KissMeData/003230/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	182400	48970372000	982000	982000	982000	982000	2395
3	20250429	182300	48970372000	982000	982000	982000	982000	0
4	20250429	182200	48970372000	982000	982000	982000	982000	0
5	20250429	182100	48970372000	982000	982000	982000	982000	0
6	20250429	182000	48970372000	982000	982000	982000	982000	0
7	20250429	181900	48970372000	982000	982000	982000	982000	0
8	20250429	181800	48970372000	982000	982000	982000	982000	0
9	20250429	181700	48970372000	982000	982000	982000	982000	0
10	20250429	181600	48970372000	982000	982000	982000	982000	0
11	20250429	181500	48970372000	982000	982000	982000	982000	0
12	20250429	181400	48970372000	982000	982000	982000	982000	0
13	20250429	181300	48970372000	982000	982000	982000	982000	0
14	20250429	181200	48970372000	982000	982000	982000	982000	0
15	20250429	181100	48970372000	982000	982000	982000	982000	0
16	20250429	181000	48970372000	982000	982000	982000	982000	0
17	20250429	180900	48970372000	982000	982000	982000	982000	0
18	20250429	180800	48970372000	982000	982000	982000	982000	0
19	20250429	180700	48970372000	982000	982000	982000	982000	0
20	20250429	180600	48970372000	982000	982000	982000	982000	0
21	20250429	180500	48970372000	982000	982000	982000	982000	0
22	20250429	180400	48970372000	982000	982000	982000	982000	0
23	20250429	180300	48970372000	982000	982000	982000	982000	0
24	20250429	180200	48970372000	982000	982000	982000	982000	0
25	20250429	180100	48970372000	982000	982000	982000	982000	0
26	20250429	180000	48970372000	982000	982000	982000	982000	0
27	20250429	175900	48970372000	982000	982000	982000	982000	0
28	20250429	175800	48970372000	982000	982000	982000	982000	0
29	20250429	175700	48970372000	982000	982000	982000	982000	0
30	20250429	175600	48970372000	982000	982000	982000	982000	0
31	20250429	175500	48970372000	982000	982000	982000	982000	0
32	20250429	175400	48970372000	982000	982000	982000	982000	2395
33	20250429	175300	48970372000	982000	982000	982000	982000	0
34	20250429	175200	48970372000	982000	982000	982000	982000	0
35	20250429	175100	48970372000	982000	982000	982000	982000	0
36	20250429	175000	48970372000	982000	982000	982000	982000	0
37	20250429	174900	48970372000	982000	982000	982000	982000	0
38	20250429	174800	48970372000	982000	982000	982000	982000	0
39	20250429	174700	48970372000	982000	982000	982000	982000	0
40	20250429	174600	48970372000	982000	982000	982000	982000	0
41	20250429	174500	48970372000	982000	982000	982000	982000	0
42	20250429	174400	48970372000	982000	982000	982000	982000	0
43	20250429	174300	48970372000	982000	982000	982000	982000	0
44	20250429	174200	48970372000	982000	982000	982000	982000	0
45	20250429	174100	48970372000	982000	982000	982000	982000	0
46	20250429	174000	48970372000	982000	982000	982000	982000	0
47	20250429	173900	48970372000	982000	982000	982000	982000	0
48	20250429	173800	48970372000	982000	982000	982000	982000	0
49	20250429	173700	48970372000	982000	982000	982000	982000	0
50	20250429	173600	48970372000	982000	982000	982000	982000	0
51	20250429	173500	48970372000	982000	982000	982000	982000	0
52	20250429	173400	48970372000	982000	982000	982000	982000	0
53	20250429	173300	48970372000	982000	982000	982000	982000	0
54	20250429	173200	48970372000	982000	982000	982000	982000	0
55	20250429	173100	48970372000	982000	982000	982000	982000	0
56	20250429	173000	48970372000	982000	982000	982000	982000	0
57	20250429	172900	48970372000	982000	982000	982000	982000	0
58	20250429	172800	48970372000	982000	982000	982000	982000	0
59	20250429	172700	48970372000	982000	982000	982000	982000	0
60	20250429	172600	48970372000	982000	982000	982000	982000	0
61	20250429	172500	48970372000	982000	982000	982000	982000	0
62	20250429	172400	48970372000	982000	982000	982000	982000	2395
63	20250429	172300	48970372000	982000	982000	982000	982000	0
64	20250429	172200	48970372000	982000	982000	982000	982000	0
65	20250429	172100	48970372000	982000	982000	982000	982000	0
66	20250429	172000	48970372000	982000	982000	982000	982000	0
67	20250429	171900	48970372000	982000	982000	982000	982000	0
68	20250429	171800	48970372000	982000	982000	982000	982000	0
69	20250429	171700	48970372000	982000	982000	982000	982000	0
70	20250429	171600	48970372000	982000	982000	982000	982000	0
71	20250429	171500	48970372000	982000	982000	982000	982000	0
