240422	110200	223432000	91200	91200	91200	91200	0
464	20240422	110100	223432000	91200	91200	91200	91200	54
465	20240422	110000	218507200	91200	91200	91200	91200	0
466	20240422	105900	218507200	91200	91200	91200	91200	61
467	20240422	105800	212944000	90900	90900	90900	90900	0
468	20240422	105700	212944000	90900	90900	90900	90900	0
469	20240422	105600	212944000	90900	90900	90900	90900	0
470	20240422	105500	212944000	90900	90900	90900	90900	60
471	20240422	105400	207490000	91300	91300	91300	91300	0
472	20240422	105300	207490000	91300	91300	91300	91300	0
473	20240422	105200	207490000	91300	91300	91300	91300	0
474	20240422	105100	207490000	91300	91300	91300	91300	1
475	20240422	105000	207398700	91300	91300	91300	91300	0
476	20240422	104900	207398700	91300	91200	91300	91200	11
477	20240422	104800	206395400	90700	91200	91200	90700	500
478	20240422	104700	161023000	91200	91200	91200	91200	10
479	20240422	104600	160111000	91200	91200	91200	91200	0
480	20240422	104500	160111000	91200	91200	91200	91200	0
481	20240422	104400	160111000	91200	91200	91200	91200	0
482	20240422	104300	160111000	91200	91200	91200	91200	0
483	20240422	104200	160111000	91200	91200	91200	91200	0
484	20240422	104100	160111000	91200	91200	91200	91200	0
485	20240422	104000	160111000	91200	91200	91200	91200	0
486	20240422	103900	160111000	91200	91200	91200	91200	7
487	20240422	103800	159472600	91200	91200	91200	91200	0
488	20240422	103700	159472600	91200	91200	91200	91200	8
489	20240422	103600	158743000	90900	90900	90900	90900	0
490	20240422	103500	158743000	90900	91200	91200	90900	10
491	20240422	103400	157831300	90800	90800	90800	90800	0
492	20240422	103300	157831300	90800	90800	90800	90800	0
493	20240422	103200	157831300	90800	90800	90800	90800	0
494	20240422	103100	157831300	90800	91300	91300	90800	502
495	20240422	103000	112209300	91400	91400	91400	91400	0
496	20240422	102900	112209300	91400	91400	91400	91400	0
497	20240422	102800	112209300	91400	91300	91400	91300	19
498	20240422	102700	110472800	91200	91200	91200	91200	0
499	20240422	102600	110472800	91200	91200	91200	91200	0
500	20240422	102500	110472800	91200	91200	91200	91200	18
501	20240422	102400	108831200	91200	91200	91200	91200	10
502	20240422	102300	107919200	91300	91300	91300	91300	0
503	20240422	102200	107919200	91300	91300	91300	91300	0
504	20240422	102100	107919200	91300	91300	91300	91300	0
505	20240422	102000	107919200	91300	91300	91300	91300	0
506	20240422	101900	107919200	91300	91300	91300	91300	1
507	20240422	101800	107827900	91300	91300	91300	91300	0
508	20240422	101700	107827900	91300	91300	91300	91300	0
509	20240422	101600	107827900	91300	91300	91300	91300	0
510	20240422	101500	107827900	91300	91300	91300	91300	0
511	20240422	101400	107827900	91300	91300	91300	91300	1
512	20240422	101300	107736600	91300	91300	91300	91300	110
513	20240422	101200	97693600	91400	91400	91400	91400	0
514	20240422	101100	97693600	91400	91400	91400	91400	2
515	20240422	101000	97510800	91400	91400	91400	91400	11
516	20240422	100900	96505400	91500	91500	91500	91500	3
517	20240422	100800	96230900	91500	91500	91500	91500	0
518	20240422	100700	96230900	91500	91500	91500	91500	5
519	20240422	100600	95773400	91400	91400	91400	91400	0
520	20240422	100500	95773400	91400	91400	91400	91400	47
521	20240422	100400	91477600	91400	91400	91400	91400	2
522	20240422	100300	91294800	91400	91400	91400	91400	0
523	20240422	100200	91294800	91400	91400	91400	91400	2
