KissMeData/004690/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184200	746034400	91600	91600	91600	91600	33
3	20240508	184100	746034400	91600	91600	91600	91600	0
4	20240508	184000	746034400	91600	91600	91600	91600	0
5	20240508	183900	746034400	91600	91600	91600	91600	0
6	20240508	183800	746034400	91600	91600	91600	91600	0
7	20240508	183700	746034400	91600	91600	91600	91600	0
8	20240508	183600	746034400	91600	91600	91600	91600	0
9	20240508	183500	746034400	91600	91600	91600	91600	0
10	20240508	183400	746034400	91600	91600	91600	91600	0
11	20240508	183300	746034400	91600	91600	91600	91600	0
12	20240508	183200	746034400	91600	91600	91600	91600	0
13	20240508	183100	746034400	91600	91600	91600	91600	0
14	20240508	183000	746034400	91600	91600	91600	91600	0
15	20240508	182900	746034400	91600	91600	91600	91600	0
16	20240508	182800	746034400	91600	91600	91600	91600	0
17	20240508	182700	746034400	91600	91600	91600	91600	0
18	20240508	182600	746034400	91600	91600	91600	91600	0
19	20240508	182500	746034400	91600	91600	91600	91600	0
20	20240508	182400	746034400	91600	91600	91600	91600	0
21	20240508	182300	746034400	91600	91600	91600	91600	0
22	20240508	182200	746034400	91600	91600	91600	91600	0
23	20240508	182100	746034400	91600	91600	91600	91600	0
24	20240508	182000	746034400	91600	91600	91600	91600	0
25	20240508	181900	746034400	91600	91600	91600	91600	0
26	20240508	181800	746034400	91600	91600	91600	91600	0
27	20240508	181700	746034400	91600	91600	91600	91600	0
28	20240508	181600	746034400	91600	91600	91600	91600	0
29	20240508	181500	746034400	91600	91600	91600	91600	0
30	20240508	181400	746034400	91600	91600	91600	91600	0
31	20240508	181300	746034400	91600	91600	91600	91600	0
32	20240508	181200	746034400	91600	91600	91600	91600	33
33	20240508	181100	746034400	91600	91600	91600	91600	0
34	20240508	181000	746034400	91600	91600	91600	91600	0
35	20240508	180900	746034400	91600	91600	91600	91600	0
36	20240508	180800	746034400	91600	91600	91600	91600	0
37	20240508	180700	746034400	91600	91600	91600	91600	0
38	20240508	180600	746034400	91600	91600	91600	91600	0
39	20240508	180500	746034400	91600	91600	91600	91600	0
40	20240508	180400	746034400	91600	91600	91600	91600	0
41	20240508	180300	746034400	91600	91600	91600	91600	0
42	20240508	180200	746034400	91600	91600	91600	91600	0
43	20240508	180100	746034400	91600	91600	91600	91600	0
44	20240508	180000	746034400	91600	91600	91600	91600	0
45	20240508	175900	746034400	91600	91600	91600	91600	0
46	20240508	175800	746034400	91600	91600	91600	91600	0
47	20240508	175700	746034400	91600	91600	91600	91600	0
48	20240508	175600	746034400	91600	91600	91600	91600	0
49	20240508	175500	746034400	91600	91600	91600	91600	0
50	20240508	175400	746034400	91600	91600	91600	91600	0
51	20240508	175300	746034400	91600	91600	91600	91600	0
52	20240508	175200	746034400	91600	91600	91600	91600	0
53	20240508	175100	746034400	91600	91600	91600	91600	0
54	20240508	175000	746034400	91600	91600	91600	91600	0
55	20240508	174900	746034400	91600	91600	91600	91600	0
56	20240508	174800	746034400	91600	91600	91600	91600	0
57	20240508	174700	746034400	91600	91600	91600	91600	0
58	20240508	174600	746034400	91600	91600	91600	91600	0
59	20240508	174500	746034400	91600	91600	91600	91600	0
60	20240508	174400	746034400	91600	91600	91600	91600	0
61	20240508	174300	746034400	91600	91600	91600	91600	0
62	20240508	174200	746034400	91600	91600	91600	91600	33
63	20240508	174100	746034400	91600	91600	91600	91600	0
64	20240508	174000	746034400	91600	91600	91600	91600	0
65	20240508	173900	746034400	91600	91600	91600	91600	0
66	20240508	173800	746034400	91600	91600	91600	91600	0
67	20240508	173700	746034400	91600	91600	91600	91600	0
68	20240508	173600	746034400	91600	91600	91600	91600	0
69	20240508	173500	746034400	91600	91600	91600	91600	0
70	20240508	173400	746034400	91600	91600	91600	91600	0
71	20240508	173300	746034400	91600	91600	91600	91600	0
72	20240508	173200	746034400	91600	91600	91600	91600	0
73	20240508	173100	746034400	91600	91600	91600	91600	0
74	20240508	173000	746034400	91600	91600	91600	91600	0
