KissMeData/018260/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	190400	14894187100	158900	158900	158900	158900	8098
3	20240429	190300	14894187100	158900	158900	158900	158900	0
4	20240429	190200	14894187100	158900	158900	158900	158900	0
5	20240429	190100	14894187100	158900	158900	158900	158900	0
6	20240429	190000	14894187100	158900	158900	158900	158900	0
7	20240429	185900	14894187100	158900	158900	158900	158900	0
8	20240429	185800	14894187100	158900	158900	158900	158900	0
9	20240429	185700	14894187100	158900	158900	158900	158900	0
10	20240429	185600	14894187100	158900	158900	158900	158900	0
11	20240429	185500	14894187100	158900	158900	158900	158900	0
12	20240429	185400	14894187100	158900	158900	158900	158900	0
13	20240429	185300	14894187100	158900	158900	158900	158900	0
14	20240429	185200	14894187100	158900	158900	158900	158900	0
15	20240429	185100	14894187100	158900	158900	158900	158900	0
16	20240429	185000	14894187100	158900	158900	158900	158900	0
17	20240429	184900	14894187100	158900	158900	158900	158900	0
18	20240429	184800	14894187100	158900	158900	158900	158900	0
19	20240429	184700	14894187100	158900	158900	158900	158900	0
20	20240429	184600	14894187100	158900	158900	158900	158900	0
21	20240429	184500	14894187100	158900	158900	158900	158900	0
22	20240429	184400	14894187100	158900	158900	158900	158900	0
23	20240429	184300	14894187100	158900	158900	158900	158900	0
24	20240429	184200	14894187100	158900	158900	158900	158900	0
25	20240429	184100	14894187100	158900	158900	158900	158900	0
26	20240429	184000	14894187100	158900	158900	158900	158900	0
27	20240429	183900	14894187100	158900	158900	158900	158900	0
28	20240429	183800	14894187100	158900	158900	158900	158900	0
29	20240429	183700	14894187100	158900	158900	158900	158900	0
30	20240429	183600	14894187100	158900	158900	158900	158900	0
31	20240429	183500	14894187100	158900	158900	158900	158900	0
32	20240429	183400	14894187100	158900	158900	158900	158900	8098
33	20240429	183300	14894187100	158900	158900	158900	158900	0
34	20240429	183200	14894187100	158900	158900	158900	158900	0
35	20240429	183100	14894187100	158900	158900	158900	158900	0
36	20240429	183000	14894187100	158900	158900	158900	158900	0
37	20240429	182900	14894187100	158900	158900	158900	158900	0
38	20240429	182800	14894187100	158900	158900	158900	158900	0
39	20240429	182700	14894187100	158900	158900	158900	158900	0
40	20240429	182600	14894187100	158900	158900	158900	158900	0
41	20240429	182500	14894187100	158900	158900	158900	158900	0
42	20240429	182400	14894187100	158900	158900	158900	158900	0
43	20240429	182300	14894187100	158900	158900	158900	158900	0
44	20240429	182200	14894187100	158900	158900	158900	158900	0
45	20240429	182100	14894187100	158900	158900	158900	158900	0
46	20240429	182000	14894187100	158900	158900	158900	158900	0
47	20240429	181900	14894187100	158900	158900	158900	158900	0
48	20240429	181800	14894187100	158900	158900	158900	158900	0
49	20240429	181700	14894187100	158900	158900	158900	158900	0
50	20240429	181600	14894187100	158900	158900	158900	158900	0
51	20240429	181500	14894187100	158900	158900	158900	158900	0
52	20240429	181400	14894187100	158900	158900	158900	158900	0
53	20240429	181300	14894187100	158900	158900	158900	158900	0
54	20240429	181200	14894187100	158900	158900	158900	158900	0
55	20240429	181100	14894187100	158900	158900	158900	158900	0
56	20240429	181000	14894187100	158900	158900	158900	158900	0
57	20240429	180900	14894187100	158900	158900	158900	158900	0
58	20240429	180800	14894187100	158900	158900	158900	158900	0
59	20240429	180700	14894187100	158900	158900	158900	158900	0
60	20240429	180600	14894187100	158900	158900	158900	158900	0
61	20240429	180500	14894187100	158900	158900	158900	158900	0
62	20240429	180400	14894187100	158900	158900	158900	158900	8098
63	20240429	180300	14894187100	158900	158900	158900	158900	0
64	20240429	180200	14894187100	158900	158900	158900	158900	0
65	20240429	180100	14894187100	158900	158900	158900	158900	0
66	20240429	180000	14894187100	158900	158900	158900	158900	0
67	20240429	175900	14894187100	158900	158900	158900	158900	0
68	20240429	175800	14894187100	158900	158900	158900	158900	0
69	20240429	175700	14894187100	158900	158900	158900	158900	0
70	20240429	175600	14894187100	158900	158900	158900	158900	0
71	20240429	175500	14894187100	158900	158900	158900	158900	0
72	20240429	175400	14894187100	158900	158900	158900	158900	0
73	20240429	175300	14894187100	158900	158900	158900	158900	0
74	20240429	175200	14894187100	158900	158900	158900	158900	0
75	20240429	175100	14894187100	158900	158900	158900	158900	0
76	20240429	175000	14894187100	158900	158900	158900	158900	0
77	20240429	174900	14894187100	158900	158900	158900	158900	0
78	20240429	174800	14894187100	158900	158900	158900	158900	0
