KissMeData/000210/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183000	2438638200	53300	53300	53300	53300	4997
3	20240429	182900	2438638200	53300	53300	53300	53300	0
4	20240429	182800	2438638200	53300	53300	53300	53300	0
5	20240429	182700	2438638200	53300	53300	53300	53300	0
6	20240429	182600	2438638200	53300	53300	53300	53300	0
7	20240429	182500	2438638200	53300	53300	53300	53300	0
8	20240429	182400	2438638200	53300	53300	53300	53300	0
9	20240429	182300	2438638200	53300	53300	53300	53300	0
10	20240429	182200	2438638200	53300	53300	53300	53300	0
11	20240429	182100	2438638200	53300	53300	53300	53300	0
12	20240429	182000	2438638200	53300	53300	53300	53300	0
13	20240429	181900	2438638200	53300	53300	53300	53300	0
14	20240429	181800	2438638200	53300	53300	53300	53300	0
15	20240429	181700	2438638200	53300	53300	53300	53300	0
16	20240429	181600	2438638200	53300	53300	53300	53300	0
17	20240429	181500	2438638200	53300	53300	53300	53300	0
18	20240429	181400	2438638200	53300	53300	53300	53300	0
19	20240429	181300	2438638200	53300	53300	53300	53300	0
20	20240429	181200	2438638200	53300	53300	53300	53300	0
21	20240429	181100	2438638200	53300	53300	53300	53300	0
22	20240429	181000	2438638200	53300	53300	53300	53300	0
23	20240429	180900	2438638200	53300	53300	53300	53300	0
24	20240429	180800	2438638200	53300	53300	53300	53300	0
25	20240429	180700	2438638200	53300	53300	53300	53300	0
26	20240429	180600	2438638200	53300	53300	53300	53300	0
27	20240429	180500	2438638200	53300	53300	53300	53300	0
28	20240429	180400	2438638200	53300	53300	53300	53300	0
29	20240429	180300	2438638200	53300	53300	53300	53300	0
30	20240429	180200	2438638200	53300	53300	53300	53300	0
31	20240429	180100	2438638200	53300	53300	53300	53300	0
32	20240429	180000	2438638200	53300	53300	53300	53300	4997
33	20240429	175900	2438638200	53300	53300	53300	53300	0
34	20240429	175800	2438638200	53300	53300	53300	53300	0
35	20240429	175700	2438638200	53300	53300	53300	53300	0
36	20240429	175600	2438638200	53300	53300	53300	53300	0
37	20240429	175500	2438638200	53300	53300	53300	53300	0
38	20240429	175400	2438638200	53300	53300	53300	53300	0
39	20240429	175300	2438638200	53300	53300	53300	53300	0
40	20240429	175200	2438638200	53300	53300	53300	53300	0
41	20240429	175100	2438638200	53300	53300	53300	53300	0
42	20240429	175000	2438638200	53300	53300	53300	53300	0
43	20240429	174900	2438638200	53300	53300	53300	53300	0
44	20240429	174800	2438638200	53300	53300	53300	53300	0
45	20240429	174700	2438638200	53300	53300	53300	53300	0
46	20240429	174600	2438638200	53300	53300	53300	53300	0
47	20240429	174500	2438638200	53300	53300	53300	53300	0
48	20240429	174400	2438638200	53300	53300	53300	53300	0
49	20240429	174300	2438638200	53300	53300	53300	53300	0
50	20240429	174200	2438638200	53300	53300	53300	53300	0
51	20240429	174100	2438638200	53300	53300	53300	53300	0
52	20240429	174000	2438638200	53300	53300	53300	53300	0
53	20240429	173900	2438638200	53300	53300	53300	53300	0
54	20240429	173800	2438638200	53300	53300	53300	53300	0
55	20240429	173700	2438638200	53300	53300	53300	53300	0
56	20240429	173600	2438638200	53300	53300	53300	53300	0
57	20240429	173500	2438638200	53300	53300	53300	53300	0
58	20240429	173400	2438638200	53300	53300	53300	53300	0
59	20240429	173300	2438638200	53300	53300	53300	53300	0
60	20240429	173200	2438638200	53300	53300	53300	53300	0
61	20240429	173100	2438638200	53300	53300	53300	53300	0
62	20240429	173000	2438638200	53300	53300	53300	53300	4997
63	20240429	172900	2438638200	53300	53300	53300	53300	0
64	20240429	172800	2438638200	53300	53300	53300	53300	0
65	20240429	172700	2438638200	53300	53300	53300	53300	0
66	20240429	172600	2438638200	53300	53300	53300	53300	0
67	20240429	172500	2438638200	53300	53300	53300	53300	0
68	20240429	172400	2438638200	53300	53300	53300	53300	0
69	20240429	172300	2438638200	53300	53300	53300	53300	0
70	20240429	172200	2438638200	53300	53300	53300	53300	0
71	20240429	172100	2438638200	53300	53300	53300	53300	0
72	20240429	172000	2438638200	53300	53300	53300	53300	0
73	20240429	171900	2438638200	53300	53300	53300	53300	0
