KissMeData/004690/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184100	818620400	91300	91300	91300	91300	94
3	20240408	184000	818620400	91300	91300	91300	91300	0
4	20240408	183900	818620400	91300	91300	91300	91300	0
5	20240408	183800	818620400	91300	91300	91300	91300	0
6	20240408	183700	818620400	91300	91300	91300	91300	0
7	20240408	183600	818620400	91300	91300	91300	91300	0
8	20240408	183500	818620400	91300	91300	91300	91300	0
9	20240408	183400	818620400	91300	91300	91300	91300	0
10	20240408	183300	818620400	91300	91300	91300	91300	0
11	20240408	183200	818620400	91300	91300	91300	91300	0
12	20240408	183100	818620400	91300	91300	91300	91300	0
13	20240408	183000	818620400	91300	91300	91300	91300	0
14	20240408	182900	818620400	91300	91300	91300	91300	0
15	20240408	182800	818620400	91300	91300	91300	91300	0
16	20240408	182700	818620400	91300	91300	91300	91300	0
17	20240408	182600	818620400	91300	91300	91300	91300	0
18	20240408	182500	818620400	91300	91300	91300	91300	0
19	20240408	182400	818620400	91300	91300	91300	91300	0
20	20240408	182300	818620400	91300	91300	91300	91300	0
21	20240408	182200	818620400	91300	91300	91300	91300	0
22	20240408	182100	818620400	91300	91300	91300	91300	0
23	20240408	182000	818620400	91300	91300	91300	91300	0
24	20240408	181900	818620400	91300	91300	91300	91300	0
25	20240408	181800	818620400	91300	91300	91300	91300	0
26	20240408	181700	818620400	91300	91300	91300	91300	0
27	20240408	181600	818620400	91300	91300	91300	91300	0
28	20240408	181500	818620400	91300	91300	91300	91300	0
29	20240408	181400	818620400	91300	91300	91300	91300	0
30	20240408	181300	818620400	91300	91300	91300	91300	0
31	20240408	181200	818620400	91300	91300	91300	91300	0
32	20240408	181100	818620400	91300	91300	91300	91300	94
33	20240408	181000	818620400	91300	91300	91300	91300	0
34	20240408	180900	818620400	91300	91300	91300	91300	0
35	20240408	180800	818620400	91300	91300	91300	91300	0
36	20240408	180700	818620400	91300	91300	91300	91300	0
37	20240408	180600	818620400	91300	91300	91300	91300	0
38	20240408	180500	818620400	91300	91300	91300	91300	0
39	20240408	180400	818620400	91300	91300	91300	91300	0
40	20240408	180300	818620400	91300	91300	91300	91300	0
41	20240408	180200	818620400	91300	91300	91300	91300	0
42	20240408	180100	818620400	91300	91300	91300	91300	0
43	20240408	180000	818620400	91300	91300	91300	91300	0
44	20240408	175900	818620400	91300	91300	91300	91300	0
45	20240408	175800	818620400	91300	91300	91300	91300	0
46	20240408	175700	818620400	91300	91300	91300	91300	0
47	20240408	175600	818620400	91300	91300	91300	91300	0
48	20240408	175500	818620400	91300	91300	91300	91300	0
49	20240408	175400	818620400	91300	91300	91300	91300	0
50	20240408	175300	818620400	91300	91300	91300	91300	0
51	20240408	175200	818620400	91300	91300	91300	91300	0
52	20240408	175100	818620400	91300	91300	91300	91300	0
53	20240408	175000	818620400	91300	91300	91300	91300	0
54	20240408	174900	818620400	91300	91300	91300	91300	0
55	20240408	174800	818620400	91300	91300	91300	91300	0
56	20240408	174700	818620400	91300	91300	91300	91300	0
57	20240408	174600	818620400	91300	91300	91300	91300	0
58	20240408	174500	818620400	91300	91300	91300	91300	0
59	20240408	174400	818620400	91300	91300	91300	91300	0
60	20240408	174300	818620400	91300	91300	91300	91300	0
61	20240408	174200	818620400	91300	91300	91300	91300	0
62	20240408	174100	818620400	91300	91300	91300	91300	94
63	20240408	174000	818620400	91300	91300	91300	91300	0
64	20240408	173900	818620400	91300	91300	91300	91300	0
65	20240408	173800	818620400	91300	91300	91300	91300	0
66	20240408	173700	818620400	91300	91300	91300	91300	0
67	20240408	173600	818620400	91300	91300	91300	91300	0
68	20240408	173500	818620400	91300	91300	91300	91300	0
69	20240408	173400	818620400	91300	91300	91300	91300	0
70	20240408	173300	818620400	91300	91300	91300	91300	0
71	20240408	173200	818620400	91300	91300	91300	91300	0
72	20240408	173100	818620400	91300	91300	91300	91300	0
73	20240408	173000	818620400	91300	91300	91300	91300	0
74	20240408	172900	818620400	91300	91300	91300	91300	0