75	20240508	172900	746034400	91600	91600	91600	91600	0
76	20240508	172800	746034400	91600	91600	91600	91600	0
77	20240508	172700	746034400	91600	91600	91600	91600	0
78	20240508	172600	746034400	91600	91600	91600	91600	0
79	20240508	172500	746034400	91600	91600	91600	91600	0
80	20240508	172400	746034400	91600	91600	91600	91600	0
81	20240508	172300	746034400	91600	91600	91600	91600	0
82	20240508	172200	746034400	91600	91600	91600	91600	0
83	20240508	172100	746034400	91600	91600	91600	91600	0
84	20240508	172000	746034400	91600	91600	91600	91600	0
85	20240508	171900	746034400	91600	91600	91600	91600	0
86	20240508	171800	746034400	91600	91600	91600	91600	0
87	20240508	171700	746034400	91600	91600	91600	91600	0
88	20240508	171600	746034400	91600	91600	91600	91600	0
89	20240508	171500	746034400	91600	91600	91600	91600	0
90	20240508	171400	746034400	91600	91600	91600	91600	0
91	20240508	171300	746034400	91600	91600	91600	91600	0
92	20240508	171200	746034400	91600	91600	91600	91600	33
93	20240508	171100	746034400	91600	91600	91600	91600	0
94	20240508	171000	746034400	91600	91600	91600	91600	0
95	20240508	170900	746034400	91600	91600	91600	91600	0
96	20240508	170800	746034400	91600	91600	91600	91600	0
97	20240508	170700	746034400	91600	91600	91600	91600	0
98	20240508	170600	746034400	91600	91600	91600	91600	0
99	20240508	170500	746034400	91600	91600	91600	91600	0
100	20240508	170400	746034400	91600	91600	91600	91600	0
101	20240508	170300	746034400	91600	91600	91600	91600	0
102	20240508	170200	746034400	91600	91600	91600	91600	0
103	20240508	170100	746034400	91600	91600	91600	91600	0
104	20240508	170000	746034400	91600	91600	91600	91600	0
105	20240508	165900	746034400	91600	91600	91600	91600	0
106	20240508	165800	746034400	91600	91600	91600	91600	0
107	20240508	165700	746034400	91600	91600	91600	91600	0
108	20240508	165600	746034400	91600	91600	91600	91600	0
109	20240508	165500	746034400	91600	91600	91600	91600	0
110	20240508	165400	746034400	91600	91600	91600	91600	0
111	20240508	165300	746034400	91600	91600	91600	91600	0
112	20240508	165200	746034400	91600	91600	91600	91600	0
113	20240508	165100	746034400	91600	91600	91600	91600	0
114	20240508	165000	746034400	91600	91600	91600	91600	0
115	20240508	164900	746034400	91600	91600	91600	91600	0
116	20240508	164800	746034400	91600	91600	91600	91600	0
117	20240508	164700	746034400	91600	91600	91600	91600	0
118	20240508	164600	746034400	91600	91600	91600	91600	0
119	20240508	164500	746034400	91600	91600	91600	91600	0
120	20240508	164400	746034400	91600	91600	91600	91600	0
121	20240508	164300	746034400	91600	91600	91600	91600	0
122	20240508	164200	746034400	91600	91600	91600	91600	33
123	20240508	164100	746034400	91600	91600	91600	91600	0
124	20240508	164000	746034400	91600	91600	91600	91600	0
125	20240508	163900	746034400	91600	91600	91600	91600	0
126	20240508	163800	746034400	91600	91600	91600	91600	0
127	20240508	163700	746034400	91600	91600	91600	91600	0
128	20240508	163600	746034400	91600	91600	91600	91600	0
129	20240508	163500	746034400	91600	91600	91600	91600	0
130	20240508	163400	746034400	91600	91600	91600	91600	0
131	20240508	163300	746034400	91600	91600	91600	91600	0
132	20240508	163200	746034400	91600	91600	91600	91600	0
133	20240508	163100	746034400	91600	91600	91600	91600	0
134	20240508	163000	746034400	91600	91600	91600	91600	0
135	20240508	162900	746034400	91600	91600	91600	91600	0
136	20240508	162800	746034400	91600	91600	91600	91600	0
137	20240508	162700	746034400	91600	91600	91600	91600	0
138	20240508	162600	746034400	91600	91600	91600	91600	0
139	20240508	162500	746034400	91600	91600	91600	91600	0
140	20240508	162400	746034400	91600	91600	91600	91600	0
141	20240508	162300	746034400	91600	91600	91600	91600	0
142	20240508	162200	746034400	91600	91600	91600	91600	0
143	20240508	162100	746034400	91600	91600	91600	91600	0
144	20240508	162000	746034400	91600	91600	91600	91600	0
145	20240508	161900	746034400	91600	91600	91600	91600	0
146	20240508	161800	746034400	91600	91600	91600	91600	0
147	20240508	161700	746034400	91600	91600	91600	91600	0