74	20240429	171800	2438638200	53300	53300	53300	53300	0
75	20240429	171700	2438638200	53300	53300	53300	53300	0
76	20240429	171600	2438638200	53300	53300	53300	53300	0
77	20240429	171500	2438638200	53300	53300	53300	53300	0
78	20240429	171400	2438638200	53300	53300	53300	53300	0
79	20240429	171300	2438638200	53300	53300	53300	53300	0
80	20240429	171200	2438638200	53300	53300	53300	53300	0
81	20240429	171100	2438638200	53300	53300	53300	53300	0
82	20240429	171000	2438638200	53300	53300	53300	53300	0
83	20240429	170900	2438638200	53300	53300	53300	53300	0
84	20240429	170800	2438638200	53300	53300	53300	53300	0
85	20240429	170700	2438638200	53300	53300	53300	53300	0
86	20240429	170600	2438638200	53300	53300	53300	53300	0
87	20240429	170500	2438638200	53300	53300	53300	53300	0
88	20240429	170400	2438638200	53300	53300	53300	53300	0
89	20240429	170300	2438638200	53300	53300	53300	53300	0
90	20240429	170200	2438638200	53300	53300	53300	53300	0
91	20240429	170100	2438638200	53300	53300	53300	53300	0
92	20240429	170000	2438638200	53300	53300	53300	53300	4997
93	20240429	165900	2438638200	53300	53300	53300	53300	0
94	20240429	165800	2438638200	53300	53300	53300	53300	0
95	20240429	165700	2438638200	53300	53300	53300	53300	0
96	20240429	165600	2438638200	53300	53300	53300	53300	0
97	20240429	165500	2438638200	53300	53300	53300	53300	0
98	20240429	165400	2438638200	53300	53300	53300	53300	0
99	20240429	165300	2438638200	53300	53300	53300	53300	0
100	20240429	165200	2438638200	53300	53300	53300	53300	0
101	20240429	165100	2438638200	53300	53300	53300	53300	0
102	20240429	165000	2438638200	53300	53300	53300	53300	0
103	20240429	164900	2438638200	53300	53300	53300	53300	0
104	20240429	164800	2438638200	53300	53300	53300	53300	0
105	20240429	164700	2438638200	53300	53300	53300	53300	0
106	20240429	164600	2438638200	53300	53300	53300	53300	0
107	20240429	164500	2438638200	53300	53300	53300	53300	0
108	20240429	164400	2438638200	53300	53300	53300	53300	0
109	20240429	164300	2438638200	53300	53300	53300	53300	0
110	20240429	164200	2438638200	53300	53300	53300	53300	0
111	20240429	164100	2438638200	53300	53300	53300	53300	0
112	20240429	164000	2438638200	53300	53300	53300	53300	0
113	20240429	163900	2438638200	53300	53300	53300	53300	0
114	20240429	163800	2438638200	53300	53300	53300	53300	0
115	20240429	163700	2438638200	53300	53300	53300	53300	0
116	20240429	163600	2438638200	53300	53300	53300	53300	0
117	20240429	163500	2438638200	53300	53300	53300	53300	0
118	20240429	163400	2438638200	53300	53300	53300	53300	0
119	20240429	163300	2438638200	53300	53300	53300	53300	0
120	20240429	163200	2438638200	53300	53300	53300	53300	0
121	20240429	163100	2438638200	53300	53300	53300	53300	0
122	20240429	163000	2438638200	53300	53300	53300	53300	4997
123	20240429	162900	2438638200	53300	53300	53300	53300	0
124	20240429	162800	2438638200	53300	53300	53300	53300	0
125	20240429	162700	2438638200	53300	53300	53300	53300	0
126	20240429	162600	2438638200	53300	53300	53300	53300	0
127	20240429	162500	2438638200	53300	53300	53300	53300	0
128	20240429	162400	2438638200	53300	53300	53300	53300	0
129	20240429	162300	2438638200	53300	53300	53300	53300	0
130	20240429	162200	2438638200	53300	53300	53300	53300	0
131	20240429	162100	2438638200	53300	53300	53300	53300	0
132	20240429	162000	2438638200	53300	53300	53300	53300	0
133	20240429	161900	2438638200	53300	53300	53300	53300	0
134	20240429	161800	2438638200	53300	53300	53300	53300	0
135	20240429	161700	2438638200	53300	53300	53300	53300	0
136	20240429	161600	2438638200	53300	53300	53300	53300	0
137	20240429	161500	2438638200	53300	53300	53300	53300	0
138	20240429	161400	2438638200	53300	53300	53300	53300	0
139	20240429	161300	2438638200	53300	53300	53300	53300	0
140	20240429	161200	2438638200	53300	53300	53300	53300	0
141	20240429	161100	2438638200	53300	53300	53300	53300	0
142	20240429	161000	2438638200	53300	53300	53300	53300	0
143	20240429	160900	2438638200	53300	53300	53300	53300	0
144	20240429	160800	2438638200	53300	53300	53300	53300	0
145	20240429	160700	2438638200	53300	53300	53300	53300	0
146	20240429	160600	2438638200	53300	53300	53300	53300	0