75	20240408	172800	818620400	91300	91300	91300	91300	0
76	20240408	172700	818620400	91300	91300	91300	91300	0
77	20240408	172600	818620400	91300	91300	91300	91300	0
78	20240408	172500	818620400	91300	91300	91300	91300	0
79	20240408	172400	818620400	91300	91300	91300	91300	0
80	20240408	172300	818620400	91300	91300	91300	91300	0
81	20240408	172200	818620400	91300	91300	91300	91300	0
82	20240408	172100	818620400	91300	91300	91300	91300	0
83	20240408	172000	818620400	91300	91300	91300	91300	0
84	20240408	171900	818620400	91300	91300	91300	91300	0
85	20240408	171800	818620400	91300	91300	91300	91300	0
86	20240408	171700	818620400	91300	91300	91300	91300	0
87	20240408	171600	818620400	91300	91300	91300	91300	0
88	20240408	171500	818620400	91300	91300	91300	91300	0
89	20240408	171400	818620400	91300	91300	91300	91300	0
90	20240408	171300	818620400	91300	91300	91300	91300	0
91	20240408	171200	818620400	91300	91300	91300	91300	0
92	20240408	171100	818620400	91300	91300	91300	91300	94
93	20240408	171000	818620400	91300	91300	91300	91300	0
94	20240408	170900	818620400	91300	91300	91300	91300	0
95	20240408	170800	818620400	91300	91300	91300	91300	0
96	20240408	170700	818620400	91300	91300	91300	91300	0
97	20240408	170600	818620400	91300	91300	91300	91300	0
98	20240408	170500	818620400	91300	91300	91300	91300	0
99	20240408	170400	818620400	91300	91300	91300	91300	0
100	20240408	170300	818620400	91300	91300	91300	91300	0
101	20240408	170200	818620400	91300	91300	91300	91300	0
102	20240408	170100	818620400	91300	91300	91300	91300	0
103	20240408	170000	818620400	91300	91300	91300	91300	0
104	20240408	165900	818620400	91300	91300	91300	91300	0
105	20240408	165800	818620400	91300	91300	91300	91300	0
106	20240408	165700	818620400	91300	91300	91300	91300	0
107	20240408	165600	818620400	91300	91300	91300	91300	0
108	20240408	165500	818620400	91300	91300	91300	91300	0
109	20240408	165400	818620400	91300	91300	91300	91300	0
110	20240408	165300	818620400	91300	91300	91300	91300	0
111	20240408	165200	818620400	91300	91300	91300	91300	0
112	20240408	165100	818620400	91300	91300	91300	91300	0
113	20240408	165000	818620400	91300	91300	91300	91300	0
114	20240408	164900	818620400	91300	91300	91300	91300	0
115	20240408	164800	818620400	91300	91300	91300	91300	0
116	20240408	164700	818620400	91300	91300	91300	91300	0
117	20240408	164600	818620400	91300	91300	91300	91300	0
118	20240408	164500	818620400	91300	91300	91300	91300	0
119	20240408	164400	818620400	91300	91300	91300	91300	0
120	20240408	164300	818620400	91300	91300	91300	91300	0
121	20240408	164200	818620400	91300	91300	91300	91300	0
122	20240408	164100	818620400	91300	91300	91300	91300	94
123	20240408	164000	818620400	91300	91300	91300	91300	0
124	20240408	163900	818620400	91300	91300	91300	91300	0
125	20240408	163800	818620400	91300	91300	91300	91300	0
126	20240408	163700	818620400	91300	91300	91300	91300	0
127	20240408	163600	818620400	91300	91300	91300	91300	0
128	20240408	163500	818620400	91300	91300	91300	91300	0
129	20240408	163400	818620400	91300	91300	91300	91300	0
130	20240408	163300	818620400	91300	91300	91300	91300	0
131	20240408	163200	818620400	91300	91300	91300	91300	0
132	20240408	163100	818620400	91300	91300	91300	91300	0
133	20240408	163000	818620400	91300	91300	91300	91300	0
134	20240408	162900	818620400	91300	91300	91300	91300	0
135	20240408	162800	818620400	91300	91300	91300	91300	0
136	20240408	162700	818620400	91300	91300	91300	91300	0
137	20240408	162600	818620400	91300	91300	91300	91300	0
138	20240408	162500	818620400	91300	91300	91300	91300	0
139	20240408	162400	818620400	91300	91300	91300	91300	0
140	20240408	162300	818620400	91300	91300	91300	91300	0
141	20240408	162200	818620400	91300	91300	91300	91300	0
142	20240408	162100	818620400	91300	91300	91300	91300	0
143	20240408	162000	818620400	91300	91300	91300	91300	0
144	20240408	161900	818620400	91300	91300	91300	91300	0
145	20240408	161800	818620400	91300	91300	91300	91300	0
146	20240408	161700	818620400	91300	91300	91300	91300	0
147	20240408	161600	818620400	91300	91300	91300	91300	0
148	20240408	161500	818620400	91300	91300	91300	91300	0