79	20240429	174700	14894187100	158900	158900	158900	158900	0
80	20240429	174600	14894187100	158900	158900	158900	158900	0
81	20240429	174500	14894187100	158900	158900	158900	158900	0
82	20240429	174400	14894187100	158900	158900	158900	158900	0
83	20240429	174300	14894187100	158900	158900	158900	158900	0
84	20240429	174200	14894187100	158900	158900	158900	158900	0
85	20240429	174100	14894187100	158900	158900	158900	158900	0
86	20240429	174000	14894187100	158900	158900	158900	158900	0
87	20240429	173900	14894187100	158900	158900	158900	158900	0
88	20240429	173800	14894187100	158900	158900	158900	158900	0
89	20240429	173700	14894187100	158900	158900	158900	158900	0
90	20240429	173600	14894187100	158900	158900	158900	158900	0
91	20240429	173500	14894187100	158900	158900	158900	158900	0
92	20240429	173400	14894187100	158900	158900	158900	158900	8098
93	20240429	173300	14894187100	158900	158900	158900	158900	0
94	20240429	173200	14894187100	158900	158900	158900	158900	0
95	20240429	173100	14894187100	158900	158900	158900	158900	0
96	20240429	173000	14894187100	158900	158900	158900	158900	0
97	20240429	172900	14894187100	158900	158900	158900	158900	0
98	20240429	172800	14894187100	158900	158900	158900	158900	0
99	20240429	172700	14894187100	158900	158900	158900	158900	0
100	20240429	172600	14894187100	158900	158900	158900	158900	0
101	20240429	172500	14894187100	158900	158900	158900	158900	0
102	20240429	172400	14894187100	158900	158900	158900	158900	0
103	20240429	172300	14894187100	158900	158900	158900	158900	0
104	20240429	172200	14894187100	158900	158900	158900	158900	0
105	20240429	172100	14894187100	158900	158900	158900	158900	0
106	20240429	172000	14894187100	158900	158900	158900	158900	0
107	20240429	171900	14894187100	158900	158900	158900	158900	0
108	20240429	171800	14894187100	158900	158900	158900	158900	0
109	20240429	171700	14894187100	158900	158900	158900	158900	0
110	20240429	171600	14894187100	158900	158900	158900	158900	0
111	20240429	171500	14894187100	158900	158900	158900	158900	0
112	20240429	171400	14894187100	158900	158900	158900	158900	0
113	20240429	171300	14894187100	158900	158900	158900	158900	0
114	20240429	171200	14894187100	158900	158900	158900	158900	0
115	20240429	171100	14894187100	158900	158900	158900	158900	0
116	20240429	171000	14894187100	158900	158900	158900	158900	0
117	20240429	170900	14894187100	158900	158900	158900	158900	0
118	20240429	170800	14894187100	158900	158900	158900	158900	0
119	20240429	170700	14894187100	158900	158900	158900	158900	0
120	20240429	170600	14894187100	158900	158900	158900	158900	0
121	20240429	170500	14894187100	158900	158900	158900	158900	0
122	20240429	170400	14894187100	158900	158900	158900	158900	8098
123	20240429	170300	14894187100	158900	158900	158900	158900	0
124	20240429	170200	14894187100	158900	158900	158900	158900	0
125	20240429	170100	14894187100	158900	158900	158900	158900	0
126	20240429	170000	14894187100	158900	158900	158900	158900	0
127	20240429	165900	14894187100	158900	158900	158900	158900	0
128	20240429	165800	14894187100	158900	158900	158900	158900	0
129	20240429	165700	14894187100	158900	158900	158900	158900	0
130	20240429	165600	14894187100	158900	158900	158900	158900	0
131	20240429	165500	14894187100	158900	158900	158900	158900	0
132	20240429	165400	14894187100	158900	158900	158900	158900	0
133	20240429	165300	14894187100	158900	158900	158900	158900	0
134	20240429	165200	14894187100	158900	158900	158900	158900	0
135	20240429	165100	14894187100	158900	158900	158900	158900	0
136	20240429	165000	14894187100	158900	158900	158900	158900	0
137	20240429	164900	14894187100	158900	158900	158900	158900	0
138	20240429	164800	14894187100	158900	158900	158900	158900	0
139	20240429	164700	14894187100	158900	158900	158900	158900	0
140	20240429	164600	14894187100	158900	158900	158900	158900	0
141	20240429	164500	14894187100	158900	158900	158900	158900	0
142	20240429	164400	14894187100	158900	158900	158900	158900	0
143	20240429	164300	14894187100	158900	158900	158900	158900	0
144	20240429	164200	14894187100	158900	158900	158900	158900	0
145	20240429	164100	14894187100	158900	158900	158900	158900	0
146	20240429	164000	14894187100	158900	158900	158900	158900	0
147	20240429	163900	14894187100	158900	158900	158900	158900	0
148	20240429	163800	14894187100	158900	158900	158900	158900	0
149	20240429	163700	14894187100	158900	158900	158900	158900	0
150	20240429	163600	14894187100	158900	158900	158900	158900	0
151	20240429	163500	14894187100	158900	158900	158900	158900	0
152	20240429	163400	14894187100	158900	158900	158900	158900	8098
153	20240429	163300	14894187100	158900	158900	158900	158900	0
154	20240429	163200	14894187100	158900	158900	158900	158900	0