147	20240429	160500	2438638200	53300	53300	53300	53300	0
148	20240429	160400	2438638200	53300	53300	53300	53300	0
149	20240429	160300	2438638200	53300	53300	53300	53300	0
150	20240429	160200	2438638200	53300	53300	53300	53300	0
151	20240429	160100	2438638200	53300	53300	53300	53300	0
152	20240429	160000	2438638200	53300	53300	53300	53300	4997
153	20240429	155900	2438638200	53300	53300	53300	53300	0
154	20240429	155800	2438638200	53300	53300	53300	53300	0
155	20240429	155700	2438638200	53300	53300	53300	53300	0
156	20240429	155600	2438638200	53300	53300	53300	53300	0
157	20240429	155500	2438638200	53300	53300	53300	53300	0
158	20240429	155400	2438638200	53300	53300	53300	53300	0
159	20240429	155300	2438638200	53300	53300	53300	53300	0
160	20240429	155200	2438638200	53300	53300	53300	53300	0
161	20240429	155100	2438638200	53300	53300	53300	53300	0
162	20240429	155000	2438638200	53300	53300	53300	53300	0
163	20240429	154900	2438638200	53300	53300	53300	53300	0
164	20240429	154800	2438638200	53300	53300	53300	53300	0
165	20240429	154700	2438638200	53300	53300	53300	53300	0
166	20240429	154600	2438638200	53300	53300	53300	53300	0
167	20240429	154500	2438638200	53300	53300	53300	53300	0
168	20240429	154400	2438638200	53300	53300	53300	53300	0
169	20240429	154300	2438638200	53300	53300	53300	53300	0
170	20240429	154200	2438638200	53300	53300	53300	53300	0
171	20240429	154100	2438638200	53300	53300	53300	53300	0
172	20240429	154000	2438638200	53300	53300	53300	53300	0
173	20240429	153900	2438638200	53300	53300	53300	53300	0
174	20240429	153800	2438638200	53300	53300	53300	53300	0
175	20240429	153700	2438638200	53300	53300	53300	53300	0
176	20240429	153600	2438638200	53300	53300	53300	53300	0
177	20240429	153500	2438638200	53300	53300	53300	53300	0
178	20240429	153400	2438638200	53300	53300	53300	53300	0
179	20240429	153300	2438638200	53300	53300	53300	53300	0
180	20240429	153200	2438638200	53300	53300	53300	53300	0
181	20240429	153100	2438638200	53300	53300	53300	53300	0
182	20240429	153000	2438638200	53300	53300	53300	53300	9994
183	20240429	152900	2172298100	52900	52900	52900	52900	0
184	20240429	152800	2172298100	52900	52900	52900	52900	0
185	20240429	152700	2172298100	52900	52900	52900	52900	0
186	20240429	152600	2172298100	52900	52900	52900	52900	0
187	20240429	152500	2172298100	52900	52900	52900	52900	0
188	20240429	152400	2172298100	52900	52900	52900	52900	0
189	20240429	152300	2172298100	52900	52900	52900	52900	0
190	20240429	152200	2172298100	52900	52900	52900	52900	0
191	20240429	152100	2172298100	52900	52900	52900	52900	0
192	20240429	152000	2172298100	52900	52900	52900	52900	0
193	20240429	151900	2172298100	52900	52800	53000	52800	130
194	20240429	151800	2165425700	52900	52900	53000	52800	145
195	20240429	151700	2157753500	52900	53000	53000	52900	68
196	20240429	151600	2154151700	52900	52900	53000	52900	68
197	20240429	151500	2150553200	53000	53100	53100	52800	58
198	20240429	151400	2147483600	53000	53100	53100	52900	830
199	20240429	151300	2103487700	53000	53000	53100	53000	90
200	20240429	151200	2098713000	53000	53100	53100	53000	84
201	20240429	151100	2094255500	53100	53100	53100	53000	65
202	20240429	151000	2090804200	53100	53100	53100	53000	49
203	20240429	150900	2088202400	53100	53100	53100	53000	81
204	20240429	150800	2083901600	53100	53100	53200	53000	61
205	20240429	150700	2080662200	53100	53100	53200	53000	208
206	20240429	150600	2069618300	53200	53100	53200	53100	225
207	20240429	150500	2057662400	53200	53200	53200	53100	364
208	20240429	150400	2038321600	53200	53100	53200	53100	86
209	20240429	150300	2033750100	53200	53100	53200	53100	111
210	20240429	150200	2027850000	53200	53100	53200	53100	124
211	20240429	150100	2021256700	53200	53300	53300	53100	43
212	20240429	150000	2018966100	53100	53300	53300	53100	66
213	20240429	145900	2015450200	53200	53100	53200	53100	112
214	20240429	145800	2009496900	53100	53100	53200	53100	62
215	20240429	145700	2006198800	53200	53200	53300	53100	378
216	20240429	145600	1986087300	53200	53200	53200	53100	78
217	20240429	145500	1981937900	53300	53200	53300	53100	302