149	20240408	161400	818620400	91300	91300	91300	91300	0
150	20240408	161300	818620400	91300	91300	91300	91300	0
151	20240408	161200	818620400	91300	91300	91300	91300	0
152	20240408	161100	818620400	91300	91300	91300	91300	94
153	20240408	161000	818620400	91300	91300	91300	91300	0
154	20240408	160900	818620400	91300	91300	91300	91300	0
155	20240408	160800	818620400	91300	91300	91300	91300	0
156	20240408	160700	818620400	91300	91300	91300	91300	0
157	20240408	160600	818620400	91300	91300	91300	91300	0
158	20240408	160500	818620400	91300	91300	91300	91300	0
159	20240408	160400	818620400	91300	91300	91300	91300	0
160	20240408	160300	818620400	91300	91300	91300	91300	0
161	20240408	160200	818620400	91300	91300	91300	91300	0
162	20240408	160100	818620400	91300	91300	91300	91300	0
163	20240408	160000	818620400	91300	91300	91300	91300	0
164	20240408	155900	818620400	91300	91300	91300	91300	0
165	20240408	155800	818620400	91300	91300	91300	91300	0
166	20240408	155700	818620400	91300	91300	91300	91300	0
167	20240408	155600	818620400	91300	91300	91300	91300	0
168	20240408	155500	818620400	91300	91300	91300	91300	0
169	20240408	155400	818620400	91300	91300	91300	91300	0
170	20240408	155300	818620400	91300	91300	91300	91300	0
171	20240408	155200	818620400	91300	91300	91300	91300	0
172	20240408	155100	818620400	91300	91300	91300	91300	0
173	20240408	155000	818620400	91300	91300	91300	91300	0
174	20240408	154900	818620400	91300	91300	91300	91300	0
175	20240408	154800	818620400	91300	91300	91300	91300	0
176	20240408	154700	818620400	91300	91300	91300	91300	0
177	20240408	154600	818620400	91300	91300	91300	91300	0
178	20240408	154500	818620400	91300	91300	91300	91300	0
179	20240408	154400	818620400	91300	91300	91300	91300	0
180	20240408	154300	818620400	91300	91300	91300	91300	0
181	20240408	154200	818620400	91300	91300	91300	91300	0
182	20240408	154100	818620400	91300	91300	91300	91300	94
183	20240408	154000	818620400	91300	91300	91300	91300	0
184	20240408	153900	818620400	91300	91300	91300	91300	0
185	20240408	153800	818620400	91300	91300	91300	91300	0
186	20240408	153700	818620400	91300	91300	91300	91300	0
187	20240408	153600	818620400	91300	91300	91300	91300	0
188	20240408	153500	818620400	91300	91300	91300	91300	0
189	20240408	153400	818620400	91300	91300	91300	91300	0
190	20240408	153300	818620400	91300	91300	91300	91300	0
191	20240408	153200	818620400	91300	91300	91300	91300	0
192	20240408	153100	818620400	91300	91300	91300	91300	0
193	20240408	153000	818620400	91300	91300	91300	91300	94
194	20240408	152900	810038200	91000	91000	91000	91000	0
195	20240408	152800	810038200	91000	91000	91000	91000	0
196	20240408	152700	810038200	91000	91000	91000	91000	0
197	20240408	152600	810038200	91000	91000	91000	91000	0
198	20240408	152500	810038200	91000	91000	91000	91000	0
199	20240408	152400	810038200	91000	91000	91000	91000	0
200	20240408	152300	810038200	91000	91000	91000	91000	0
201	20240408	152200	810038200	91000	91000	91000	91000	0
202	20240408	152100	810038200	91000	91000	91000	91000	0
203	20240408	152000	810038200	91000	91000	91000	91000	0
204	20240408	151900	810038200	91000	91100	91100	91000	37
205	20240408	151800	806669100	91100	91100	91100	91100	0
206	20240408	151700	806669100	91100	91100	91100	91000	93
207	20240408	151600	798201700	91100	91100	91100	91100	9
208	20240408	151500	797381800	91100	91100	91100	91100	0
209	20240408	151400	797381800	91100	91100	91100	91100	36
210	20240408	151300	794102200	91100	91300	91300	91100	7
211	20240408	151200	793463700	91100	91100	91100	91100	67
212	20240408	151100	787360000	91100	91100	91100	91100	17
213	20240408	151000	785811300	91300	91100	91300	91100	3
214	20240408	150900	785537800	91100	91100	91100	91100	0
215	20240408	150800	785537800	91100	91100	91100	91100	0
216	20240408	150700	785537800	91100	91100	91100	91100	0
217	20240408	150600	785537800	91100	91100	91100	91100	3
218	20240408	150500	785264500	91200	91200	91200	91200	0
219	20240408	150400	785264500	91200	91200	91200	91200	1
220	20240408	150300	785173300	91200	91300	91300	91200	9