155	20240429	163100	14894187100	158900	158900	158900	158900	0
156	20240429	163000	14894187100	158900	158900	158900	158900	0
157	20240429	162900	14894187100	158900	158900	158900	158900	0
158	20240429	162800	14894187100	158900	158900	158900	158900	0
159	20240429	162700	14894187100	158900	158900	158900	158900	0
160	20240429	162600	14894187100	158900	158900	158900	158900	0
161	20240429	162500	14894187100	158900	158900	158900	158900	0
162	20240429	162400	14894187100	158900	158900	158900	158900	0
163	20240429	162300	14894187100	158900	158900	158900	158900	0
164	20240429	162200	14894187100	158900	158900	158900	158900	0
165	20240429	162100	14894187100	158900	158900	158900	158900	0
166	20240429	162000	14894187100	158900	158900	158900	158900	0
167	20240429	161900	14894187100	158900	158900	158900	158900	0
168	20240429	161800	14894187100	158900	158900	158900	158900	0
169	20240429	161700	14894187100	158900	158900	158900	158900	0
170	20240429	161600	14894187100	158900	158900	158900	158900	0
171	20240429	161500	14894187100	158900	158900	158900	158900	0
172	20240429	161400	14894187100	158900	158900	158900	158900	0
173	20240429	161300	14894187100	158900	158900	158900	158900	0
174	20240429	161200	14894187100	158900	158900	158900	158900	0
175	20240429	161100	14894187100	158900	158900	158900	158900	0
176	20240429	161000	14894187100	158900	158900	158900	158900	0
177	20240429	160900	14894187100	158900	158900	158900	158900	0
178	20240429	160800	14894187100	158900	158900	158900	158900	0
179	20240429	160700	14894187100	158900	158900	158900	158900	0
180	20240429	160600	14894187100	158900	158900	158900	158900	0
181	20240429	160500	14894187100	158900	158900	158900	158900	0
182	20240429	160400	14894187100	158900	158900	158900	158900	8098
183	20240429	160300	14894187100	158900	158900	158900	158900	0
184	20240429	160200	14894187100	158900	158900	158900	158900	0
185	20240429	160100	14894187100	158900	158900	158900	158900	0
186	20240429	160000	14894187100	158900	158900	158900	158900	0
187	20240429	155900	14894187100	158900	158900	158900	158900	0
188	20240429	155800	14894187100	158900	158900	158900	158900	0
189	20240429	155700	14894187100	158900	158900	158900	158900	0
190	20240429	155600	14894187100	158900	158900	158900	158900	0
191	20240429	155500	14894187100	158900	158900	158900	158900	0
192	20240429	155400	14894187100	158900	158900	158900	158900	0
193	20240429	155300	14894187100	158900	158900	158900	158900	0
194	20240429	155200	14894187100	158900	158900	158900	158900	0
195	20240429	155100	14894187100	158900	158900	158900	158900	0
196	20240429	155000	14894187100	158900	158900	158900	158900	0
197	20240429	154900	14894187100	158900	158900	158900	158900	0
198	20240429	154800	14894187100	158900	158900	158900	158900	0
199	20240429	154700	14894187100	158900	158900	158900	158900	0
200	20240429	154600	14894187100	158900	158900	158900	158900	0
201	20240429	154500	14894187100	158900	158900	158900	158900	0
202	20240429	154400	14894187100	158900	158900	158900	158900	0
203	20240429	154300	14894187100	158900	158900	158900	158900	0
204	20240429	154200	14894187100	158900	158900	158900	158900	0
205	20240429	154100	14894187100	158900	158900	158900	158900	0
206	20240429	154000	14894187100	158900	158900	158900	158900	0
207	20240429	153900	14894187100	158900	158900	158900	158900	0
208	20240429	153800	14894187100	158900	158900	158900	158900	0
209	20240429	153700	14894187100	158900	158900	158900	158900	0
210	20240429	153600	14894187100	158900	158900	158900	158900	0
211	20240429	153500	14894187100	158900	158900	158900	158900	0
212	20240429	153400	14894187100	158900	158900	158900	158900	8098
213	20240429	153300	14894187100	158900	158900	158900	158900	0
214	20240429	153200	14894187100	158900	158900	158900	158900	0
215	20240429	153100	14894187100	158900	158900	158900	158900	0
216	20240429	153000	14894187100	158900	158900	158900	158900	8098
217	20240429	152900	13607414900	159000	159000	159000	159000	0
218	20240429	152800	13607414900	159000	159000	159000	159000	0
219	20240429	152700	13607414900	159000	159000	159000	159000	0
220	20240429	152600	13607414900	159000	159000	159000	159000	0
221	20240429	152500	13607414900	159000	159000	159000	159000	0
222	20240429	152400	13607414900	159000	159000	159000	159000	0
223	20240429	152300	13607414900	159000	159000	159000	159000	0
224	20240429	152200	13607414900	159000	159000	159000	159000	0
225	20240429	152100	13607414900	159000	159000	159000	159000	0
226	20240429	152000	13607414900	159000	159000	159000	159000	0
227	20240429	151900	13607414900	159000	158700	159000	158700	415
228	20240429	151800	13541509300	158700	158800	158900	158700	267
229	20240429	151700	13499122800	158800	159100	159100	158800	160
230	20240429	151600	13473700700	159000	159300	159300	158900	622