72	20250429	171400	48970372000	982000	982000	982000	982000	0
73	20250429	171300	48970372000	982000	982000	982000	982000	0
74	20250429	171200	48970372000	982000	982000	982000	982000	0
75	20250429	171100	48970372000	982000	982000	982000	982000	0
76	20250429	171000	48970372000	982000	982000	982000	982000	0
77	20250429	170900	48970372000	982000	982000	982000	982000	0
78	20250429	170800	48970372000	982000	982000	982000	982000	0
79	20250429	170700	48970372000	982000	982000	982000	982000	0
80	20250429	170600	48970372000	982000	982000	982000	982000	0
81	20250429	170500	48970372000	982000	982000	982000	982000	0
82	20250429	170400	48970372000	982000	982000	982000	982000	0
83	20250429	170300	48970372000	982000	982000	982000	982000	0
84	20250429	170200	48970372000	982000	982000	982000	982000	0
85	20250429	170100	48970372000	982000	982000	982000	982000	0
86	20250429	170000	48970372000	982000	982000	982000	982000	0
87	20250429	165900	48970372000	982000	982000	982000	982000	0
88	20250429	165800	48970372000	982000	982000	982000	982000	0
89	20250429	165700	48970372000	982000	982000	982000	982000	0
90	20250429	165600	48970372000	982000	982000	982000	982000	0
91	20250429	165500	48970372000	982000	982000	982000	982000	0
92	20250429	165400	48970372000	982000	982000	982000	982000	2395
93	20250429	165300	48970372000	982000	982000	982000	982000	0
94	20250429	165200	48970372000	982000	982000	982000	982000	0
95	20250429	165100	48970372000	982000	982000	982000	982000	0
96	20250429	165000	48970372000	982000	982000	982000	982000	0
97	20250429	164900	48970372000	982000	982000	982000	982000	0
98	20250429	164800	48970372000	982000	982000	982000	982000	0
99	20250429	164700	48970372000	982000	982000	982000	982000	0
100	20250429	164600	48970372000	982000	982000	982000	982000	0
101	20250429	164500	48970372000	982000	982000	982000	982000	0
102	20250429	164400	48970372000	982000	982000	982000	982000	0
103	20250429	164300	48970372000	982000	982000	982000	982000	0
104	20250429	164200	48970372000	982000	982000	982000	982000	0
105	20250429	164100	48970372000	982000	982000	982000	982000	0
106	20250429	164000	48970372000	982000	982000	982000	982000	0
107	20250429	163900	48970372000	982000	982000	982000	982000	0
108	20250429	163800	48970372000	982000	982000	982000	982000	0
109	20250429	163700	48970372000	982000	982000	982000	982000	0
110	20250429	163600	48970372000	982000	982000	982000	982000	0
111	20250429	163500	48970372000	982000	982000	982000	982000	0
112	20250429	163400	48970372000	982000	982000	982000	982000	0
113	20250429	163300	48970372000	982000	982000	982000	982000	0
114	20250429	163200	48970372000	982000	982000	982000	982000	0
115	20250429	163100	48970372000	982000	982000	982000	982000	0
116	20250429	163000	48970372000	982000	982000	982000	982000	0
117	20250429	162900	48970372000	982000	982000	982000	982000	0
118	20250429	162800	48970372000	982000	982000	982000	982000	0
119	20250429	162700	48970372000	982000	982000	982000	982000	0
120	20250429	162600	48970372000	982000	982000	982000	982000	0
121	20250429	162500	48970372000	982000	982000	982000	982000	0
122	20250429	162400	48970372000	982000	982000	982000	982000	2395
123	20250429	162300	48970372000	982000	982000	982000	982000	0
124	20250429	162200	48970372000	982000	982000	982000	982000	0
125	20250429	162100	48970372000	982000	982000	982000	982000	0
126	20250429	162000	48970372000	982000	982000	982000	982000	0
127	20250429	161900	48970372000	982000	982000	982000	982000	0
128	20250429	161800	48970372000	982000	982000	982000	982000	0
129	20250429	161700	48970372000	982000	982000	982000	982000	0
130	20250429	161600	48970372000	982000	982000	982000	982000	0
131	20250429	161500	48970372000	982000	982000	982000	982000	0
132	20250429	161400	48970372000	982000	982000	982000	982000	0
133	20250429	161300	48970372000	982000	982000	982000	982000	0
134	20250429	161200	48970372000	982000	982000	982000	982000	0
135	20250429	161100	48970372000	982000	982000	982000	982000	0
136	20250429	161000	48970372000	982000	982000	982000	982000	0
137	20250429	160900	48970372000	982000	982000	982000	982000	0
138	20250429	160800	48970372000	982000	982000	982000	982000	0
139	20250429	160700	48970372000	982000	982000	982000	982000	0
140	20250429	160600	48970372000	982000	982000	982000	982000	0
141	20250429	160500	48970372000	982000	982000	982000	982000	0