221	20240408	150200	784352000	91200	91200	91200	91200	1
222	20240408	150100	784260800	91200	91200	91200	91200	0
223	20240408	150000	784260800	91200	91300	91300	91200	5
224	20240408	145900	783804700	91400	91400	91400	91400	4
225	20240408	145800	783439100	91300	91300	91300	91300	1
226	20240408	145700	783347800	91300	91300	91300	91300	3
227	20240408	145600	783073900	91300	91300	91300	91300	1
228	20240408	145500	782982600	91300	91300	91300	91300	2
229	20240408	145400	782800000	91300	91300	91300	91300	1
230	20240408	145300	782708700	91300	91300	91300	91300	0
231	20240408	145200	782708700	91300	91300	91300	91300	0
232	20240408	145100	782708700	91300	91300	91300	91300	0
233	20240408	145000	782708700	91300	91300	91300	91300	0
234	20240408	144900	782708700	91300	91300	91300	91200	48
235	20240408	144800	778326400	91200	91200	91200	91200	3
236	20240408	144700	778052800	91300	91300	91300	91300	0
237	20240408	144600	778052800	91300	91300	91300	91300	0
238	20240408	144500	778052800	91300	91300	91300	91300	1
239	20240408	144400	777961500	91200	91200	91200	91200	0
240	20240408	144300	777961500	91200	91200	91200	91200	4
241	20240408	144200	777596700	91300	91300	91300	91300	1
242	20240408	144100	777505400	91300	91200	91300	91200	10
243	20240408	144000	776593300	91200	91200	91200	91200	0
244	20240408	143900	776593300	91200	91200	91200	91200	0
245	20240408	143800	776593300	91200	91200	91200	91200	3
246	20240408	143700	776319700	91300	91300	91300	91300	0
247	20240408	143600	776319700	91300	91300	91300	91300	1
248	20240408	143500	776228400	91300	91300	91300	91300	0
249	20240408	143400	776228400	91300	91300	91300	91300	13
250	20240408	143300	775041500	91200	91200	91200	91200	14
251	20240408	143200	773764700	91200	91200	91200	91200	0
252	20240408	143100	773764700	91200	91200	91200	91200	0
253	20240408	143000	773764700	91200	91200	91200	91200	17
254	20240408	142900	772214300	91100	91100	91100	91100	0
255	20240408	142800	772214300	91100	91100	91100	91100	3
256	20240408	142700	771941000	91200	91200	91200	91200	0
257	20240408	142600	771941000	91200	91200	91200	91200	1
258	20240408	142500	771849800	91200	91200	91200	91200	0
259	20240408	142400	771849800	91200	91200	91200	91200	1
260	20240408	142300	771758600	91200	91200	91200	91200	0
261	20240408	142200	771758600	91200	91200	91200	91200	1
262	20240408	142100	771667400	91200	91200	91200	91200	0
263	20240408	142000	771667400	91200	91200	91200	91200	12
264	20240408	141900	770573000	91100	91100	91100	91100	3
265	20240408	141800	770299700	91100	91100	91100	91100	7
266	20240408	141700	769662000	91000	91000	91000	91000	0
267	20240408	141600	769662000	91000	91000	91000	91000	0
268	20240408	141500	769662000	91000	91100	91100	91000	4
269	20240408	141400	769297900	91000	91000	91000	91000	0
270	20240408	141300	769297900	91000	91000	91000	91000	0
271	20240408	141200	769297900	91000	91200	91200	91000	158
272	20240408	141100	754907500	91300	91300	91300	91300	0
273	20240408	141000	754907500	91300	91300	91300	91300	0
274	20240408	140900	754907500	91300	91300	91300	91300	0
275	20240408	140800	754907500	91300	91300	91300	91300	13
276	20240408	140700	753720600	91300	91200	91300	91200	263
277	20240408	140600	729734700	91200	91000	91200	91000	814
278	20240408	140500	655555600	91100	91100	91100	91100	5
279	20240408	140400	655100100	91100	91100	91100	91100	0
280	20240408	140300	655100100	91100	91100	91100	91100	1
281	20240408	140200	655009000	91000	91000	91000	91000	0
282	20240408	140100	655009000	91000	91000	91000	91000	0
283	20240408	140000	655009000	91000	91000	91000	91000	30
284	20240408	135900	652279000	91100	91000	91100	91000	83
285	20240408	135800	644718100	91000	91000	91100	91000	42
286	20240408	135700	640893500	91000	91000	91000	91000	5
287	20240408	135600	640438500	91000	91000	91000	91000	20
288	20240408	135500	638618500	91000	91000	91000	91000	5
289	20240408	135400	638163500	91000	91000	91000	91000	5
290	20240408	135300	637708500	91000	91000	91000	91000	12
291	20240408	135200	636616500	91100	91100	91100	91100	0
292	20240408	135100	636616500	91100	91000	91100	91000	15
293	20240408	135000	635250700	91000	91000	91000	91000	14