231	20240429	151500	13374760000	159300	159300	159300	159000	192
232	20240429	151400	13344184500	159000	159200	159300	159000	241
233	20240429	151300	13305821100	159000	159200	159200	159000	230
234	20240429	151200	13269217900	159200	159300	159300	159000	215
235	20240429	151100	13234995400	159300	159100	159300	159000	130
236	20240429	151000	13214303800	159100	159000	159200	159000	150
237	20240429	150900	13190442400	159100	159000	159300	159000	393
238	20240429	150800	13127906300	159100	159200	159300	159000	408
239	20240429	150700	13062992200	159200	159200	159200	159100	133
240	20240429	150600	13041819100	159200	159200	159200	159100	221
241	20240429	150500	13006646500	159200	159200	159300	159100	211
242	20240429	150400	12973056800	159200	159200	159200	159100	67
243	20240429	150300	12962390600	159300	159200	159400	159100	398
244	20240429	150200	12899028100	159200	159300	159400	159200	159
245	20240429	150100	12873699700	159300	159300	159300	159200	139
246	20240429	150000	12851557400	159300	159200	159300	159000	264
247	20240429	145900	12809539700	159200	159100	159300	159100	280
248	20240429	145800	12764971800	159200	159200	159200	159000	185
249	20240429	145700	12735536100	159200	159200	159400	159000	599
250	20240429	145600	12640193600	159300	159400	159400	159200	397
251	20240429	145500	12576954600	159300	159200	159400	159200	167
252	20240429	145400	12550348400	159300	159200	159400	159200	312
253	20240429	145300	12500645800	159300	159400	159400	159200	198
254	20240429	145200	12469101800	159300	159300	159400	159200	247
255	20240429	145100	12429752600	159300	159200	159300	159200	204
256	20240429	145000	12397261500	159300	159200	159300	159200	334
257	20240429	144900	12344068000	159300	159300	159300	159200	237
258	20240429	144800	12306319100	159300	159200	159300	159200	177
259	20240429	144700	12278127800	159300	159200	159300	159200	120
260	20240429	144600	12259015900	159200	159200	159300	159100	289
261	20240429	144500	12213005900	159200	159100	159300	159100	217
262	20240429	144400	12178464000	159200	159200	159300	159100	179
263	20240429	144300	12149966500	159200	159100	159200	159100	226
264	20240429	144200	12113995100	159200	159100	159300	159100	271
265	20240429	144100	12070853500	159200	159100	159200	159100	134
266	20240429	144000	12049522900	159100	159100	159200	159000	240
267	20240429	143900	12011331000	159100	159100	159200	159000	460
268	20240429	143800	11938146400	159200	159200	159200	159100	163
269	20240429	143700	11912199400	159200	159200	159200	159100	154
270	20240429	143600	11887682800	159200	159100	159300	159100	227
271	20240429	143500	11851557400	159200	159200	159200	159100	187
272	20240429	143400	11821788100	159200	159000	159200	158900	300
273	20240429	143300	11774090500	158900	158900	159000	158900	150
274	20240429	143200	11750248900	159100	159100	159200	158900	860
275	20240429	143100	11613508200	159200	159100	159200	159000	253
276	20240429	143000	11573238600	159100	159200	159200	159000	158
277	20240429	142900	11548101000	159200	159100	159200	159000	295
278	20240429	142800	11501163800	159100	159100	159100	159000	167
279	20240429	142700	11474595800	159100	159100	159100	159000	246
280	20240429	142600	11435462500	159100	159100	159100	159000	283
281	20240429	142500	11390443900	159100	159100	159100	159000	197
282	20240429	142400	11359102700	159100	158900	159100	158900	317
283	20240429	142300	11308704500	159000	159000	159000	158900	162
284	20240429	142200	11282951600	159000	159000	159000	159000	157
285	20240429	142100	11257988600	158900	158900	159000	158900	333
286	20240429	142000	11205051400	159000	158900	159000	158900	169
287	20240429	141900	11178186100	158900	158900	158900	158800	240
288	20240429	141800	11140055600	158900	158900	158900	158800	338
289	20240429	141700	11086350100	159000	159000	159000	158900	146
290	20240429	141600	11063137600	159000	159000	159000	158900	261
291	20240429	141500	11021644400	159000	158900	159000	158900	198
292	20240429	141400	10990170800	159000	159000	159000	158900	108
293	20240429	141300	10973000100	159000	159000	159000	158900	338
294	20240429	141200	10919283500	159000	158900	159000	158900	254
295	20240429	141100	10878904100	159000	158900	159000	158900	100
296	20240429	141000	10863004200	158900	158900	159000	158800	469
297	20240429	140900	10788482600	158900	158800	158900	158800	220
298	20240429	140800	10753539700	158900	158900	158900	158800	149
299	20240429	140700	10729863800	158900	158900	158900	158800	230
300	20240429	140600	10693327200	158900	158800	158900	158700	255
301	20240429	140500	10652821600	158900	158700	158900	158700	161
302	20240429	140400	10627257000	158700	158700	158800	158600	255
303	20240429	140300	10586788300	158700	158600	158700	158600	234
304	20240429	140200	10549662100	158700	158600	158700	158600	148