142	20250429	160400	48970372000	982000	982000	982000	982000	0
143	20250429	160300	48970372000	982000	982000	982000	982000	0
144	20250429	160200	48970372000	982000	982000	982000	982000	0
145	20250429	160100	48970372000	982000	982000	982000	982000	0
146	20250429	160000	48970372000	982000	982000	982000	982000	0
147	20250429	155900	48970372000	982000	982000	982000	982000	0
148	20250429	155800	48970372000	982000	982000	982000	982000	0
149	20250429	155700	48970372000	982000	982000	982000	982000	0
150	20250429	155600	48970372000	982000	982000	982000	982000	0
151	20250429	155500	48970372000	982000	982000	982000	982000	0
152	20250429	155400	48970372000	982000	982000	982000	982000	2395
153	20250429	155300	48970372000	982000	982000	982000	982000	0
154	20250429	155200	48970372000	982000	982000	982000	982000	0
155	20250429	155100	48970372000	982000	982000	982000	982000	0
156	20250429	155000	48970372000	982000	982000	982000	982000	0
157	20250429	154900	48970372000	982000	982000	982000	982000	0
158	20250429	154800	48970372000	982000	982000	982000	982000	0
159	20250429	154700	48970372000	982000	982000	982000	982000	0
160	20250429	154600	48970372000	982000	982000	982000	982000	0
161	20250429	154500	48970372000	982000	982000	982000	982000	0
162	20250429	154400	48970372000	982000	982000	982000	982000	0
163	20250429	154300	48970372000	982000	982000	982000	982000	0
164	20250429	154200	48970372000	982000	982000	982000	982000	0
165	20250429	154100	48970372000	982000	982000	982000	982000	0
166	20250429	154000	48970372000	982000	982000	982000	982000	0
167	20250429	153900	48970372000	982000	982000	982000	982000	0
168	20250429	153800	48970372000	982000	982000	982000	982000	0
169	20250429	153700	48970372000	982000	982000	982000	982000	0
170	20250429	153600	48970372000	982000	982000	982000	982000	0
171	20250429	153500	48970372000	982000	982000	982000	982000	0
172	20250429	153400	48970372000	982000	982000	982000	982000	0
173	20250429	153300	48970372000	982000	982000	982000	982000	0
174	20250429	153200	48970372000	982000	982000	982000	982000	0
175	20250429	153100	48970372000	982000	982000	982000	982000	0
176	20250429	153000	48970372000	982000	982000	982000	982000	2395
177	20250429	152900	46618482000	979000	979000	979000	979000	0
178	20250429	152800	46618482000	979000	979000	979000	979000	0
179	20250429	152700	46618482000	979000	979000	979000	979000	0
180	20250429	152600	46618482000	979000	979000	979000	979000	0
181	20250429	152500	46618482000	979000	979000	979000	979000	0
182	20250429	152400	46618482000	979000	979000	979000	979000	0
183	20250429	152300	46618482000	979000	979000	979000	979000	0
184	20250429	152200	46618482000	979000	979000	979000	979000	0
185	20250429	152100	46618482000	979000	979000	979000	979000	0
186	20250429	152000	46618482000	979000	979000	979000	979000	0
187	20250429	151900	46618482000	979000	977000	979000	977000	178
188	20250429	151800	46444354000	977000	978000	978000	977000	30
189	20250429	151700	46415035000	977000	974000	979000	974000	153
190	20250429	151600	46265773000	975000	976000	976000	973000	439
191	20250429	151500	45838171000	975000	979000	980000	975000	398
192	20250429	151400	45449084000	979000	979000	980000	978000	178
193	20250429	151300	45274749000	980000	979000	980000	978000	92
194	20250429	151200	45184629000	978000	979000	980000	978000	119
195	20250429	151100	45068073000	979000	980000	980000	978000	237
196	20250429	151000	44835961500	980000	980000	980000	978000	137
197	20250429	150900	44701792500	980000	980000	980000	978000	138
198	20250429	150800	44566617500	979000	979000	980000	978000	149
199	20250429	150700	44420738500	979000	979000	979000	978000	80
200	20250429	150600	44342441500	979000	979000	979000	978000	117
201	20250429	150500	44227946500	978000	978000	979000	978000	88
202	20250429	150400	44141817500	979000	978000	979000	977000	86
203	20250429	150300	44057653500	979000	977000	979000	977000	109
204	20250429	150200	43951057500	978000	977000	978000	976000	82
205	20250429	150100	43870898500	977000	978000	978000	977000	56
206	20250429	150000	43816156500	978000	979000	979000	977000	83
207	20250429	145900	43734980500	978000	978000	979000	978000	53
208	20250429	145800	43683116500	978000	977000	979000	976000	54
209	20250429	145700	43630327500	977000	978000	978000	976000	63
210	20250429	145600	43568803500	978000	977000	978000	977000	117