294	20240408	134900	633976700	91100	91100	91100	91100	0
295	20240408	134800	633976700	91100	91000	91100	91000	15
296	20240408	134700	632611300	91000	91000	91000	91000	1
297	20240408	134600	632520300	91100	91000	91100	91000	8
298	20240408	134500	631792200	91000	91000	91000	91000	13
299	20240408	134400	630609200	91100	91000	91100	91000	6
300	20240408	134300	630062700	91000	91000	91000	91000	7
301	20240408	134200	629425700	91000	91000	91000	91000	10
302	20240408	134100	628515700	91000	91000	91000	91000	1
303	20240408	134000	628424700	91100	91000	91100	91000	20
304	20240408	133900	626603400	91000	91000	91000	91000	33
305	20240408	133800	623600400	91100	91000	91100	91000	9
306	20240408	133700	622780800	91000	91000	91000	91000	8
307	20240408	133600	622052800	91100	91100	91100	91100	2
308	20240408	133500	621870600	91000	91000	91000	91000	407
309	20240408	133400	584833600	91000	91000	91000	91000	5
310	20240408	133300	584378600	91000	91000	91000	90900	42
311	20240408	133200	580557300	91000	91000	91000	91000	19
312	20240408	133100	578828300	91000	91000	91000	91000	6
313	20240408	133000	578282300	91000	91000	91000	91000	8
314	20240408	132900	577554300	91000	91000	91000	91000	4
315	20240408	132800	577190300	91000	91000	91000	91000	54
316	20240408	132700	572276300	90900	91000	91000	90900	170
317	20240408	132600	556806500	91000	91000	91000	91000	0
318	20240408	132500	556806500	91000	91100	91100	91000	5
319	20240408	132400	556351400	91100	91100	91100	91100	1
320	20240408	132300	556260300	91100	91100	91100	91100	1
321	20240408	132200	556169200	91100	91100	91100	91100	0
322	20240408	132100	556169200	91100	91000	91100	91000	78
323	20240408	132000	549066000	91000	91000	91000	91000	0
324	20240408	131900	549066000	91000	91000	91100	91000	33
325	20240408	131800	546062700	91100	91100	91100	91100	0
326	20240408	131700	546062700	91100	91100	91100	91100	1
327	20240408	131600	545971600	91100	91100	91100	91100	23
328	20240408	131500	543876300	91200	91200	91200	91200	0
329	20240408	131400	543876300	91200	91100	91200	91100	6
330	20240408	131300	543329500	91200	91200	91200	91200	3
331	20240408	131200	543055900	91200	91100	91200	91100	9
332	20240408	131100	542235900	91100	91100	91100	91100	0
333	20240408	131000	542235900	91100	91100	91100	91100	0
334	20240408	130900	542235900	91100	91100	91100	91100	0
335	20240408	130800	542235900	91100	91100	91100	91100	11
336	20240408	130700	541233800	91100	91100	91100	91100	8
337	20240408	130600	540505000	91100	91100	91100	91100	0
338	20240408	130500	540505000	91100	91100	91100	91100	41
339	20240408	130400	536769900	91100	91100	91100	91100	10
340	20240408	130300	535858900	91100	91100	91100	91100	112
341	20240408	130200	525655700	91000	91000	91000	91000	20
342	20240408	130100	523835700	91000	91000	91000	91000	0
343	20240408	130000	523835700	91000	91000	91000	91000	0
344	20240408	125900	523835700	91000	91000	91000	91000	0
345	20240408	125800	523835700	91000	91000	91000	91000	1
346	20240408	125700	523744700	91100	91100	91100	91100	10
347	20240408	125600	522833700	91100	91100	91100	91000	49
348	20240408	125500	518373800	91100	91100	91100	91100	0
349	20240408	125400	518373800	91100	91100	91100	91100	0
350	20240408	125300	518373800	91100	91100	91100	91100	0
351	20240408	125200	518373800	91100	91100	91100	91100	3
352	20240408	125100	518100500	91100	91100	91100	91100	0
353	20240408	125000	518100500	91100	91100	91100	91100	0
354	20240408	124900	518100500	91100	91100	91100	91100	0
355	20240408	124800	518100500	91100	91100	91100	91100	0
356	20240408	124700	518100500	91100	91100	91100	91100	1
357	20240408	124600	518009400	91000	91000	91000	91000	0
358	20240408	124500	518009400	91000	91000	91000	91000	0
359	20240408	124400	518009400	91000	91000	91000	91000	0
360	20240408	124300	518009400	91000	91000	91000	91000	0
361	20240408	124200	518009400	91000	91000	91000	91000	0
362	20240408	124100	518009400	91000	91000	91000	91000	21
363	20240408	124000	516098400	91000	91000	91000	91000	0
364	20240408	123900	516098400	91000	90900	91000	90900	65
365	20240408	123800	510184300	91000	91000	91000	91000	34