305	20240429	140100	10526183400	158600	158600	158600	158500	135
306	20240429	140000	10504773300	158600	158700	158700	158500	442
307	20240429	135900	10434657300	158700	158700	158800	158700	162
308	20240429	135800	10408940200	158800	158800	158800	158700	104
309	20240429	135700	10392427800	158800	158700	158800	158700	154
310	20240429	135600	10367978300	158700	158800	159000	158700	278
311	20240429	135500	10323812500	158900	158900	158900	158800	91
312	20240429	135400	10309353600	158900	158800	158900	158800	184
313	20240429	135300	10280124900	158900	158900	158900	158800	173
314	20240429	135200	10252642400	158800	158900	158900	158800	75
315	20240429	135100	10240726600	158900	158800	159000	158800	244
316	20240429	135000	10201962600	158900	158900	158900	158800	183
317	20240429	134900	10172884500	158800	158800	158900	158800	157
318	20240429	134800	10147940100	158900	158800	158900	158700	255
319	20240429	134700	10107446300	158900	158900	158900	158800	86
320	20240429	134600	10093781200	158900	158800	158900	158700	495
321	20240429	134500	10015161700	158800	158700	158800	158700	145
322	20240429	134400	9992141500	158800	158700	158800	158700	165
323	20240429	134300	9965940600	158800	158700	158800	158700	83
324	20240429	134200	9952763100	158800	158900	159000	158800	460
325	20240429	134100	9879674100	159000	159000	159000	158900	141
326	20240429	134000	9857255400	159000	159000	159000	158900	80
327	20240429	133900	9844536000	159000	158900	159000	158900	170
328	20240429	133800	9817516000	159000	158900	159000	158900	91
329	20240429	133700	9803049100	159000	159000	159000	158900	76
330	20240429	133600	9790965300	159000	158900	159000	158900	146
331	20240429	133500	9767763400	158900	159000	159000	158900	123
332	20240429	133400	9748206700	159000	159000	159000	158900	156
333	20240429	133300	9723403500	159000	158900	159000	158900	125
334	20240429	133200	9703537900	159000	159000	159000	158900	91
335	20240429	133100	9689069500	159000	158900	159000	158900	104
336	20240429	133000	9672542600	158900	158800	158900	158800	150
337	20240429	132900	9648713300	158800	158900	158900	158800	63
338	20240429	132800	9638707100	158900	158900	158900	158800	103
339	20240429	132700	9622343200	158900	158800	158900	158800	155
340	20240429	132600	9597724000	158800	159000	159000	158800	355
341	20240429	132500	9541316700	158900	158900	159000	158900	96
342	20240429	132400	9526055500	159000	158900	159000	158900	135
343	20240429	132300	9504594600	159000	158900	159000	158900	125
344	20240429	132200	9484725200	159000	159000	159000	158900	95
345	20240429	132100	9469620800	158900	158900	159000	158900	171
346	20240429	132000	9442442200	159000	159000	159200	158900	141
347	20240429	131900	9420020400	159000	159000	159000	158900	251
348	20240429	131800	9380116900	159000	158900	159100	158900	189
349	20240429	131700	9350067300	159000	159000	159000	158900	84
350	20240429	131600	9336711900	159000	159000	159000	158900	177
351	20240429	131500	9308574300	159000	158900	159000	158900	101
352	20240429	131400	9292522700	159000	159000	159000	159000	77
353	20240429	131300	9280279700	158900	159000	159000	158900	171
354	20240429	131200	9253101300	159000	158900	159100	158900	75
355	20240429	131100	9241180600	159000	158900	159000	158800	62
356	20240429	131000	9231326100	158800	158800	158900	158800	18
357	20240429	130900	9228466600	158900	158800	158900	158800	179
358	20240429	130800	9200033300	158900	158900	158900	158800	91
359	20240429	130700	9185573500	158900	158900	159000	158800	270
360	20240429	130600	9142688500	158900	158900	158900	158800	194
361	20240429	130500	9111866900	158900	158900	159000	158900	117
362	20240429	130400	9093270700	159000	158900	159000	158900	55
363	20240429	130300	9084526100	159000	159000	159100	158900	447
364	20240429	130200	9013463700	159100	159000	159200	159000	152
365	20240429	130100	8989278900	159100	159100	159100	159000	99
366	20240429	130000	8973528700	159000	159000	159200	159000	92
367	20240429	125900	8958896700	159000	159100	159200	159000	177
368	20240429	125800	8930728800	159100	159100	159100	159100	137
369	20240429	125700	8908932100	159100	159100	159100	159000	182
370	20240429	125600	8879980800	159100	159200	159200	159100	69
371	20240429	125500	8869000500	159200	159100	159200	159100	163
372	20240429	125400	8843057300	159100	159100	159100	159000	266
373	20240429	125300	8800743900	159200	159000	159200	159000	224
374	20240429	125200	8765112100	159000	159100	159100	159000	65
375	20240429	125100	8754771300	159100	159000	159100	159000	86
376	20240429	125000	8741089600	159200	159100	159200	159100	45
377	20240429	124900	8733927700	159000	159100	159200	159000	100
378	20240429	124800	8718017200	159100	159000	159200	159000	132
379	20240429	124700	8697021100	159100	159100	159200	159000	60