218	20240429	145400	1965867000	53200	53200	53200	53100	82
219	20240429	145300	1961505800	53200	53200	53200	53100	76
220	20240429	145200	1957462700	53200	53200	53300	53100	40
221	20240429	145100	1955333100	53300	53200	53300	53200	76
222	20240429	145000	1951287500	53200	53200	53200	53100	84
223	20240429	144900	1946818800	53200	53100	53200	53100	50
224	20240429	144800	1944159100	53200	53100	53200	53100	54
225	20240429	144700	1941286400	53200	53200	53200	53100	53
226	20240429	144600	1938466900	53200	53200	53200	53100	72
227	20240429	144500	1934637100	53200	53200	53200	53100	74
228	20240429	144400	1930705300	53200	53300	53300	53100	93
229	20240429	144300	1925758500	53300	53300	53300	53100	86
230	20240429	144200	1921180100	53200	53200	53200	53100	73
231	20240429	144100	1917296600	53200	53200	53200	53100	138
232	20240429	144000	1909955100	53300	53300	53300	53300	58
233	20240429	143900	1906863700	53300	53300	53300	53300	54
234	20240429	143800	1903985500	53300	53300	53300	53300	23
235	20240429	143700	1902759600	53200	53200	53300	53200	319
236	20240429	143600	1885785100	53200	53200	53200	53100	49
237	20240429	143500	1883178700	53200	53200	53200	53100	74
238	20240429	143400	1879242000	53200	53200	53200	53200	70
239	20240429	143300	1875518000	53200	53200	53200	53200	75
240	20240429	143200	1871528000	53200	53200	53200	53100	70
241	20240429	143100	1867806600	53100	53200	53200	53100	77
242	20240429	143000	1863711300	53200	53200	53200	53100	55
243	20240429	142900	1860785800	53200	53200	53200	53100	123
244	20240429	142800	1854244400	53200	53200	53200	53100	89
245	20240429	142700	1849510100	53200	53200	53200	53200	68
246	20240429	142600	1845892500	53200	53200	53200	53100	126
247	20240429	142500	1839194500	53200	53200	53200	53200	61
248	20240429	142400	1835949300	53200	53200	53200	53100	53
249	20240429	142300	1833130400	53100	53200	53200	53100	72
250	20240429	142200	1829302300	53200	53200	53200	53100	101
251	20240429	142100	1823929300	53200	53200	53200	53100	65
252	20240429	142000	1820472500	53200	53100	53200	53000	122
253	20240429	141900	1813994300	53100	53000	53100	53000	53
254	20240429	141800	1811181100	53100	53100	53100	53000	253
255	20240429	141700	1797764100	53100	53100	53100	53000	99
256	20240429	141600	1792510200	53000	53100	53100	53000	77
257	20240429	141500	1788422600	53100	53100	53100	53000	73
258	20240429	141400	1784547400	53100	53000	53100	53000	154
259	20240429	141300	1776372900	53100	53000	53100	53000	184
260	20240429	141200	1766620600	53000	53000	53000	52800	432
261	20240429	141100	1743732700	53000	53000	53000	52900	71
262	20240429	141000	1739973000	53000	53000	53000	52900	144
263	20240429	140900	1732343300	53000	53200	53200	53000	185
264	20240429	140800	1722512800	53200	53100	53200	53100	40
265	20240429	140700	1720386400	53200	53200	53200	53100	62
266	20240429	140600	1717089100	53200	53200	53200	53100	140
267	20240429	140500	1709644900	53100	53100	53200	53100	224
268	20240429	140400	1697729800	53200	53200	53200	53100	92
269	20240429	140300	1692836700	53200	53100	53200	53100	71
270	20240429	140200	1689059900	53100	53100	53200	53100	152
271	20240429	140100	1680980600	53200	53200	53200	53100	119
272	20240429	140000	1674651600	53200	53200	53200	53100	148
273	20240429	135900	1666783000	53200	53100	53200	53100	87
274	20240429	135800	1662155900	53200	53200	53200	53100	103
275	20240429	135700	1656676500	53200	53200	53200	53200	59
276	20240429	135600	1653537700	53200	53000	53200	53000	2041
277	20240429	135500	1545246400	53000	53000	53000	52900	204
278	20240429	135400	1534434500	53000	53000	53000	53000	82
279	20240429	135300	1530088500	53000	53000	53000	52900	98
280	20240429	135200	1524897600	53000	53000	53000	52900	81
281	20240429	135100	1520605800	53000	53000	53000	52900	136
282	20240429	135000	1513401600	53000	53000	53000	52900	146
283	20240429	134900	1505664900	53000	53000	53000	52900	138
284	20240429	134800	1498351900	53000	53000	53000	52900	89
285	20240429	134700	1493635000	52900	53000	53000	52900	98
286	20240429	134600	1488442300	52900	52900	52900	52900	922
287	20240429	134500	1439668500	52900	52700	52900	52700	123