148	20240508	161600	746034400	91600	91600	91600	91600	0
149	20240508	161500	746034400	91600	91600	91600	91600	0
150	20240508	161400	746034400	91600	91600	91600	91600	0
151	20240508	161300	746034400	91600	91600	91600	91600	0
152	20240508	161200	746034400	91600	91600	91600	91600	33
153	20240508	161100	746034400	91600	91600	91600	91600	0
154	20240508	161000	746034400	91600	91600	91600	91600	0
155	20240508	160900	746034400	91600	91600	91600	91600	0
156	20240508	160800	746034400	91600	91600	91600	91600	0
157	20240508	160700	746034400	91600	91600	91600	91600	0
158	20240508	160600	746034400	91600	91600	91600	91600	0
159	20240508	160500	746034400	91600	91600	91600	91600	0
160	20240508	160400	746034400	91600	91600	91600	91600	0
161	20240508	160300	746034400	91600	91600	91600	91600	0
162	20240508	160200	746034400	91600	91600	91600	91600	0
163	20240508	160100	746034400	91600	91600	91600	91600	0
164	20240508	160000	746034400	91600	91600	91600	91600	0
165	20240508	155900	746034400	91600	91600	91600	91600	0
166	20240508	155800	746034400	91600	91600	91600	91600	0
167	20240508	155700	746034400	91600	91600	91600	91600	0
168	20240508	155600	746034400	91600	91600	91600	91600	0
169	20240508	155500	746034400	91600	91600	91600	91600	0
170	20240508	155400	746034400	91600	91600	91600	91600	0
171	20240508	155300	746034400	91600	91600	91600	91600	0
172	20240508	155200	746034400	91600	91600	91600	91600	0
173	20240508	155100	746034400	91600	91600	91600	91600	0
174	20240508	155000	746034400	91600	91600	91600	91600	0
175	20240508	154900	746034400	91600	91600	91600	91600	0
176	20240508	154800	746034400	91600	91600	91600	91600	0
177	20240508	154700	746034400	91600	91600	91600	91600	0
178	20240508	154600	746034400	91600	91600	91600	91600	0
179	20240508	154500	746034400	91600	91600	91600	91600	0
180	20240508	154400	746034400	91600	91600	91600	91600	0
181	20240508	154300	746034400	91600	91600	91600	91600	0
182	20240508	154200	746034400	91600	91600	91600	91600	33
183	20240508	154100	746034400	91600	91600	91600	91600	0
184	20240508	154000	746034400	91600	91600	91600	91600	0
185	20240508	153900	746034400	91600	91600	91600	91600	0
186	20240508	153800	746034400	91600	91600	91600	91600	0
187	20240508	153700	746034400	91600	91600	91600	91600	0
188	20240508	153600	746034400	91600	91600	91600	91600	0
189	20240508	153500	746034400	91600	91600	91600	91600	0
190	20240508	153400	746034400	91600	91600	91600	91600	0
191	20240508	153300	746034400	91600	91600	91600	91600	0
192	20240508	153200	746034400	91600	91600	91600	91600	0
193	20240508	153100	746034400	91600	91600	91600	91600	0
194	20240508	153000	746034400	91600	91600	91600	91600	33
195	20240508	152900	743011600	91400	91400	91400	91400	0
196	20240508	152800	743011600	91400	91400	91400	91400	0
197	20240508	152700	743011600	91400	91400	91400	91400	0
198	20240508	152600	743011600	91400	91400	91400	91400	0
199	20240508	152500	743011600	91400	91400	91400	91400	0
200	20240508	152400	743011600	91400	91400	91400	91400	0
201	20240508	152300	743011600	91400	91400	91400	91400	0
202	20240508	152200	743011600	91400	91400	91400	91400	0
203	20240508	152100	743011600	91400	91400	91400	91400	0
204	20240508	152000	743011600	91400	91400	91400	91400	0
205	20240508	151900	743011600	91400	91400	91700	91400	54
206	20240508	151800	738069200	91600	91400	91600	91400	43
207	20240508	151700	734137500	91400	91400	91400	91400	0
208	20240508	151600	734137500	91400	91400	91400	91400	0
209	20240508	151500	734137500	91400	91400	91400	91400	1
210	20240508	151400	734046100	91500	91500	91500	91500	2
211	20240508	151300	733863100	91400	91500	91500	91400	7
212	20240508	151200	733223200	91500	91500	91500	91500	1
213	20240508	151100	733131700	91500	91400	91500	91400	14
214	20240508	151000	731851300	91400	91400	91500	91400	31
215	20240508	150900	729017800	91500	91500	91500	91500	48
216	20240508	150800	724625800	91500	91500	91500	91500	0
217	20240508	150700	724625800	91500	91500	91500	91500	4
218	20240508	150600	724259800	91500	91500	91500	91500	8
219	20240508	150500	723527800	91500	91500	91500	91500	0
220	20240508	150400	723527800	91500	91500	91500	91500	1