380	20240429	124600	8687472400	159100	159100	159100	159000	167
381	20240429	124500	8660912200	159000	159000	159000	158900	186
382	20240429	124400	8631345500	158900	159000	159000	158900	192
383	20240429	124300	8600818500	159000	159000	159000	158900	73
384	20240429	124200	8589214700	159000	159000	159000	158900	128
385	20240429	124100	8568868300	159000	159000	159000	158900	97
386	20240429	124000	8553445900	159000	158900	159000	158900	64
387	20240429	123900	8543270700	158800	158900	158900	158800	115
388	20240429	123800	8525004700	158900	158800	158900	158800	139
389	20240429	123700	8502927000	158800	158800	158800	158700	39
390	20240429	123600	8496734000	158800	158900	158900	158700	84
391	20240429	123500	8483400200	159000	159000	159000	158700	391
392	20240429	123400	8421316400	158900	158900	158900	158800	165
393	20240429	123300	8395098600	158900	158900	158900	158800	131
394	20240429	123200	8374291400	158900	158900	158900	158800	86
395	20240429	123100	8360626400	158900	158900	158900	158800	188
396	20240429	123000	8330753300	158900	158900	158900	158800	91
397	20240429	122900	8316293900	158900	158900	158900	158800	259
398	20240429	122800	8275142500	158900	158900	158900	158800	147
399	20240429	122700	8251784600	158900	158800	158900	158800	81
400	20240429	122600	8238913900	158900	158900	158900	158800	200
401	20240429	122500	8207142600	158900	158900	158900	158900	50
402	20240429	122400	8199197600	158900	158800	158900	158800	574
403	20240429	122300	8108036100	158800	158700	158800	158700	142
404	20240429	122200	8085493200	158800	158700	158800	158600	671
405	20240429	122100	7979001900	158700	158700	158700	158600	105
406	20240429	122000	7962338600	158700	158600	158700	158600	37
407	20240429	121900	7956467300	158700	158600	158700	158600	164
408	20240429	121800	7930447100	158700	158700	158700	158600	50
409	20240429	121700	7922512600	158700	158600	158700	158400	180
410	20240429	121600	7893972500	158700	158600	158700	158600	127
411	20240429	121500	7873827400	158700	158600	158700	158600	153
412	20240429	121400	7849555000	158700	158700	158700	158600	141
413	20240429	121300	7827178900	158700	158400	158700	158400	666
414	20240429	121200	7721624600	158400	158500	158500	158400	166
415	20240429	121100	7695321000	158500	158400	158500	158300	954
416	20240429	121000	7544247400	158400	158500	158600	158400	675
417	20240429	120900	7437279600	158600	158600	158700	158500	195
418	20240429	120800	7406350800	158600	158500	158600	158500	164
419	20240429	120700	7380340500	158600	158600	158600	158500	72
420	20240429	120600	7368924200	158600	158700	158700	158600	79
421	20240429	120500	7356393200	158600	158500	158700	158400	192
422	20240429	120400	7325948400	158500	158500	158500	158400	155
423	20240429	120300	7301383900	158500	158500	158500	158400	70
424	20240429	120200	7290290400	158400	158600	158600	158400	94
425	20240429	120100	7275394200	158500	158600	158600	158500	239
426	20240429	120000	7237510000	158600	158500	158600	158500	101
427	20240429	115900	7221492400	158600	158600	158600	158500	133
428	20240429	115800	7200405600	158600	158500	158600	158500	398
429	20240429	115700	7137318100	158600	158700	158700	158600	585
430	20240429	115600	7044527200	158700	158700	158700	158600	117
431	20240429	115500	7025963000	158700	158700	158700	158600	108
432	20240429	115400	7008824100	158700	158700	158700	158600	72
433	20240429	115300	6997399400	158700	158700	158700	158600	141
434	20240429	115200	6975023100	158700	158800	158800	158700	185
435	20240429	115100	6945657800	158700	158600	158700	158600	220
436	20240429	115000	6910744300	158700	158700	158700	158600	64
437	20240429	114900	6900589700	158700	158700	158800	158600	375
438	20240429	114800	6841103900	158700	158700	158700	158600	52
439	20240429	114700	6832851800	158700	158700	158800	158700	70
440	20240429	114600	6821736500	158800	158700	158800	158600	622
441	20240429	114500	6723049500	158700	158700	158700	158600	144
442	20240429	114400	6700197200	158700	158700	158700	158600	131
443	20240429	114300	6679409900	158700	158700	158700	158600	55
444	20240429	114200	6670681700	158700	158700	158700	158600	90
445	20240429	114100	6656402500	158700	158700	158700	158600	100
446	20240429	114000	6640533100	158600	158700	158700	158600	55
447	20240429	113900	6631804900	158600	158600	158700	158600	170
448	20240429	113800	6604833400	158600	158600	158700	158600	93
449	20240429	113700	6590074800	158600	158600	158700	158600	66
450	20240429	113600	6579601500	158700	158700	158700	158600	170
451	20240429	113500	6552625500	158700	158700	158700	158600	73
452	20240429	113400	6541041000	158700	158600	158700	158600	122
453	20240429	113300	6521680400	158700	158600	158700	158600	77
454	20240429	113200	6509462300	158700	158600	158700	158600	131
455	20240429	113100	6488678300	158600	158700	158700	158600	131