211	20250429	145500	43454463500	978000	978000	979000	977000	56
212	20250429	145400	43399701500	978000	978000	979000	977000	80
213	20250429	145300	43321467500	978000	977000	978000	977000	44
214	20250429	145200	43278462500	978000	978000	978000	977000	78
215	20250429	145100	43202194500	977000	980000	980000	977000	66
216	20250429	145000	43137595500	980000	979000	980000	978000	65
217	20250429	144900	43073938500	979000	980000	981000	979000	49
218	20250429	144800	43025915500	980000	980000	981000	979000	159
219	20250429	144700	42870080500	979000	978000	980000	978000	65
220	20250429	144600	42806462500	978000	980000	980000	978000	83
221	20250429	144500	42725163500	979000	979000	980000	978000	63
222	20250429	144400	42663470500	979000	978000	979000	978000	61
223	20250429	144300	42603769500	979000	978000	979000	978000	81
224	20250429	144200	42524520500	978000	979000	980000	978000	66
225	20250429	144100	42459899500	978000	980000	980000	978000	81
226	20250429	144000	42380611000	979000	978000	980000	978000	69
227	20250429	143900	42313080000	979000	978000	979000	978000	58
228	20250429	143800	42256316000	977000	979000	979000	977000	71
229	20250429	143700	42186847000	979000	978000	979000	978000	69
230	20250429	143600	42119328000	979000	976000	979000	976000	65
231	20250429	143500	42055802000	977000	977000	978000	976000	87
232	20250429	143400	41970812000	977000	976000	978000	976000	68
233	20250429	143300	41904379000	977000	975000	978000	975000	77
234	20250429	143200	41829176000	976000	975000	976000	974000	62
235	20250429	143100	41768695000	975000	974000	976000	974000	39
236	20250429	143000	41730678000	975000	975000	976000	973000	99
237	20250429	142900	41634136000	974000	974000	975000	973000	64
238	20250429	142800	41571785000	975000	975000	975000	974000	70
239	20250429	142700	41503577000	974000	974000	975000	974000	51
240	20250429	142600	41453872000	974000	973000	975000	973000	76
241	20250429	142500	41379837000	973000	976000	977000	973000	247
242	20250429	142400	41139013000	976000	974000	976000	974000	86
243	20250429	142300	41055101000	975000	976000	976000	974000	44
244	20250429	142200	41012191000	976000	973000	976000	973000	58
245	20250429	142100	40955660000	975000	975000	975000	973000	31
246	20250429	142000	40925460000	975000	975000	975000	974000	32
247	20250429	141900	40894281000	974000	974000	975000	974000	41
248	20250429	141800	40854336000	975000	974000	975000	974000	36
249	20250429	141700	40819269000	974000	974000	975000	974000	54
250	20250429	141600	40766666000	974000	974000	975000	974000	33
251	20250429	141500	40734514000	974000	974000	975000	974000	25
252	20250429	141400	40710157000	974000	975000	975000	974000	36
253	20250429	141300	40675083000	973000	973000	974000	973000	41
254	20250429	141200	40635159000	974000	973000	974000	973000	44
255	20250429	141100	40592334000	973000	972000	974000	972000	51
256	20250429	141000	40542714000	972000	973000	974000	972000	55
257	20250429	140900	40489202000	973000	970000	973000	970000	185
258	20250429	140800	40309487000	969000	969000	970000	969000	34
259	20250429	140700	40276530000	969000	969000	969000	968000	91
260	20250429	140600	40188359000	968000	968000	969000	968000	23
261	20250429	140500	40166091000	968000	968000	969000	968000	40
262	20250429	140400	40127366000	968000	968000	969000	968000	48
263	20250429	140300	40080889000	969000	968000	969000	968000	37
264	20250429	140200	40045068000	969000	969000	970000	968000	43
265	20250429	140100	40003399000	968000	967000	968000	967000	108
266	20250429	140000	39898902000	967000	967000	968000	967000	50
267	20250429	135900	39850548000	968000	969000	969000	968000	94
268	20250429	135800	39759537500	969000	970000	970000	968000	49
269	20250429	135700	39712075500	969000	969000	969000	968000	58
270	20250429	135600	39655875500	969000	969000	970000	969000	95
271	20250429	135500	39563787500	969000	969000	970000	969000	50
272	20250429	135400	39515328500	969000	971000	971000	969000	46
273	20250429	135300	39470712500	970000	971000	971000	970000	41
274	20250429	135200	39430929500	970000	970000	971000	969000	52
275	20250429	135100	39380493500	970000	971000	972000	970000	45
276	20250429	135000	39336817500	971000	970000	972000	969000	404
277	20250429	134900	38945117500	970000	970000	971000	970000	32
278	20250429	134800	38914072500	971000	971000	971000	970000	67