524	20240422	100100	91112000	91300	91300	91300	91300	1
525	20240422	100000	91020700	91300	91300	91300	91300	3
526	20240422	095900	90746800	91300	91300	91300	91300	0
527	20240422	095800	90746800	91300	91300	91300	91300	10
528	20240422	095700	89833800	91300	91200	91300	91200	8
529	20240422	095600	89103500	91200	91200	91200	91200	1
530	20240422	095500	89012300	91200	91200	91200	91200	0
531	20240422	095400	89012300	91200	91200	91200	91200	4
532	20240422	095300	88647500	91100	91100	91100	91100	4
533	20240422	095200	88283100	91200	91200	91300	91200	19
534	20240422	095100	86550100	91300	91300	91300	91300	2
535	20240422	095000	86367500	91300	91300	91300	91300	1
536	20240422	094900	86276200	91300	91300	91300	91300	9
537	20240422	094800	85454500	91300	91300	91300	91300	10
538	20240422	094700	84541500	91300	91300	91300	91300	5
539	20240422	094600	84085000	91400	91400	91400	91400	1
540	20240422	094500	83993600	91400	91400	91400	91400	0
541	20240422	094400	83993600	91400	91400	91400	91400	17
542	20240422	094300	82439800	91500	91500	91500	91500	2
543	20240422	094200	82256800	91500	91400	91500	91400	9
544	20240422	094100	81433400	91500	91500	91500	91500	3
545	20240422	094000	81158900	91400	91400	91400	91400	0
546	20240422	093900	81158900	91400	91400	91400	91400	0
547	20240422	093800	81158900	91400	91400	91400	91400	0
548	20240422	093700	81158900	91400	91400	91400	91400	0
549	20240422	093600	81158900	91400	91500	91500	91400	27
550	20240422	093500	78690000	91500	91500	91500	91500	3
551	20240422	093400	78415500	91500	91500	91500	91500	10
552	20240422	093300	77500500	91500	91500	91500	91500	0
553	20240422	093200	77500500	91500	91500	91500	91500	0
554	20240422	093100	77500500	91500	91400	91500	91400	25
555	20240422	093000	75213500	91300	91300	91300	91300	0
556	20240422	092900	75213500	91300	91300	91300	91300	5
557	20240422	092800	74757000	91500	91400	91500	91400	7
558	20240422	092700	74116600	91500	91400	91500	91400	16
559	20240422	092600	72653600	91400	91400	91400	91400	0
560	20240422	092500	72653600	91400	91400	91400	91400	1
561	20240422	092400	72562200	91300	91400	91400	91300	20
562	20240422	092300	70735300	91400	91400	91400	91400	2
563	20240422	092200	70552500	91400	91400	91400	91400	1
564	20240422	092100	70461100	91200	91200	91200	91200	10
565	20240422	092000	69549100	91300	91300	91300	91300	1
566	20240422	091900	69457800	91100	91100	91100	91100	10
567	20240422	091800	68546800	91100	91500	91500	91100	21
568	20240422	091700	66633300	91500	91500	91500	91100	5
569	20240422	091600	66176200	91500	91300	91500	91300	7
570	20240422	091500	65536100	91600	91600	91600	91600	10
571	20240422	091400	64620100	91600	91500	91600	91500	2
572	20240422	091300	64437000	91500	91500	91500	91500	67
573	20240422	091200	58306500	91500	91500	91500	91500	58
574	20240422	091100	52999500	91400	91300	91400	91300	88
575	20240422	091000	44958200	91300	91300	91300	91200	64
576	20240422	090900	39119000	91300	91300	91300	91300	53
577	20240422	090800	34280100	90800	91200	91200	90800	157
578	20240422	090700	20001700	91100	90800	91100	90800	53
579	20240422	090600	15173700	91000	91000	91000	91000	35
580	20240422	090500	11988700	90800	90800	90800	90800	5
581	20240422	090400	11534700	90800	90800	90800	90800	1
582	20240422	090300	11443900	90800	90800	90800	90800	9
583	20240422	090200	10626700	91000	91000	91000	90900	23
584	20240422	090100	8533800	90900	90800	90900	90800	68
585	20240422	090000	2355300	90600	90600	90600	90600	23