456	20240429	113000	6467889900	158700	158700	158800	158600	149
457	20240429	112900	6444246800	158800	158900	159000	158600	228
458	20240429	112800	6408038200	158900	159100	159100	158900	56
459	20240429	112700	6399135000	159100	159100	159100	159000	89
460	20240429	112600	6384979400	159100	158900	159100	158800	266
461	20240429	112500	6342697300	158800	158900	158900	158800	153
462	20240429	112400	6318388200	158900	158800	158900	158700	97
463	20240429	112300	6302981000	158800	158800	158900	158700	135
464	20240429	112200	6281538300	158700	158800	158900	158700	87
465	20240429	112100	6267725800	158800	158900	158900	158800	86
466	20240429	112000	6254061700	158900	158800	158900	158700	130
467	20240429	111900	6233417200	158800	158600	158800	158600	250
468	20240429	111800	6193736700	158600	158600	158700	158600	44
469	20240429	111700	6186755400	158600	158600	158700	158600	69
470	20240429	111600	6175805400	158700	158600	158700	158600	96
471	20240429	111500	6160575200	158700	158600	158700	158600	55
472	20240429	111400	6151847400	158700	158600	158700	158600	110
473	20240429	111300	6134394100	158600	158700	158700	158600	41
474	20240429	111200	6127888700	158700	158800	158800	158600	128
475	20240429	111100	6107574500	158800	158900	158900	158600	188
476	20240429	111000	6077722300	158900	158900	158900	158800	49
477	20240429	110900	6069937100	158900	158600	158900	158600	189
478	20240429	110800	6039943900	158600	158500	158600	158500	37
479	20240429	110700	6034076300	158600	158600	158700	158500	298
480	20240429	110600	5986816100	158500	158600	158900	158500	98
481	20240429	110500	5971271900	158600	158700	158900	158600	1361
482	20240429	110400	5755264900	158600	158800	158800	158600	533
483	20240429	110300	5670682400	158800	158900	158900	158800	256
484	20240429	110200	5630028600	158800	158900	158900	158800	117
485	20240429	110100	5611442100	158900	158900	158900	158800	91
486	20240429	110000	5596982400	158900	158800	158900	158800	97
487	20240429	105900	5581570000	158900	158900	158900	158800	136
488	20240429	105800	5559968200	158800	158900	158900	158800	42
489	20240429	105700	5553294900	158900	158900	158900	158800	175
490	20240429	105600	5525494600	159000	158900	159100	158800	199
491	20240429	105500	5493879900	158900	159000	159000	158800	573
492	20240429	105400	5402804900	159100	159100	159100	159000	60
493	20240429	105300	5393259200	159100	159100	159100	159000	73
494	20240429	105200	5381645700	159200	159200	159300	159100	189
495	20240429	105100	5351561200	159300	159300	159300	159200	66
496	20240429	105000	5341048100	159300	159300	159300	159200	81
497	20240429	104900	5328145500	159300	159300	159400	159100	376
498	20240429	104800	5268274000	159300	159200	159300	159200	203
499	20240429	104700	5235936900	159200	159300	159300	159200	82
500	20240429	104600	5222875000	159300	159200	159300	159200	152
501	20240429	104500	5198671200	159300	159300	159300	159200	113
502	20240429	104400	5180672000	159200	159300	159300	159200	38
503	20240429	104300	5174619100	159300	159300	159300	159200	86
504	20240429	104200	5160921800	159300	159300	159300	159200	106
505	20240429	104100	5144038400	159300	159300	159300	159200	93
506	20240429	104000	5129224000	159300	159200	159300	159100	211
507	20240429	103900	5095628600	159200	159300	159300	159100	311
508	20240429	103800	5046137100	159300	159100	159300	159100	472
509	20240429	103700	4971012800	159100	159100	159100	159000	66
510	20240429	103600	4960512600	159100	159000	159100	159000	122
511	20240429	103500	4941105200	159100	159100	159100	159000	75
512	20240429	103400	4929173200	159100	159100	159100	159000	193
513	20240429	103300	4898467100	159100	159000	159100	159000	222
514	20240429	103200	4863165000	159000	159100	159100	159000	93
515	20240429	103100	4848374600	159100	159000	159100	159000	54
516	20240429	103000	4839784200	159100	159000	159100	159000	79
517	20240429	102900	4827216300	159000	159200	159200	159000	60
518	20240429	102800	4817667500	159100	159200	159200	159100	53
519	20240429	102700	4809231900	159200	158900	159200	158800	374
520	20240429	102600	4749792000	158900	158900	158900	158800	238
521	20240429	102500	4711990700	158900	158900	158900	158800	69
522	20240429	102400	4701032400	158900	158900	158900	158800	56
523	20240429	102300	4692134700	158900	158700	158900	158700	333
524	20240429	102200	4639255600	158800	158800	158800	158700	144
525	20240429	102100	4616393600	158800	158900	158900	158800	391
526	20240429	102000	4554293900	158900	158800	158900	158800	61
527	20240429	101900	4544603600	158900	158900	158900	158800	179
528	20240429	101800	4516176500	158900	158800	158900	158700	190
529	20240429	101700	4486000200	158800	158800	158900	158700	140
530	20240429	101600	4463767400	158800	158900	158900	158800	592