279	20250429	134700	38849068500	971000	972000	972000	971000	56
280	20250429	134600	38794687000	971000	971000	972000	971000	42
281	20250429	134500	38753895000	971000	971000	972000	970000	94
282	20250429	134400	38662622000	971000	971000	971000	970000	69
283	20250429	134300	38595643000	972000	972000	972000	971000	57
284	20250429	134200	38540286000	971000	971000	972000	970000	190
285	20250429	134100	38355835000	972000	973000	974000	972000	161
286	20250429	134000	38199300000	974000	973000	974000	973000	150
287	20250429	133900	38053315000	973000	973000	973500	973000	44
288	20250429	133800	38010498000	973000	975000	975000	973000	139
289	20250429	133700	37875151500	975000	975000	975000	974000	38
290	20250429	133600	37838137500	975000	975000	976000	974000	81
291	20250429	133500	37759166500	974000	974000	975000	974000	52
292	20250429	133400	37708512000	974000	975000	975000	974000	33
293	20250429	133300	37676357000	974000	975000	975000	974000	39
294	20250429	133200	37638356000	974000	974000	975000	974000	26
295	20250429	133100	37613030000	974000	973000	975000	973000	58
296	20250429	133000	37556545000	973000	974000	975000	973000	141
297	20250429	132900	37419293000	974000	974000	975000	974000	67
298	20250429	132800	37354030500	974000	975000	975000	974000	70
299	20250429	132700	37285833500	974000	973000	975000	973000	54
300	20250429	132600	37233226500	973000	975000	976000	973000	91
301	20250429	132500	37144591500	974000	972000	975000	972000	102
302	20250429	132400	37045258500	973000	973000	974000	972000	57
303	20250429	132300	36989776500	973000	973000	975000	973000	160
304	20250429	132200	36833991500	973000	974000	975000	973000	158
305	20250429	132100	36680124500	974000	979000	979000	974000	414
306	20250429	132000	36276063500	979000	977000	979000	977000	42
307	20250429	131900	36234964500	979000	977000	979000	977000	204
308	20250429	131800	36035368500	978000	977000	978000	977000	38
309	20250429	131700	35998221500	978000	977000	978000	977000	27
310	20250429	131600	35971826500	978000	977000	978000	977000	38
311	20250429	131500	35934678500	978000	977000	978000	977000	27
312	20250429	131400	35908288500	977000	977000	978000	977000	26
313	20250429	131300	35882879500	977000	978000	979000	977000	27
314	20250429	131200	35856485500	978000	977000	979000	977000	65
315	20250429	131100	35792913500	978000	977000	978000	977000	41
316	20250429	131000	35752842500	978000	978000	979000	978000	137
317	20250429	130900	35618840500	979000	978000	979000	978000	24
318	20250429	130800	35595356500	979000	977000	979000	977000	122
319	20250429	130700	35476055500	977000	977000	978000	977000	33
320	20250429	130600	35443802500	977000	978000	979000	977000	48
321	20250429	130500	35396870500	978000	978000	979000	978000	56
322	20250429	130400	35342092500	978000	978000	978000	977000	142
323	20250429	130300	35203274500	977000	978000	979000	977000	68
324	20250429	130200	35136767500	979000	979000	980000	978000	70
325	20250429	130100	35068269500	979000	979000	980000	979000	39
326	20250429	130000	35030087500	979000	980000	981000	979000	132
327	20250429	125900	34900752500	981000	981000	981000	980000	67
328	20250429	125800	34835063500	981000	982000	982000	980000	274
329	20250429	125700	34566372500	982000	982000	982000	981000	53
330	20250429	125600	34514360500	981000	982000	982000	981000	34
331	20250429	125500	34480987500	981000	981000	982000	981000	43
332	20250429	125400	34438790500	981000	983000	983000	981000	64
333	20250429	125300	34375933500	982000	983000	983000	982000	40
334	20250429	125200	34336634500	982000	981000	983000	981000	85
335	20250429	125100	34253122500	982000	981000	982000	981000	48
336	20250429	125000	34205998500	981000	982000	983000	981000	70
337	20250429	124900	34137295500	983000	983000	983000	982000	140
338	20250429	124800	33999802500	983000	984000	984000	983000	48
339	20250429	124700	33952610500	983000	983000	983000	982000	123
340	20250429	124600	33831703500	982000	983000	983000	982000	44
341	20250429	124500	33788485500	982000	983000	983000	982000	42
342	20250429	124400	33747229500	983000	982000	983000	982000	51
343	20250429	124300	33697121500	983000	983000	983000	982000	33
344	20250429	124200	33664708500	983000	982000	983000	982000	57
345	20250429	124100	33608717500	983000	983000	983000	982000	38
346	20250429	124000	33571373500	982000	983000	984000	982000	47