221	20240508	150300	723436300	91500	91500	91500	91500	1
222	20240508	150200	723344800	91600	91600	91600	91600	0
223	20240508	150100	723344800	91600	91600	91600	91600	0
224	20240508	150000	723344800	91600	91400	91600	91400	3
225	20240508	145900	723070400	91500	91500	91500	91500	10
226	20240508	145800	722155400	91500	91500	91500	91500	0
227	20240508	145700	722155400	91500	91500	91500	91500	4
228	20240508	145600	721789400	91500	91500	91500	91500	4
229	20240508	145500	721423400	91500	91500	91500	91500	1
230	20240508	145400	721331900	91500	91500	91500	91500	0
231	20240508	145300	721331900	91500	91500	91500	91500	7
232	20240508	145200	720691400	91500	91500	91500	91500	1
233	20240508	145100	720599900	91500	91500	91500	91500	0
234	20240508	145000	720599900	91500	91500	91500	91500	0
235	20240508	144900	720599900	91500	91500	91500	91500	0
236	20240508	144800	720599900	91500	91500	91500	91500	2
237	20240508	144700	720416900	91500	91500	91500	91500	1
238	20240508	144600	720325400	91500	91500	91500	91500	1
239	20240508	144500	720233900	91500	91500	91500	91500	1
240	20240508	144400	720142400	91500	91500	91500	91500	2
241	20240508	144300	719959400	91500	91500	91500	91500	2
242	20240508	144200	719776400	91500	91500	91500	91500	0
243	20240508	144100	719776400	91500	91500	91500	91500	8
244	20240508	144000	719044400	91500	91500	91500	91500	0
245	20240508	143900	719044400	91500	91500	91500	91500	1
246	20240508	143800	718952900	91500	91500	91500	91500	1
247	20240508	143700	718861400	91500	91500	91500	91500	1
248	20240508	143600	718769900	91500	91500	91500	91500	1
249	20240508	143500	718678400	91500	91500	91500	91500	2
250	20240508	143400	718495400	91500	91500	91500	91500	3
251	20240508	143300	718220900	91600	91500	91600	91400	196
252	20240508	143200	700268900	91500	91500	91500	91500	1
253	20240508	143100	700177400	91500	91500	91500	91500	1
254	20240508	143000	700085900	91500	91500	91500	91500	0
255	20240508	142900	700085900	91500	91500	91500	91500	17
256	20240508	142800	698530400	91500	91500	91500	91500	2
257	20240508	142700	698347400	91500	91500	91500	91500	8
258	20240508	142600	697615400	91500	91500	91500	91500	1
259	20240508	142500	697523900	91500	91500	91500	91500	1
260	20240508	142400	697432400	91500	91500	91500	91500	0
261	20240508	142300	697432400	91500	91500	91500	91500	1
262	20240508	142200	697340900	91500	91500	91500	91500	1
263	20240508	142100	697249400	91500	91500	91500	91500	52
264	20240508	142000	692491400	91500	91500	91500	91500	2
265	20240508	141900	692308400	91500	91500	91500	91500	0
266	20240508	141800	692308400	91500	91600	91600	91500	28
267	20240508	141700	689743700	91600	91600	91600	91600	0
268	20240508	141600	689743700	91600	91600	91700	91600	62
269	20240508	141500	684064300	91500	91500	91500	91500	0
270	20240508	141400	684064300	91500	91500	91500	91500	0
271	20240508	141300	684064300	91500	91500	91500	91500	1
272	20240508	141200	683972800	91500	91500	91500	91500	0
273	20240508	141100	683972800	91500	91500	91500	91500	0
274	20240508	141000	683972800	91500	91500	91500	91500	0
275	20240508	140900	683972800	91500	91500	91500	91500	0
276	20240508	140800	683972800	91500	91500	91500	91500	1
277	20240508	140700	683881300	91500	91500	91500	91500	0
278	20240508	140600	683881300	91500	91500	91500	91500	1
279	20240508	140500	683789800	91500	91500	91500	91500	0
280	20240508	140400	683789800	91500	91500	91500	91500	0
281	20240508	140300	683789800	91500	91500	91500	91500	0
282	20240508	140200	683789800	91500	91500	91500	91500	1
283	20240508	140100	683698300	91500	91500	91500	91500	16
284	20240508	140000	682234300	91500	91500	91500	91500	7
285	20240508	135900	681593800	91500	91500	91500	91500	0
286	20240508	135800	681593800	91500	91500	91500	91500	0
287	20240508	135700	681593800	91500	91500	91500	91500	0
288	20240508	135600	681593800	91500	91500	91500	91500	0
289	20240508	135500	681593800	91500	91500	91500	91500	0
290	20240508	135400	681593800	91500	91500	91500	91500	0
291	20240508	135300	681593800	91500	91500	91500	91500	0
292	20240508	135200	681593800	91500	91500	91500	91500	0
293	20240508	135100	681593800	91500	91500	91500	91500	0