531	20240429	101500	4369745800	158800	158900	158900	158800	143
532	20240429	101400	4347031100	158900	159100	159100	158800	698
533	20240429	101300	4236084400	159100	159000	159100	159000	64
534	20240429	101200	4225903300	159200	159200	159200	159000	303
535	20240429	101100	4177695600	159200	159100	159200	159100	99
536	20240429	101000	4161934900	159200	159200	159200	159100	87
537	20240429	100900	4148085200	159200	159100	159200	159100	46
538	20240429	100800	4140762200	159200	159200	159200	159100	76
539	20240429	100700	4128663500	159200	159200	159200	159100	160
540	20240429	100600	4103196700	159200	159200	159200	159100	49
541	20240429	100500	4095397100	159200	159200	159200	159100	52
542	20240429	100400	4087119000	159200	159200	159200	159100	98
543	20240429	100300	4071518100	159200	159200	159200	159100	92
544	20240429	100200	4056875000	159200	159200	159200	159100	91
545	20240429	100100	4042394200	159200	159100	159200	159100	135
546	20240429	100000	4020904000	159100	159200	159200	159100	114
547	20240429	095900	4002756200	159100	159200	159200	159100	29
548	20240429	095800	3998140300	159200	159300	159300	159100	67
549	20240429	095700	3987472300	159300	159200	159400	159100	840
550	20240429	095600	3853699500	159300	159300	159300	159200	255
551	20240429	095500	3813078400	159300	159300	159300	159200	59
552	20240429	095400	3803680100	159300	159300	159300	159200	60
553	20240429	095300	3794126500	159300	159300	159300	159200	296
554	20240429	095200	3746993400	159300	159300	159300	159200	79
555	20240429	095100	3734410400	159300	159200	159300	159100	195
556	20240429	095000	3703365300	159200	159300	159300	159000	91
557	20240429	094900	3688879300	159300	159100	159300	159100	147
558	20240429	094800	3665484800	159200	159300	159300	159100	80
559	20240429	094700	3652748000	159300	159400	159400	159100	233
560	20240429	094600	3615663400	159300	159100	159300	159100	64
561	20240429	094500	3605476400	159200	159200	159200	159100	92
562	20240429	094400	3590830400	159100	159300	159300	159100	162
563	20240429	094300	3565040600	159400	159300	159400	159300	36
564	20240429	094200	3559302500	159400	159500	159500	159200	215
565	20240429	094100	3525060400	159400	159300	159500	159200	579
566	20240429	094000	3432783400	159300	159300	159300	159200	37
567	20240429	093900	3426890400	159300	159300	159400	159300	131
568	20240429	093800	3406018400	159400	159400	159400	159300	240
569	20240429	093700	3367765500	159300	159300	159400	159300	102
570	20240429	093600	3351511200	159400	159200	159400	159200	260
571	20240429	093500	3310087800	159100	159200	159300	159100	170
572	20240429	093400	3283024300	159300	159200	159300	159200	85
573	20240429	093300	3269492200	159200	159100	159200	159100	28
574	20240429	093200	3265035300	159300	159100	159400	158900	684
575	20240429	093100	3156240600	159000	159100	159100	159000	50
576	20240429	093000	3148287800	159100	159100	159100	159000	27
577	20240429	092900	3143992200	159100	159100	159100	159000	163
578	20240429	092800	3118063900	159000	159300	159300	159000	444
579	20240429	092700	3047386600	159300	159300	159300	159200	212
580	20240429	092600	3013621200	159300	159600	159600	159300	350
581	20240429	092500	2957801800	159600	159500	159600	159500	203
582	20240429	092400	2925419300	159300	159300	159300	159000	283
583	20240429	092300	2880378600	159300	159500	159700	159300	655
584	20240429	092200	2775871600	159500	159200	159500	159200	848
585	20240429	092100	2640797400	159400	159200	159400	159200	493
586	20240429	092000	2562264900	159200	159100	159200	159000	549
587	20240429	091900	2474865700	159100	159000	159200	159000	129
588	20240429	091800	2454335700	159000	159000	159200	158800	123
589	20240429	091700	2434761700	159300	159000	159300	158700	185
590	20240429	091600	2405337700	159000	159100	159100	158800	110
591	20240429	091500	2387859700	159100	158500	159100	158300	4690
592	20240429	091400	1644848400	158400	159100	159400	158300	1267
593	20240429	091300	1443808800	159000	159800	159800	159000	1379
594	20240429	091200	1224077200	159800	159900	160000	159700	356
595	20240429	091100	1167134500	159900	159800	159900	159700	665
596	20240429	091000	1060839200	159800	159800	159800	159700	254
597	20240429	090900	1020256500	159700	159300	159700	159200	975
598	20240429	090800	864733700	159300	159500	159500	159200	286
599	20240429	090700	819145700	159400	159500	159600	159400	487
600	20240429	090600	741483900	159500	159400	159600	159200	248
601	20240429	090500	701939100	159500	159200	159500	159000	568
602	20240429	090400	611405100	159200	159400	159500	159200	148
603	20240429	090300	587821600	159400	158900	159400	158900	343
604	20240429	090200	533171400	159400	159200	159500	158800	307
605	20240429	090100	484264700	159300	159200	159300	158600	887
606	20240429	090000	343372300	159200	159400	159600	158600	2157