347	20250429	123900	33525147500	982000	983000	983000	982000	105
348	20250429	123800	33421959500	983000	982000	983000	982000	24
349	20250429	123700	33398380500	982000	983000	983000	982000	31
350	20250429	123600	33367910500	983000	982000	984000	982000	73
351	20250429	123500	33296146500	982000	982000	983000	982000	32
352	20250429	123400	33264711500	982000	982000	983000	982000	30
353	20250429	123300	33235241500	982000	982000	983000	981000	40
354	20250429	123200	33195948500	982000	983000	984000	982000	107
355	20250429	123100	33090772500	983000	983000	984000	982000	44
356	20250429	123000	33047529500	983000	983000	983000	982000	59
357	20250429	122900	32989546500	982000	982000	983000	981000	110
358	20250429	122800	32881529500	982000	982000	983000	982000	32
359	20250429	122700	32850090500	982000	983000	984000	982000	58
360	20250429	122600	32793068500	985000	985000	985000	983000	40
361	20250429	122500	32753703500	984000	984000	985000	983000	36
362	20250429	122400	32718284500	983000	984000	984000	983000	65
363	20250429	122300	32654339500	984000	984000	984000	983000	24
364	20250429	122200	32630729500	983000	985000	985000	983000	58
365	20250429	122100	32573647500	985000	985000	986000	985000	33
366	20250429	122000	32541132500	986000	986000	986000	985000	81
367	20250429	121900	32461291500	986000	984000	986000	983000	56
368	20250429	121800	32406156500	984000	985000	987000	983000	164
369	20250429	121700	32244607500	985000	985000	986000	985000	68
370	20250429	121600	32177570500	986000	986000	986000	985000	44
371	20250429	121500	32134205500	985000	985000	986000	985000	39
372	20250429	121400	32095769500	986000	986000	986000	985000	34
373	20250429	121300	32062262500	986000	985000	986000	985000	38
374	20250429	121200	32024800500	985000	985000	986000	985000	21
375	20250429	121100	32004110500	985000	985000	986000	985000	86
376	20250429	121000	31919372500	986000	985000	986000	985000	66
377	20250429	120900	31854314500	985000	985000	986000	985000	16
378	20250429	120800	31838543500	985000	985000	986000	985000	28
379	20250429	120700	31810949500	986000	985000	986000	985000	45
380	20250429	120600	31766597000	986000	986000	986000	985000	28
381	20250429	120500	31739000000	985000	986000	986000	985000	62
382	20250429	120400	31677916000	985000	985000	986000	985000	49
383	20250429	120300	31629640000	986000	984000	986000	984000	117
384	20250429	120200	31514384000	985000	983000	985000	983000	99
385	20250429	120100	31416919000	984000	984000	985000	983000	52
386	20250429	120000	31365748000	985000	984000	985000	983000	60
387	20250429	115900	31306716000	983000	984000	984000	982000	56
388	20250429	115800	31251675000	984000	982000	984000	982000	65
389	20250429	115700	31187802000	982000	983000	983000	982000	74
390	20250429	115600	31115071000	982000	984000	985000	981000	174
391	20250429	115500	30944010000	984000	985000	986000	984000	56
392	20250429	115400	30888843000	985000	986000	986000	985000	32
393	20250429	115300	30857302000	985000	985000	986000	985000	47
394	20250429	115200	30810992000	984000	986000	986000	984000	72
395	20250429	115100	30740059000	985000	987000	987000	985000	58
396	20250429	115000	30682877000	986000	985000	987000	985000	33
397	20250429	114900	30650332000	985000	984000	986000	984000	55
398	20250429	114800	30596157000	984000	987000	987000	984000	95
399	20250429	114700	30502553000	985000	986000	987000	985000	155
400	20250429	114600	30349638000	987000	987000	987000	986000	62
401	20250429	114500	30288484000	986000	987000	987000	986000	64
402	20250429	114400	30225344000	987000	986000	987000	986000	58
403	20250429	114300	30168124000	987000	986000	987000	986000	32
404	20250429	114200	30136555000	987000	986000	987000	986000	32
405	20250429	114100	30104994000	987000	986000	987000	986000	88
406	20250429	114000	30018195000	986000	987000	987000	986000	69
407	20250429	113900	29950101000	986000	987000	987000	986000	62
408	20250429	113800	29888921000	986000	986000	987000	986000	29
409	20250429	113700	29860312000	986000	986000	987000	986000	38
410	20250429	113600	29822831000	986000	985000	986000	985000	70
411	20250429	113500	29753849000	985000	985000	987000	985000	114
412	20250429	113400	29641457000	986000	986000	986000	985000	34
413	20250429	113300	29607945000	986000	986000	986000	985000	31
414	20250429	113200	29577387500	985000	985000	986000	985000	35
415	20250429	113100	29542897500	985000	985000	986000	985000	24