294	20240508	135000	681593800	91500	91500	91500	91500	0
295	20240508	134900	681593800	91500	91500	91500	91500	0
296	20240508	134800	681593800	91500	91500	91500	91500	0
297	20240508	134700	681593800	91500	91500	91500	91500	0
298	20240508	134600	681593800	91500	91500	91500	91500	17
299	20240508	134500	680038300	91600	91600	91600	91600	10
300	20240508	134400	679122300	91600	91600	91600	91600	0
301	20240508	134300	679122300	91600	91600	91600	91600	0
302	20240508	134200	679122300	91600	91600	91600	91600	0
303	20240508	134100	679122300	91600	91600	91600	91600	0
304	20240508	134000	679122300	91600	91600	91600	91600	1
305	20240508	133900	679030700	91700	91700	91700	91700	0
306	20240508	133800	679030700	91700	91700	91700	91700	120
307	20240508	133700	668026700	91700	91700	91700	91700	1
308	20240508	133600	667935000	91700	91700	91700	91700	0
309	20240508	133500	667935000	91700	91700	91700	91700	0
310	20240508	133400	667935000	91700	91600	91700	91400	277
311	20240508	133300	642559700	91600	91600	91600	91600	0
312	20240508	133200	642559700	91600	91600	91600	91600	0
313	20240508	133100	642559700	91600	91600	91600	91600	8
314	20240508	133000	641826900	91600	91500	91600	91500	488
315	20240508	132900	597169800	91500	91300	91500	91300	7
316	20240508	132800	596530100	91400	91200	91400	91200	8
317	20240508	132700	595799700	91400	91200	91400	91200	204
318	20240508	132600	577154900	91200	91200	91300	91200	16
319	20240508	132500	575695100	91200	91200	91200	91200	10
320	20240508	132400	574783100	91300	91200	91300	91200	14
321	20240508	132300	573506100	91200	91200	91300	91200	28
322	20240508	132200	570952400	91200	91200	91200	91200	31
323	20240508	132100	568125200	91200	91200	91200	91200	8
324	20240508	132000	567395600	91200	91200	91200	91200	7
325	20240508	131900	566757200	91200	91200	91200	91200	4
326	20240508	131800	566392400	91200	91200	91200	91200	10
327	20240508	131700	565480400	91200	91200	91200	91200	8
328	20240508	131600	564750800	91100	91100	91100	91100	7
329	20240508	131500	564113100	91200	91200	91200	91200	8
330	20240508	131400	563383500	91200	91200	91200	91200	4
331	20240508	131300	563018700	91200	91200	91200	91200	8
332	20240508	131200	562289100	91200	91100	91200	91100	13
333	20240508	131100	561103900	91300	91200	91300	91200	58
334	20240508	131000	555810200	91200	91200	91200	91200	10
335	20240508	130900	554898200	91200	91200	91200	91200	8
336	20240508	130800	554168600	91200	91200	91200	91200	8
337	20240508	130700	553439000	91200	91200	91200	91200	7
338	20240508	130600	552800600	91300	91300	91300	91300	19
339	20240508	130500	551065900	91200	91200	91200	91200	0
340	20240508	130400	551065900	91200	91200	91200	91200	0
341	20240508	130300	551065900	91200	91200	91200	91200	11
342	20240508	130200	550062700	91300	91300	91300	91300	0
343	20240508	130100	550062700	91300	91300	91300	91300	0
344	20240508	130000	550062700	91300	91300	91300	91300	24
345	20240508	125900	547871500	91100	91100	91100	91100	0
346	20240508	125800	547871500	91100	91200	91200	91100	11
347	20240508	125700	546869300	91300	91300	91300	91300	0
348	20240508	125600	546869300	91300	91300	91300	91300	0
349	20240508	125500	546869300	91300	91300	91300	91300	0
350	20240508	125400	546869300	91300	91300	91300	91300	28
351	20240508	125300	544312900	91400	91400	91400	91400	0
352	20240508	125200	544312900	91400	91400	91400	91400	0
353	20240508	125100	544312900	91400	91100	91400	91100	3
354	20240508	125000	544039300	91200	91200	91200	91200	0
355	20240508	124900	544039300	91200	91200	91200	91200	0
356	20240508	124800	544039300	91200	91200	91200	91200	0
357	20240508	124700	544039300	91200	91200	91200	91200	0
358	20240508	124600	544039300	91200	91200	91200	91200	3
359	20240508	124500	543765700	91400	91400	91400	91400	0
360	20240508	124400	543765700	91400	91400	91400	91400	10
361	20240508	124300	542851700	91400	91400	91400	91400	0
362	20240508	124200	542851700	91400	91400	91400	91400	0
363	20240508	124100	542851700	91400	91400	91400	91400	10
364	20240508	124000	541937700	91100	91100	91100	91100	0
365	20240508	123900	541937700	91100	91100	91100	91100	0