288	20240429	134400	1433172200	52800	52800	52800	52800	51
289	20240429	134300	1430479400	52800	52800	52800	52700	58
290	20240429	134200	1427418000	52800	52800	52800	52700	52
291	20240429	134100	1424673700	52700	52700	52800	52700	85
292	20240429	134000	1420186600	52800	52800	52800	52700	59
293	20240429	133900	1417073500	52800	52800	52800	52700	70
294	20240429	133800	1413378900	52800	52800	52800	52700	33
295	20240429	133700	1411636600	52800	52800	52800	52700	88
296	20240429	133600	1406991100	52800	52700	52800	52600	95
297	20240429	133500	1401982300	52800	52800	52800	52800	102
298	20240429	133400	1396596700	52900	52900	52900	52800	65
299	20240429	133300	1393159800	52900	52900	52900	52900	48
300	20240429	133200	1390620600	52800	52900	52900	52800	37
301	20240429	133100	1388663700	52800	52900	52900	52800	63
302	20240429	133000	1385334000	52900	52900	52900	52900	46
303	20240429	132900	1382900600	52900	52800	52900	52800	75
304	20240429	132800	1378937700	52800	52900	52900	52800	120
305	20240429	132700	1372596800	52900	52800	52900	52800	90
306	20240429	132600	1367840600	52800	52800	52800	52800	48
307	20240429	132500	1365306200	52800	52800	52800	52700	80
308	20240429	132400	1361083400	52800	52800	52800	52800	71
309	20240429	132300	1357334600	52800	52700	52800	52700	41
310	20240429	132200	1355171200	52800	52800	52800	52800	67
311	20240429	132100	1351633600	52800	52700	52800	52700	55
312	20240429	132000	1348734800	52700	52600	52700	52600	92
313	20240429	131900	1343889300	52700	52800	52800	52700	33
314	20240429	131800	1342149300	52800	52700	52800	52700	43
315	20240429	131700	1339880300	52700	52800	52800	52700	12
316	20240429	131600	1339247300	52800	52800	52800	52800	48
317	20240429	131500	1336712900	52800	52700	52800	52600	41
318	20240429	131400	1334551100	52700	52800	52800	52700	57
319	20240429	131300	1331543100	52800	52800	52800	52800	21
320	20240429	131200	1330434300	52800	52700	52800	52700	51
321	20240429	131100	1327743400	52700	52700	52700	52700	6
322	20240429	131000	1327427200	52700	52800	52800	52700	74
323	20240429	130900	1323523000	52800	52800	52800	52600	30
324	20240429	130800	1321941400	52700	52700	52700	52700	43
325	20240429	130700	1319675300	52700	52700	52700	52700	28
326	20240429	130600	1318199700	52700	52600	52700	52600	46
327	20240429	130500	1315778100	52600	52600	52600	52600	13
328	20240429	130400	1315094300	52700	52500	52700	52500	51
329	20240429	130300	1312409200	52600	52600	52700	52500	103
330	20240429	130200	1306991400	52600	52800	52800	52600	105
331	20240429	130100	1301463300	52800	52700	52800	52700	36
332	20240429	130000	1299564900	52700	52800	52800	52700	104
333	20240429	125900	1294076400	52800	52800	52800	52800	29
334	20240429	125800	1292545200	52700	52700	52800	52700	25
335	20240429	125700	1291227100	52700	52800	52800	52700	15
336	20240429	125600	1290435300	52800	52700	52800	52700	20
337	20240429	125500	1289380000	52600	52600	52600	52600	13
338	20240429	125400	1288696200	52700	52700	52700	52700	60
339	20240429	125300	1285534200	52700	52700	52700	52700	28
340	20240429	125200	1284058600	52700	52700	52700	52600	20
341	20240429	125100	1283005700	52700	52700	52700	52700	72
342	20240429	125000	1279211300	52700	52600	52700	52600	20
343	20240429	124900	1278159000	52500	52600	52600	52500	17
344	20240429	124800	1277266000	52700	52700	52700	52600	91
345	20240429	124700	1272477700	52700	52600	52700	52600	61
346	20240429	124600	1269264400	52600	52700	52700	52600	26
347	20240429	124500	1267895600	52700	52700	52700	52700	47
348	20240429	124400	1265418700	52700	52600	52700	52600	50
349	20240429	124300	1262786100	52700	52700	52700	52700	9
350	20240429	124200	1262311800	52600	52600	52600	52600	5
351	20240429	124100	1262048800	52700	52600	52700	52600	44
352	20240429	124000	1259731200	52700	52600	52700	52600	4
353	20240429	123900	1259520500	52700	52700	52700	52600	10
354	20240429	123800	1258993800	52700	52700	52700	52600	29
355	20240429	123700	1257466700	52700	52600	52700	52600	16
356	20240429	123600	1256624000	52700	52700	52700	52700	13
357	20240429	123500	1255938900	52700	52800	52800	52700	69
358	20240429	123400	1252296500	52700	52800	52800	52700	31