366	20240408	123700	507090300	91000	91000	91000	90900	59
367	20240408	123600	501722400	91000	91000	91000	91000	0
368	20240408	123500	501722400	91000	91000	91000	91000	0
369	20240408	123400	501722400	91000	91000	91000	91000	100
370	20240408	123300	492622400	91000	91000	91000	91000	0
371	20240408	123200	492622400	91000	91000	91000	91000	0
372	20240408	123100	492622400	91000	91000	91000	91000	11
373	20240408	123000	491621400	91100	91100	91100	91100	0
374	20240408	122900	491621400	91100	91100	91100	90900	58
375	20240408	122800	486343100	91000	91000	91000	91000	0
376	20240408	122700	486343100	91000	91000	91000	91000	190
377	20240408	122600	469053100	91100	91000	91100	91000	261
378	20240408	122500	445301100	91100	91100	91100	91100	2
379	20240408	122400	445118900	91100	91100	91100	91100	0
380	20240408	122300	445118900	91100	91100	91100	91100	1
381	20240408	122200	445027800	91000	91000	91000	91000	0
382	20240408	122100	445027800	91000	91100	91100	91000	24
383	20240408	122000	442843700	91100	91100	91100	91100	28
384	20240408	121900	440292900	91100	91100	91100	91100	12
385	20240408	121800	439199700	91100	91100	91100	91100	2
386	20240408	121700	439017500	91100	91100	91100	91100	105
387	20240408	121600	429452000	91100	91100	91100	91100	10
388	20240408	121500	428541000	91100	91100	91100	91100	1
389	20240408	121400	428449900	91100	91100	91100	91100	0
390	20240408	121300	428449900	91100	91100	91100	91100	158
391	20240408	121200	414056100	91100	91100	91100	91100	1
392	20240408	121100	413965000	91000	91000	91000	91000	3
393	20240408	121000	413692000	91000	91000	91100	91000	34
394	20240408	120900	410596900	91000	91000	91000	91000	12
395	20240408	120800	409504900	91000	91000	91000	91000	0
396	20240408	120700	409504900	91000	91000	91000	91000	0
397	20240408	120600	409504900	91000	91000	91000	91000	8
398	20240408	120500	408776900	91000	91100	91100	91000	67
399	20240408	120400	402675300	91100	91100	91100	91100	0
400	20240408	120300	402675300	91100	91100	91100	91100	0
401	20240408	120200	402675300	91100	91100	91100	91100	36
402	20240408	120100	399395700	91100	91100	91100	91100	1
403	20240408	120000	399304600	91100	91100	91100	91100	4
404	20240408	115900	398940200	91100	91100	91100	91100	95
405	20240408	115800	390285700	91100	91100	91100	91100	2
406	20240408	115700	390103500	91100	91100	91100	91100	8
407	20240408	115600	389374700	91100	91100	91100	91100	8
408	20240408	115500	388645900	91100	91200	91200	91100	7
409	20240408	115400	388008100	91200	91200	91200	91200	5
410	20240408	115300	387552100	91100	91100	91200	91100	3
411	20240408	115200	387278700	91100	91100	91100	91100	0
412	20240408	115100	387278700	91100	91100	91100	91100	20
413	20240408	115000	385456700	91100	91100	91100	91100	8
414	20240408	114900	384727900	91100	91100	91100	91100	0
415	20240408	114800	384727900	91100	91200	91200	91100	13
416	20240408	114700	383543500	91200	91200	91200	91200	3
417	20240408	114600	383269900	91100	91100	91100	91100	4
418	20240408	114500	382905500	91100	91100	91100	91100	0
419	20240408	114400	382905500	91100	91100	91100	91100	1
420	20240408	114300	382814400	91100	91100	91100	91100	1
421	20240408	114200	382723300	91100	91100	91100	91100	6
422	20240408	114100	382176700	91100	91100	91100	91100	10
423	20240408	114000	381265700	91100	91100	91100	91100	13
424	20240408	113900	380081400	91100	91100	91100	91100	4
425	20240408	113800	379717000	91200	91100	91200	91100	7
426	20240408	113700	379079200	91200	91200	91200	91200	10
427	20240408	113600	378167200	91100	91100	91100	91100	0
428	20240408	113500	378167200	91100	91100	91100	91100	1
429	20240408	113400	378076100	91100	91200	91200	91100	5
430	20240408	113300	377620500	91200	91200	91200	91200	1
431	20240408	113200	377529300	91100	91100	91100	91100	0
432	20240408	113100	377529300	91100	91100	91100	91100	0
433	20240408	113000	377529300	91100	91100	91100	91100	11
434	20240408	112900	376527200	91100	91100	91100	91100	8
435	20240408	112800	375798400	91100	91100	91100	91100	6
436	20240408	112700	375251800	91100	91200	91200	91100	10
437	20240408	112600	374340300	91200	91100	91200	91100	2
438	20240408	112500	374158000	91200	91200	91200	91200	1