366	20240508	123800	541937700	91100	91100	91100	91100	0
367	20240508	123700	541937700	91100	91100	91100	91100	0
368	20240508	123600	541937700	91100	91100	91100	91100	10
369	20240508	123500	541026700	91200	91200	91200	91200	1
370	20240508	123400	540935500	91100	91100	91100	91100	0
371	20240508	123300	540935500	91100	91100	91100	91100	0
372	20240508	123200	540935500	91100	91100	91100	91100	0
373	20240508	123100	540935500	91100	91100	91100	91100	0
374	20240508	123000	540935500	91100	91100	91100	91100	0
375	20240508	122900	540935500	91100	91200	91200	91100	6
376	20240508	122800	540388800	91100	91100	91100	91100	0
377	20240508	122700	540388800	91100	91100	91100	91100	0
378	20240508	122600	540388800	91100	91100	91100	91100	0
379	20240508	122500	540388800	91100	91100	91100	91100	2
380	20240508	122400	540206600	91300	91300	91300	91300	0
381	20240508	122300	540206600	91300	91300	91300	91300	0
382	20240508	122200	540206600	91300	91200	91300	91200	6
383	20240508	122100	539659300	91300	91300	91300	91300	0
384	20240508	122000	539659300	91300	91300	91300	91300	0
385	20240508	121900	539659300	91300	91300	91300	91300	0
386	20240508	121800	539659300	91300	91300	91300	91300	0
387	20240508	121700	539659300	91300	91300	91300	91300	0
388	20240508	121600	539659300	91300	91300	91300	91300	0
389	20240508	121500	539659300	91300	91300	91300	91300	0
390	20240508	121400	539659300	91300	91300	91300	91300	0
391	20240508	121300	539659300	91300	91300	91300	91300	0
392	20240508	121200	539659300	91300	91300	91300	91300	0
393	20240508	121100	539659300	91300	91300	91300	91300	0
394	20240508	121000	539659300	91300	91300	91300	91300	1
395	20240508	120900	539568000	91400	91400	91400	91400	50
396	20240508	120800	534998000	91100	91200	91200	91100	9
397	20240508	120700	534178000	91400	91400	91400	91400	14
398	20240508	120600	532898400	91200	91200	91200	91200	22
399	20240508	120500	530892000	91200	91200	91200	91200	0
400	20240508	120400	530892000	91200	91200	91200	91200	0
401	20240508	120300	530892000	91200	91200	91200	91200	0
402	20240508	120200	530892000	91200	91200	91200	91200	0
403	20240508	120100	530892000	91200	91200	91200	91200	0
404	20240508	120000	530892000	91200	91200	91200	91200	0
405	20240508	115900	530892000	91200	91200	91200	91200	0
406	20240508	115800	530892000	91200	91200	91200	91200	0
407	20240508	115700	530892000	91200	91200	91200	91200	0
408	20240508	115600	530892000	91200	91200	91200	91200	0
409	20240508	115500	530892000	91200	91200	91200	91200	0
410	20240508	115400	530892000	91200	91200	91200	91200	0
411	20240508	115300	530892000	91200	91200	91200	91200	0
412	20240508	115200	530892000	91200	91200	91200	91200	0
413	20240508	115100	530892000	91200	91200	91200	91200	0
414	20240508	115000	530892000	91200	91200	91200	91200	0
415	20240508	114900	530892000	91200	91200	91200	91200	0
416	20240508	114800	530892000	91200	91300	91300	91200	6
417	20240508	114700	530344700	91100	91100	91100	91100	0
418	20240508	114600	530344700	91100	91100	91100	91100	0
419	20240508	114500	530344700	91100	91100	91100	91100	0
420	20240508	114400	530344700	91100	91100	91100	91100	0
421	20240508	114300	530344700	91100	91100	91100	91100	0
422	20240508	114200	530344700	91100	91100	91100	91100	0
423	20240508	114100	530344700	91100	91100	91100	91100	0
424	20240508	114000	530344700	91100	91100	91100	91100	0
425	20240508	113900	530344700	91100	91100	91100	91100	0
426	20240508	113800	530344700	91100	91100	91100	91100	0
427	20240508	113700	530344700	91100	91100	91100	91100	0
428	20240508	113600	530344700	91100	91100	91100	91100	0
429	20240508	113500	530344700	91100	91100	91100	91100	0
430	20240508	113400	530344700	91100	91400	91400	91100	9
431	20240508	113300	529524400	91200	91200	91200	91200	0
432	20240508	113200	529524400	91200	91200	91200	91200	22
433	20240508	113100	527518000	91200	91200	91200	91200	1
434	20240508	113000	527426800	91200	91200	91200	91200	3
435	20240508	112900	527153200	91200	91200	91200	91200	8
436	20240508	112800	526423600	91200	91200	91200	91200	0
437	20240508	112700	526423600	91200	91200	91200	91200	2
438	20240508	112600	526241200	91200	91200	91200	91100	192