359	20240429	123300	1250661800	52800	52800	52800	52700	86
360	20240429	123200	1246122100	52800	52800	52800	52700	230
361	20240429	123100	1233978200	52800	52700	52800	52700	27
362	20240429	123000	1232553500	52700	52700	52700	52600	84
363	20240429	122900	1228127900	52700	52700	52700	52700	46
364	20240429	122800	1225703700	52700	52700	52700	52700	8
365	20240429	122700	1225282100	52600	52600	52700	52600	29
366	20240429	122600	1223756100	52700	52700	52700	52700	10
367	20240429	122500	1223229100	52700	52600	52700	52600	16
368	20240429	122400	1222386000	52600	52600	52700	52600	23
369	20240429	122300	1221175700	52600	52600	52600	52600	71
370	20240429	122200	1217441100	52600	52600	52600	52500	19
371	20240429	122100	1216443000	52500	52600	52600	52500	32
372	20240429	122000	1214760000	52600	52600	52600	52600	5
373	20240429	121900	1214497000	52600	52600	52600	52500	47
374	20240429	121800	1212026200	52500	52500	52500	52500	98
375	20240429	121700	1206881200	52600	52600	52600	52500	21
376	20240429	121600	1205777900	52600	52600	52600	52500	90
377	20240429	121500	1201047800	52500	52600	52600	52500	24
378	20240429	121400	1199787200	52600	52600	52600	52400	275
379	20240429	121300	1185356000	52700	52700	52700	52600	38
380	20240429	121200	1183355300	52700	52600	52700	52600	55
381	20240429	121100	1180460600	52700	52700	52700	52700	5
382	20240429	121000	1180197100	52600	52700	52700	52600	87
383	20240429	120900	1175613600	52700	52700	52700	52600	21
384	20240429	120800	1174507100	52700	52700	52700	52600	46
385	20240429	120700	1172085900	52600	52700	52700	52600	40
386	20240429	120600	1169979100	52700	52600	52700	52500	78
387	20240429	120500	1165880400	52600	52600	52600	52600	12
388	20240429	120400	1165249200	52600	52600	52700	52600	34
389	20240429	120300	1163460100	52600	52600	52600	52600	15
390	20240429	120200	1162671100	52700	52700	52700	52600	53
391	20240429	120100	1159879300	52700	52600	52700	52600	101
392	20240429	120000	1154557900	52700	52600	52700	52600	13
393	20240429	115900	1153873600	52600	52700	52700	52600	61
394	20240429	115800	1150664700	52700	52700	52700	52600	62
395	20240429	115700	1147398500	52600	52600	52700	52600	30
396	20240429	115600	1145818900	52700	52700	52700	52700	32
397	20240429	115500	1144132500	52700	52600	52700	52600	89
398	20240429	115400	1139442300	52700	52700	52700	52600	30
399	20240429	115300	1137862500	52700	52700	52700	52600	49
400	20240429	115200	1135280500	52700	52700	52700	52700	36
401	20240429	115100	1133383300	52700	52700	52700	52600	33
402	20240429	115000	1131645300	52700	52700	52700	52700	41
403	20240429	114900	1129484600	52700	52700	52700	52700	48
404	20240429	114800	1126955000	52600	52700	52700	52600	146
405	20240429	114700	1119261900	52700	52700	52700	52700	7
406	20240429	114600	1118893000	52600	52600	52600	52500	1287
407	20240429	114500	1051311000	52600	52600	52600	52600	24
408	20240429	114400	1050048600	52600	52600	52600	52600	27
409	20240429	114300	1048628400	52600	52600	52600	52500	27
410	20240429	114200	1047209800	52600	52600	52600	52600	73
411	20240429	114100	1043370000	52600	52500	52600	52500	18
412	20240429	114000	1042423300	52600	52600	52600	52500	34
413	20240429	113900	1040636000	52600	52600	52600	52600	23
414	20240429	113800	1039426200	52500	52500	52500	52500	25
415	20240429	113700	1038113700	52500	52400	52500	52400	217
416	20240429	113600	1026724600	52500	52600	52600	52500	149
417	20240429	113500	1018901100	52600	52600	52600	52600	39
418	20240429	113400	1016849700	52500	52600	52600	52500	51
419	20240429	113300	1014168500	52600	52600	52600	52600	194
420	20240429	113200	1003964100	52600	52600	52600	52400	46
421	20240429	113100	1001546700	52600	52500	52600	52500	52
422	20240429	113000	998812100	52600	52500	52600	52500	429
423	20240429	112900	976288900	52500	52400	52500	52400	74
424	20240429	112800	972405100	52500	52500	52500	52500	30
425	20240429	112700	970830100	52400	52500	52500	52400	21
426	20240429	112600	969727700	52500	52700	52700	52500	123
427	20240429	112500	963259000	52600	52700	52700	52600	82
428	20240429	112400	958937700	52700	52500	52700	52500	1166
429	20240429	112300	897607500	52500	52500	52600	52500	95