416	20250429	113000	29519247500	985000	985000	986000	985000	26
417	20250429	112900	29493623500	985000	985000	986000	985000	42
418	20250429	112800	29452236500	986000	985000	986000	984000	27
419	20250429	112700	29425633500	985000	984000	986000	984000	49
420	20250429	112600	29377373500	985000	985000	985000	984000	74
421	20250429	112500	29304495500	985000	985000	985000	984000	89
422	20250429	112400	29216845500	984000	984000	985000	984000	32
423	20250429	112300	29185342500	985000	985000	985000	984000	64
424	20250429	112200	29122330500	985000	984000	987000	984000	626
425	20250429	112100	28505628500	984000	984000	985000	984000	43
426	20250429	112000	28463292500	984000	984000	985000	984000	135
427	20250429	111900	28330424500	984000	984000	985000	984000	25
428	20250429	111800	28305809500	985000	985000	985000	984000	49
429	20250429	111700	28257560500	984000	984000	987000	984000	220
430	20250429	111600	28040860500	984000	986000	986000	984000	139
431	20250429	111500	27903933500	986000	987000	987000	986000	65
432	20250429	111400	27839800500	987000	986000	987000	986000	65
433	20250429	111300	27775658500	986000	990000	990000	986000	311
434	20250429	111200	27468284500	989000	989000	990000	989000	31
435	20250429	111100	27437605500	989000	989000	990000	989000	70
436	20250429	111000	27368361500	989000	990000	990000	989000	130
437	20250429	110900	27239731500	989000	988000	990000	987000	858
438	20250429	110800	26391139500	988000	988000	989000	988000	37
439	20250429	110700	26354559500	988000	987000	989000	987000	34
440	20250429	110600	26320973500	988000	987000	989000	987000	223
441	20250429	110500	26100640500	987000	986000	988000	986000	54
442	20250429	110400	26047338500	987000	987000	988000	987000	64
443	20250429	110300	25984156500	987000	987000	987000	985000	175
444	20250429	110200	25811458000	986000	987000	987000	986000	46
445	20250429	110100	25766083000	987000	985000	988000	985000	579
446	20250429	110000	25194712000	986000	986000	986000	985000	385
447	20250429	105900	24815418000	985000	986000	986000	985000	64
448	20250429	105800	24752356000	985000	984000	986000	984000	85
449	20250429	105700	24668635000	984000	985000	985000	984000	167
450	20250429	105600	24504147000	984000	985000	985000	984000	37
451	20250429	105500	24467714000	984000	984000	985000	983000	32
452	20250429	105400	24436222000	984000	983000	985000	983000	161
453	20250429	105300	24277795000	984000	982000	984000	982000	56
454	20250429	105200	24222734500	982000	985000	985000	982000	217
455	20250429	105100	24009204500	985000	984000	985000	984000	48
456	20250429	105000	23961953500	984000	984000	985000	984000	33
457	20250429	104900	23929460500	984000	984000	985000	984000	128
458	20250429	104800	23803456500	984000	984000	985000	984000	24
459	20250429	104700	23779830500	984000	986000	986000	984000	206
460	20250429	104600	23576985500	985000	987000	988000	985000	152
461	20250429	104500	23427000500	987000	986000	987000	985000	221
462	20250429	104400	23208912500	986000	986000	987000	985000	110
463	20250429	104300	23100472500	985000	985000	986000	985000	189
464	20250429	104200	22914191000	985000	986000	986000	984000	262
465	20250429	104100	22656117000	985000	986000	987000	985000	210
466	20250429	104000	22449125000	987000	985000	987000	985000	701
467	20250429	103900	21758184000	985000	984000	985000	983000	119
468	20250429	103800	21641058000	983000	984000	985000	983000	118
469	20250429	103700	21524964000	984000	985000	985000	983000	292
470	20250429	103600	21237482000	984000	983000	985000	982000	479
471	20250429	103500	20766487000	982000	982000	982000	981000	121
472	20250429	103400	20647671000	982000	981000	982000	981000	234
473	20250429	103300	20417899000	982000	982000	982000	981000	157
474	20250429	103200	20263730000	982000	982000	982000	981000	46
475	20250429	103100	20218587000	982000	979000	982000	979000	661
476	20250429	103000	19570390500	980000	979000	980000	979000	35
477	20250429	102900	19536101500	979000	979000	980000	979000	68
478	20250429	102800	19469512500	979000	979000	980000	979000	54
479	20250429	102700	19416626500	979000	979000	980000	979000	32
480	20250429	102600	19385284500	979000	978000	980000	978000	104
481	20250429	102500	19283461500	979000	979000	980000	978000	70
482	20250429	102400	19214931500	979000	979000	980000	979000	98
483	20250429	102300	19118977500	978000	978000	979000	977000	130