439	20240508	112500	508733100	91200	91200	91200	91200	0
440	20240508	112400	508733100	91200	91200	91400	91200	13
441	20240508	112300	507547100	91200	91200	91200	91200	135
442	20240508	112200	495235100	91200	91200	91200	91200	0
443	20240508	112100	495235100	91200	91200	91200	91200	0
444	20240508	112000	495235100	91200	91500	91500	91200	279
445	20240508	111900	469771400	91500	91500	91500	91300	1107
446	20240508	111800	368481100	91200	91300	91300	91200	239
447	20240508	111700	346661300	91500	91500	91500	91500	0
448	20240508	111600	346661300	91500	91400	91500	91400	10
449	20240508	111500	345747000	91400	91400	91400	91400	0
450	20240508	111400	345747000	91400	91400	91400	91400	1
451	20240508	111300	345655600	91300	91400	91400	91300	42
452	20240508	111200	341817500	91300	91400	91500	91300	330
453	20240508	111100	311635800	91400	91300	91400	91200	1571
454	20240508	111000	168229100	91300	91300	91300	91300	1
455	20240508	110900	168137800	91200	91200	91200	91200	1
456	20240508	110800	168046600	91100	91100	91100	91100	1
457	20240508	110700	167955500	91100	91100	91100	91100	1
458	20240508	110600	167864400	91100	91300	91300	91100	226
459	20240508	110500	147234900	91100	91100	91100	91100	8
460	20240508	110400	146506100	91100	91200	91200	91100	21
461	20240508	110300	144591300	91100	91100	91100	91100	0
462	20240508	110200	144591300	91100	91100	91100	91100	0
463	20240508	110100	144591300	91100	91100	91100	91100	0
464	20240508	110000	144591300	91100	91100	91200	91100	23
465	20240508	105900	142495900	91200	91200	91200	91200	2
466	20240508	105800	142313500	91200	91200	91200	91200	2
467	20240508	105700	142131100	91200	91200	91200	91200	0
468	20240508	105600	142131100	91200	91200	91200	91200	24
469	20240508	105500	139942300	91100	91100	91100	91100	0
470	20240508	105400	139942300	91100	91100	91100	91100	6
471	20240508	105300	139395700	91100	91200	91200	91100	20
472	20240508	105200	137572300	91100	91100	91200	91100	12
473	20240508	105100	136478500	91100	91100	91100	91100	0
474	20240508	105000	136478500	91100	91100	91100	91100	0
475	20240508	104900	136478500	91100	91100	91100	91100	0
476	20240508	104800	136478500	91100	91100	91100	91100	40
477	20240508	104700	132834500	91100	91100	91100	91100	0
478	20240508	104600	132834500	91100	91100	91100	91100	1
479	20240508	104500	132743400	91000	91000	91000	91000	0
480	20240508	104400	132743400	91000	91000	91000	91000	0
481	20240508	104300	132743400	91000	91000	91000	91000	53
482	20240508	104200	127920400	91100	91100	91100	91100	0
483	20240508	104100	127920400	91100	91100	91100	91100	3
484	20240508	104000	127647100	91100	91100	91100	91100	0
485	20240508	103900	127647100	91100	91100	91100	91100	0
486	20240508	103800	127647100	91100	91100	91100	91100	0
487	20240508	103700	127647100	91100	91100	91100	91100	5
488	20240508	103600	127191600	91100	91100	91100	91100	0
489	20240508	103500	127191600	91100	91100	91100	91100	1
490	20240508	103400	127100500	91100	91100	91100	91000	4
491	20240508	103300	126736300	91100	91100	91100	91100	7
492	20240508	103200	126098600	91000	91000	91000	91000	0
493	20240508	103100	126098600	91000	91000	91000	91000	0
494	20240508	103000	126098600	91000	91000	91000	91000	0
495	20240508	102900	126098600	91000	91000	91000	91000	0
496	20240508	102800	126098600	91000	91000	91000	91000	12
497	20240508	102700	125006600	91000	91000	91000	91000	0
498	20240508	102600	125006600	91000	91000	91000	91000	0
499	20240508	102500	125006600	91000	91000	91000	91000	0
500	20240508	102400	125006600	91000	91100	91100	91000	5
501	20240508	102300	124551500	91000	91000	91000	91000	0
502	20240508	102200	124551500	91000	91000	91000	91000	11
503	20240508	102100	123550500	91100	91100	91100	91100	71
504	20240508	102000	117082400	91100	91100	91100	91100	4
505	20240508	101900	116718000	91100	91100	91100	91100	1
506	20240508	101800	116626900	91100	91100	91100	91100	0
507	20240508	101700	116626900	91100	91100	91100	91100	0
508	20240508	101600	116626900	91100	91100	91100	91100	3
509	20240508	101500	116353600	91000	91100	91100	91000	5
510	20240508	101400	115898500	91000	91000	91000	91000	0