430	20240429	112200	892615800	52500	52600	52600	52500	330
431	20240429	112100	875289100	52500	52500	52600	52500	31
432	20240429	112000	873660000	52500	52500	52600	52500	99
433	20240429	111900	868460600	52600	52600	52600	52500	18
434	20240429	111800	867513900	52500	52500	52500	52400	62
435	20240429	111700	864260400	52600	52500	52600	52500	47
436	20240429	111600	861791900	52600	52600	52600	52600	12
437	20240429	111500	861160700	52400	52500	52600	52400	47
438	20240429	111400	858691400	52600	52600	52600	52500	28
439	20240429	111300	857220100	52600	52500	52600	52500	42
440	20240429	111200	855013800	52600	52500	52600	52400	187
441	20240429	111100	845191800	52500	52400	52500	52400	53
442	20240429	111000	842413500	52400	52300	52400	52300	54
443	20240429	110900	839587600	52300	52300	52300	52300	38
444	20240429	110800	837600200	52300	52300	52300	52300	15
445	20240429	110700	836815700	52300	52400	52400	52200	43
446	20240429	110600	834564800	52400	52400	52400	52300	30
447	20240429	110500	832994100	52400	52400	52400	52400	20
448	20240429	110400	831946100	52400	52400	52400	52300	47
449	20240429	110300	829484500	52400	52600	52600	52400	85
450	20240429	110200	825028200	52600	52500	52600	52500	11
451	20240429	110100	824450100	52600	52600	52600	52500	68
452	20240429	110000	820878000	52600	52500	52700	52500	591
453	20240429	105900	789791300	52500	52500	52600	52500	13
454	20240429	105800	789107800	52500	52600	52600	52500	46
455	20240429	105700	786689500	52600	52600	52600	52600	85
456	20240429	105600	782218500	52600	52500	52600	52500	71
457	20240429	105500	778489500	52600	52500	52600	52500	24
458	20240429	105400	777227700	52600	52400	52600	52400	139
459	20240429	105300	769916700	52400	52600	52600	52400	16
460	20240429	105200	769077300	52500	52500	52500	52400	199
461	20240429	105100	758630200	52400	52500	52500	52400	94
462	20240429	105000	753695400	52500	52500	52500	52400	50
463	20240429	104900	751071700	52500	52400	52500	52300	205
464	20240429	104800	740334800	52500	52500	52500	52400	28
465	20240429	104700	738866300	52500	52500	52500	52400	128
466	20240429	104600	732147800	52500	52500	52500	52500	19
467	20240429	104500	731150300	52500	52400	52600	52400	945
468	20240429	104400	681540900	52400	52500	52500	52400	163
469	20240429	104300	672983500	52500	52500	52500	52500	142
470	20240429	104200	665528500	52500	52500	52500	52400	129
471	20240429	104100	658757300	52500	52500	52500	52400	30
472	20240429	104000	657182500	52500	52500	52500	52500	125
473	20240429	103900	650620000	52500	52400	52500	52300	118
474	20240429	103800	644436200	52400	52400	52400	52400	97
475	20240429	103700	639353400	52400	52400	52400	52400	37
476	20240429	103600	637414600	52400	52400	52400	52300	100
477	20240429	103500	632182800	52400	52300	52400	52300	31
478	20240429	103400	630560800	52300	52200	52300	52200	11
479	20240429	103300	629986500	52300	52400	52400	52300	125
480	20240429	103200	623436800	52400	52400	52400	52400	6
481	20240429	103100	623122400	52400	52300	52400	52300	118
482	20240429	103000	616940900	52400	52400	52400	52400	28
483	20240429	102900	615473700	52300	52300	52300	52300	102
484	20240429	102800	610139100	52300	52300	52300	52200	111
485	20240429	102700	604335100	52300	52300	52300	52300	31
486	20240429	102600	602713800	52300	52200	52300	52200	102
487	20240429	102500	597379300	52200	52500	52500	52200	111
488	20240429	102400	591570400	52400	52400	52400	52300	112
489	20240429	102300	585703900	52400	52400	52400	52400	283
490	20240429	102200	570874700	52300	52300	52400	52300	123
491	20240429	102100	564432900	52400	52400	52400	52300	138
492	20240429	102000	557203500	52400	52300	52400	52300	45
493	20240429	101900	554848700	52300	52200	52300	52200	326
494	20240429	101800	537800100	52200	52300	52300	52200	44
495	20240429	101700	535500900	52300	52200	52300	52100	279
496	20240429	101600	520941300	52200	52200	52200	52200	74
497	20240429	101500	517078500	52200	52200	52200	52100	113
498	20240429	101400	511180000	52200	52200	52200	52100	120
499	20240429	101300	504917300	52100	52100	52200	52100	11
500	20240429	101200	504343900	52100	52100	52100	52000	105