439	20240408	112400	374066800	91100	91100	91100	91100	1
440	20240408	112300	373975700	91100	91100	91100	91100	0
441	20240408	112200	373975700	91100	91100	91100	91100	0
442	20240408	112100	373975700	91100	91100	91100	91100	4
443	20240408	112000	373611300	91200	91200	91200	91200	1
444	20240408	111900	373520100	91100	91100	91100	91100	1
445	20240408	111800	373429000	91100	91100	91100	91100	0
446	20240408	111700	373429000	91100	91100	91100	91100	1
447	20240408	111600	373337900	91100	91100	91100	91100	2
448	20240408	111500	373155700	91100	91100	91100	91100	0
449	20240408	111400	373155700	91100	91200	91200	91100	45
450	20240408	111300	369052900	91200	91200	91200	91200	0
451	20240408	111200	369052900	91200	91200	91200	91200	2
452	20240408	111100	368870500	91300	91200	91300	91200	32
453	20240408	111000	365951300	91100	91100	91100	91100	0
454	20240408	110900	365951300	91100	91100	91100	91100	0
455	20240408	110800	365951300	91100	91100	91100	91100	3
456	20240408	110700	365678000	91100	91200	91200	91100	99
457	20240408	110600	356656800	91300	91300	91300	91300	3
458	20240408	110500	356382900	91300	91300	91300	91300	0
459	20240408	110400	356382900	91300	91300	91300	91300	1
460	20240408	110300	356291600	91200	91200	91200	91200	2
461	20240408	110200	356109200	91200	91200	91200	91200	33
462	20240408	110100	353099600	91200	91200	91200	91200	1
463	20240408	110000	353008400	91100	91100	91100	91100	5
464	20240408	105900	352552900	91200	91100	91200	91100	2
465	20240408	105800	352370600	91100	91100	91100	91100	0
466	20240408	105700	352370600	91100	91100	91100	91100	1
467	20240408	105600	352279500	91100	91100	91100	91100	0
468	20240408	105500	352279500	91100	91100	91100	91100	0
469	20240408	105400	352279500	91100	91200	91200	91100	13
470	20240408	105300	351094300	91100	91100	91100	91100	0
471	20240408	105200	351094300	91100	91100	91100	91100	1
472	20240408	105100	351003200	91100	91100	91100	91100	0
473	20240408	105000	351003200	91100	91100	91100	91100	1
474	20240408	104900	350912100	91100	91100	91100	91100	0
475	20240408	104800	350912100	91100	91100	91100	91100	1
476	20240408	104700	350821000	91300	91300	91300	91300	6
477	20240408	104600	350273200	91100	91100	91100	91100	0
478	20240408	104500	350273200	91100	91200	91200	91100	5
479	20240408	104400	349817600	91200	91200	91200	91200	28
480	20240408	104300	347264000	91100	91100	91100	91100	1
481	20240408	104200	347172900	91100	91100	91100	91100	0
482	20240408	104100	347172900	91100	91100	91100	91100	0
483	20240408	104000	347172900	91100	91100	91100	91100	10
484	20240408	103900	346261900	91000	91000	91000	91000	0
485	20240408	103800	346261900	91000	91200	91200	91000	62
486	20240408	103700	340612500	91200	91200	91200	91200	5
487	20240408	103600	340156500	91200	91200	91200	91200	2
488	20240408	103500	339974100	91200	91200	91200	91200	0
489	20240408	103400	339974100	91200	91200	91200	91200	0
490	20240408	103300	339974100	91200	91200	91200	91200	26
491	20240408	103200	337602900	91200	91200	91200	91200	9
492	20240408	103100	336782100	91000	91100	91200	91000	26
493	20240408	103000	334412200	91100	91100	91100	91000	110
494	20240408	102900	324393300	91100	91100	91100	91100	3
495	20240408	102800	324120000	91100	91200	91200	91100	48
496	20240408	102700	319744600	91300	91200	91300	91200	3
497	20240408	102600	319470800	91200	91200	91200	91200	1
498	20240408	102500	319379600	91300	91200	91300	91200	26
499	20240408	102400	317008300	91200	91100	91200	91100	5
500	20240408	102300	316552400	91000	91000	91000	91000	0
501	20240408	102200	316552400	91000	91000	91100	91000	196
502	20240408	102100	298716300	91000	91400	91400	91000	1016
503	20240408	102000	206041200	91400	91400	91400	91400	0
504	20240408	101900	206041200	91400	91400	91400	91400	0
505	20240408	101800	206041200	91400	91400	91400	91400	1
506	20240408	101700	205949800	91400	91500	91500	91400	12
507	20240408	101600	204851900	91500	91500	91500	91500	0
508	20240408	101500	204851900	91500	91500	91500	91500	6
509	20240408	101400	204302900	91400	91500	91500	91400	7
510	20240408	101300	203663000	91500	91400	91500	91400	2