511	20240508	101300	115898500	91000	91000	91000	91000	1
512	20240508	101200	115807500	91000	91000	91000	91000	94
513	20240508	101100	107253500	91000	91000	91000	91000	0
514	20240508	101000	107253500	91000	91000	91000	91000	4
515	20240508	100900	106889500	91000	91000	91000	91000	0
516	20240508	100800	106889500	91000	91000	91000	91000	0
517	20240508	100700	106889500	91000	91000	91000	91000	0
518	20240508	100600	106889500	91000	91000	91000	91000	3
519	20240508	100500	106616500	91000	91100	91100	91000	9
520	20240508	100400	105796800	91100	91100	91100	91100	8
521	20240508	100300	105068000	91100	91100	91100	91100	36
522	20240508	100200	101788400	91100	91100	91100	91100	0
523	20240508	100100	101788400	91100	91100	91100	91100	0
524	20240508	100000	101788400	91100	91200	91200	91100	2
525	20240508	095900	101606100	91100	91100	91100	91100	24
526	20240508	095800	99419700	91100	91200	91200	91100	13
527	20240508	095700	98235100	91000	91000	91000	91000	0
528	20240508	095600	98235100	91000	91000	91000	91000	0
529	20240508	095500	98235100	91000	91000	91000	91000	2
530	20240508	095400	98053100	91100	91100	91100	91100	0
531	20240508	095300	98053100	91100	91100	91100	91100	16
532	20240508	095200	96595500	91100	91100	91100	91100	9
533	20240508	095100	95775600	91100	91100	91100	91100	0
534	20240508	095000	95775600	91100	91100	91100	91100	0
535	20240508	094900	95775600	91100	91100	91100	91100	0
536	20240508	094800	95775600	91100	91100	91100	91100	0
537	20240508	094700	95775600	91100	91100	91100	91100	0
538	20240508	094600	95775600	91100	91100	91100	91100	1
539	20240508	094500	95684500	91100	91100	91100	91100	0
540	20240508	094400	95684500	91100	91100	91100	91000	35
541	20240508	094300	92497000	91100	91100	91100	91100	1
542	20240508	094200	92405900	91100	91100	91100	91100	1
543	20240508	094100	92314800	91100	91100	91100	91100	3
544	20240508	094000	92041500	91100	91100	91100	91100	0
545	20240508	093900	92041500	91100	91100	91100	91100	5
546	20240508	093800	91586000	91100	91300	91300	91100	17
547	20240508	093700	90036100	91300	91300	91300	91300	1
548	20240508	093600	89944800	91300	91300	91300	91300	5
549	20240508	093500	89488300	91100	91100	91100	91100	0
550	20240508	093400	89488300	91100	91100	91100	91100	0
551	20240508	093300	89488300	91100	91100	91100	91100	1
552	20240508	093200	89397200	91100	91100	91100	91100	2
553	20240508	093100	89215000	91100	91100	91100	91100	0
554	20240508	093000	89215000	91100	91100	91100	91100	4
555	20240508	092900	88850600	91100	91100	91100	91100	0
556	20240508	092800	88850600	91100	91100	91100	91100	23
557	20240508	092700	86755300	91200	91200	91200	91200	15
558	20240508	092600	85387300	91200	91200	91200	91200	0
559	20240508	092500	85387300	91200	91200	91200	91200	0
560	20240508	092400	85387300	91200	91200	91200	91100	32
561	20240508	092300	82469300	91200	91200	91200	91200	0
562	20240508	092200	82469300	91200	91200	91200	91200	20
563	20240508	092100	80645300	91300	91300	91300	91300	0
564	20240508	092000	80645300	91300	91300	91300	91300	0
565	20240508	091900	80645300	91300	91300	91300	91300	0
566	20240508	091800	80645300	91300	91300	91300	91300	0
567	20240508	091700	80645300	91300	91200	91300	91100	5
568	20240508	091600	80189500	91100	91100	91100	91100	3
569	20240508	091500	79916200	91100	91300	91300	91100	71
570	20240508	091400	73446300	91300	91300	91300	91300	0
571	20240508	091300	73446300	91300	91300	91300	91300	6
572	20240508	091200	72898500	91200	91200	91200	91200	0
573	20240508	091100	72898500	91200	91200	91200	91200	14
574	20240508	091000	71621700	91500	91500	91500	91500	1
575	20240508	090900	71530200	91200	91200	91200	91200	54
576	20240508	090800	66605400	91200	91200	91200	91200	0
577	20240508	090700	66605400	91200	91200	91200	91200	0
578	20240508	090600	66605400	91200	91500	91500	91200	51
579	20240508	090500	61953900	91400	91400	91400	91400	25
580	20240508	090400	59668900	91500	91600	91600	91500	16
581	20240508	090300	58203400	91500	91400	91500	91400	109
582	20240508	090200	48233900	91000	91200	91600	91000	474
583	20240508	090100	4919400	91100	91100	91100	91100	4
584	20240508	090000	4555000	91100	91100	91100	91100	50