501	20240429	101100	498873500	52100	52100	52100	52000	40
502	20240429	101000	496790700	52100	52100	52200	52100	103
503	20240429	100900	491423700	52100	52100	52100	52100	13
504	20240429	100800	490746400	52200	52100	52200	52100	120
505	20240429	100700	484493400	52100	52100	52100	52000	100
506	20240429	100600	479283500	52000	52200	52200	52000	21
507	20240429	100500	478190000	52100	52200	52200	52100	95
508	20240429	100400	473231300	52200	51900	52200	51900	922
509	20240429	100300	425288900	51900	51900	51900	51800	109
510	20240429	100200	419632800	51900	51900	51900	51900	141
511	20240429	100100	412314900	51900	51800	51900	51800	178
512	20240429	100000	403085500	51800	51800	51900	51800	20
513	20240429	095900	402048900	51700	51700	51700	51700	4
514	20240429	095800	401842100	51800	51800	51800	51800	131
515	20240429	095700	395056300	51600	51800	51800	51600	15
516	20240429	095600	394281700	51800	51800	51800	51800	125
517	20240429	095500	387806700	51600	51600	51600	51600	14
518	20240429	095400	387084300	51800	51600	51800	51600	27
519	20240429	095300	385687800	51600	51600	51600	51600	1
520	20240429	095200	385636200	51500	51500	51700	51500	266
521	20240429	095100	371918400	51400	51400	51400	51400	8
522	20240429	095000	371507200	51400	51600	51600	51400	50
523	20240429	094900	368934100	51600	51600	51600	51600	25
524	20240429	094800	367644100	51700	51700	51700	51700	3
525	20240429	094700	367489000	51700	51600	51700	51600	24
526	20240429	094600	366248800	51600	51700	51700	51600	72
527	20240429	094500	362527700	51800	51700	51800	51700	56
528	20240429	094400	359631400	51700	51700	51700	51700	20
529	20240429	094300	358597400	51800	51700	51800	51700	11
530	20240429	094200	358028600	51900	51900	51900	51800	683
531	20240429	094100	322615900	51900	51800	51900	51600	319
532	20240429	094000	306108900	51900	51900	51900	51800	39
533	20240429	093900	304085600	51900	51900	51900	51900	45
534	20240429	093800	301750100	51900	51900	51900	51800	111
535	20240429	093700	295990500	51900	51900	51900	51900	75
536	20240429	093600	292098000	51900	51900	51900	51900	74
537	20240429	093500	288257400	51900	51900	51900	51800	200
538	20240429	093400	277881500	51800	51700	51800	51700	361
539	20240429	093300	259181800	51800	51700	51800	51700	84
540	20240429	093200	254831700	51800	51800	51800	51800	72
541	20240429	093100	251102100	51800	51600	51800	51600	568
542	20240429	093000	221749000	51600	51400	51600	51400	1102
543	20240429	092900	164971100	51500	51500	51500	51500	73
544	20240429	092800	161211600	51500	51500	51500	51500	5
545	20240429	092700	160954100	51400	51400	51400	51400	16
546	20240429	092600	160131700	51400	51400	51400	51400	1
547	20240429	092500	160080300	51400	51400	51400	51400	2
548	20240429	092400	159977500	51400	51500	51500	51400	17
549	20240429	092300	159103200	51400	51400	51400	51400	93
550	20240429	092200	154323000	51400	51400	51400	51400	72
551	20240429	092100	150622200	51400	51400	51400	51400	101
552	20240429	092000	145430800	51500	51500	51500	51400	82
553	20240429	091900	141214900	51500	51400	51500	51400	50
554	20240429	091800	138641200	51400	51400	51400	51400	101
555	20240429	091700	133449800	51400	51400	51500	51400	8
556	20240429	091600	133038100	51400	51500	51500	51400	85
557	20240429	091500	128668600	51500	51500	51500	51500	5
558	20240429	091400	128411100	51400	51400	51400	51400	4
559	20240429	091300	128205500	51400	51400	51400	51400	13
560	20240429	091200	127537300	51500	51400	51500	51400	264
561	20240429	091100	113942700	51400	51400	51500	51400	8
562	20240429	091000	113531000	51300	51400	51500	51300	112
563	20240429	090900	107769300	51300	51200	51300	51200	3
564	20240429	090800	107615500	51300	51400	51400	51300	23
565	20240429	090700	106433500	51500	51600	51600	51500	165
566	20240429	090600	97935500	51500	51500	51500	51500	83
567	20240429	090500	93661000	51500	51500	51600	51500	91
568	20240429	090400	88970900	51500	51500	51500	51500	156
569	20240429	090300	80936900	51500	51300	51500	51300	559
570	20240429	090200	52238600	51300	51200	51300	51200	306
571	20240429	090100	36570900	51200	51000	51200	50900	317
572	20240429	090000	20389500	51000	50700	51000	50700	402