511	20240408	101200	203480100	91400	91400	91400	91400	1
512	20240408	101100	203388700	91500	91500	91500	91500	1
513	20240408	101000	203297200	91600	91600	91600	91600	49
514	20240408	100900	198808800	91500	91500	91500	91500	1
515	20240408	100800	198717300	91400	91400	91400	91400	0
516	20240408	100700	198717300	91400	91600	91600	91400	88
517	20240408	100600	190666100	91500	91500	91500	91500	0
518	20240408	100500	190666100	91500	91500	91500	91500	32
519	20240408	100400	187738100	91400	91400	91400	91400	1
520	20240408	100300	187646700	91400	91400	91400	91400	17
521	20240408	100200	186092900	91400	91400	91400	91400	1
522	20240408	100100	186001500	91500	91500	91500	91400	24
523	20240408	100000	183807200	91500	91500	91600	91500	44
524	20240408	095900	179781100	91500	91600	91600	91500	70
525	20240408	095800	173376000	91600	91600	91600	91600	8
526	20240408	095700	172643200	91500	91500	91500	91500	30
527	20240408	095600	169898200	91600	91600	91600	91500	21
528	20240408	095500	167975000	91600	91700	91700	91600	11
529	20240408	095400	166966800	91700	91700	91700	91700	20
530	20240408	095300	165132800	91700	91700	91700	91700	1
531	20240408	095200	165041100	91500	91500	91500	91500	0
532	20240408	095100	165041100	91500	91500	91500	91500	0
533	20240408	095000	165041100	91500	91500	91500	91500	98
534	20240408	094900	156074100	91500	91500	91500	91500	3
535	20240408	094800	155799600	91600	91700	91700	91600	6
536	20240408	094700	155249900	91700	91700	91700	91700	0
537	20240408	094600	155249900	91700	91700	91700	91700	80
538	20240408	094500	147913900	91700	91700	91700	91700	1
539	20240408	094400	147822200	91700	91500	91700	91500	88
540	20240408	094300	139763300	91500	91500	91500	91500	0
541	20240408	094200	139763300	91500	91500	91500	91500	5
542	20240408	094100	139305800	91500	91500	91500	91500	20
543	20240408	094000	137475800	91500	91500	91500	91500	0
544	20240408	093900	137475800	91500	91500	91500	91500	20
545	20240408	093800	135645800	91500	91500	91500	91500	5
546	20240408	093700	135188300	91500	91500	91500	91500	87
547	20240408	093600	127227800	91500	91400	91500	91400	27
548	20240408	093500	124759900	91400	91400	91400	91400	24
549	20240408	093400	122566300	91400	91400	91400	91400	5
550	20240408	093300	122109300	91400	91300	91400	91300	37
551	20240408	093200	118728200	91300	91300	91300	91300	62
552	20240408	093100	113067600	91400	91400	91400	91400	44
553	20240408	093000	109046000	91400	91500	91500	91400	165
554	20240408	092900	93959300	91500	91500	91500	91500	50
555	20240408	092800	89384300	91500	91500	91500	91500	0
556	20240408	092700	89384300	91500	91600	91600	91500	20
557	20240408	092600	87554200	91500	91500	91500	91500	1
558	20240408	092500	87462700	91500	91500	91500	91500	5
559	20240408	092400	87005200	91500	91500	91500	91500	30
560	20240408	092300	84260200	91500	91500	91500	91500	5
561	20240408	092200	83802700	91400	91400	91400	91400	0
562	20240408	092100	83802700	91400	91400	91400	91400	1
563	20240408	092000	83711300	91400	91400	91400	91400	11
564	20240408	091900	82705900	91400	91400	91400	91400	0
565	20240408	091800	82705900	91400	91300	91400	91300	8
566	20240408	091700	81974900	91300	91400	91400	91300	9
567	20240408	091600	81152900	91400	91400	91400	91400	51
568	20240408	091500	76491500	91400	91400	91400	91300	160
569	20240408	091400	61870300	91400	91400	91400	91400	0
570	20240408	091300	61870300	91400	91500	91500	91400	49
571	20240408	091200	57391600	91500	91500	91500	91500	89
572	20240408	091100	49248100	91600	91700	91700	91500	172
573	20240408	091000	33497400	91700	91800	91800	91700	12
574	20240408	090900	32396400	91800	91800	91800	91800	5
575	20240408	090800	31937400	91800	91800	91800	91600	34
576	20240408	090700	28819300	91700	91700	91700	91700	19
577	20240408	090600	27077000	92000	92000	92000	92000	1
578	20240408	090500	26985000	92000	92000	92000	91700	71
579	20240408	090400	20459500	92200	92200	92300	92200	168
580	20240408	090300	4969800	92200	92200	92200	92200	7
581	20240408	090200	4324400	92200	92200	92200	92200	2
582	20240408	090100	4140000	92000	92000	92000	92000	15
583	20240408	090000	2760000	92000	92000	92000	92000	25