484	20250429	102200	18991836000	978000	977000	978000	977000	26
485	20250429	102100	18966427000	978000	977000	978000	976000	53
486	20250429	102000	18914647000	977000	976000	977000	976000	94
487	20250429	101900	18822824000	976000	975000	977000	975000	114
488	20250429	101800	18711558000	976000	975000	976000	975000	25
489	20250429	101700	18687167000	976000	975000	976000	975000	62
490	20250429	101600	18626660000	975000	975000	976000	975000	45
491	20250429	101500	18582758000	976000	974000	976000	974000	42
492	20250429	101400	18541810000	974000	974000	976000	973000	241
493	20250429	101300	18307051000	974000	974000	975000	973000	78
494	20250429	101200	18231036000	974000	976000	976000	974000	92
495	20250429	101100	18141381500	975000	974000	976000	974000	35
496	20250429	101000	18107255500	975000	973000	976000	972000	111
497	20250429	100900	17999135500	974000	973000	974000	973000	35
498	20250429	100800	17965060500	973000	974000	974000	972000	82
499	20250429	100700	17885295500	974000	974000	975000	974000	20
500	20250429	100600	17865812500	974000	975000	976000	973000	92
501	20250429	100500	17776127500	975000	975000	975000	972000	132
502	20250429	100400	17647563500	975000	974000	975000	974000	22
503	20250429	100300	17626122500	975000	976000	976000	974000	100
504	20250429	100200	17528628500	975000	975000	976000	975000	13
505	20250429	100100	17515948500	975000	975000	976000	974000	112
506	20250429	100000	17406719500	975000	976000	977000	975000	54
507	20250429	095900	17354007500	976000	975000	976000	975000	48
508	20250429	095800	17307175500	975000	974000	975000	974000	91
509	20250429	095700	17218463500	973000	973000	974000	973000	38
510	20250429	095600	17181462500	974000	972000	974000	971000	119
511	20250429	095500	17065781500	972000	972000	972000	971000	51
512	20250429	095400	17016227500	971000	972000	972000	971000	74
513	20250429	095300	16944353500	972000	972000	973000	971000	60
514	20250429	095200	16886040500	972000	974000	975000	971000	387
515	20250429	095100	16509862500	974000	974000	975000	973000	80
516	20250429	095000	16431968500	974000	974000	975000	973000	170
517	20250429	094900	16266349500	975000	976000	976000	974000	65
518	20250429	094800	16202997500	974000	977000	977000	974000	191
519	20250429	094700	16016719500	976000	977000	977000	976000	144
520	20250429	094600	15876074500	977000	980000	980000	977000	308
521	20250429	094500	15574759500	979000	982000	982000	979000	117
522	20250429	094400	15460073500	981000	981000	982000	980000	171
523	20250429	094300	15292311500	981000	981000	983000	981000	172
524	20250429	094200	15123501500	981000	982000	982000	980000	601
525	20250429	094100	14533544500	981000	979000	982000	979000	736
526	20250429	094000	13812102500	980000	979000	980000	979000	251
527	20250429	093900	13566257000	979000	977000	980000	977000	365
528	20250429	093800	13209192000	978000	977000	979000	976000	395
529	20250429	093700	12822928000	976000	977000	977000	976000	47
530	20250429	093600	12777024500	977000	976000	977000	975000	186
531	20250429	093500	12595494500	975000	975000	978000	974000	1849
532	20250429	093400	10791803500	975000	973000	975000	973000	157
533	20250429	093300	10638835500	974000	973000	975000	972000	666
534	20250429	093200	9990326000	973000	971000	975000	971000	1004
535	20250429	093100	9013388000	972000	971000	972000	970000	228
536	20250429	093000	8792013000	970000	971000	971000	968000	93
537	20250429	092900	8701788000	970000	968000	971000	967000	905
538	20250429	092800	7824481000	967000	968000	968000	966000	79
539	20250429	092700	7748059000	967000	967000	968000	967000	86
540	20250429	092600	7664896000	967000	967000	968000	966000	111
541	20250429	092500	7557563000	968000	966000	968000	966000	280
542	20250429	092400	7286650000	966000	965000	967000	965000	311
543	20250429	092300	6986496000	965000	967000	967000	965000	168
544	20250429	092200	6824255000	967000	968000	968000	966000	34
545	20250429	092100	6791369000	968000	967000	968000	966000	32
546	20250429	092000	6760426000	968000	966000	968000	966000	55
547	20250429	091900	6707244000	966000	966000	968000	965000	108
548	20250429	091800	6602898000	966000	967000	968000	966000	83
549	20250429	091700	6522666000	967000	963000	968000	963000	418
550	20250429	091600	6119550000	963000	963000	965000	963000	105
551	20250429	091500	6018358000	963000	964000	965000	962000	241
552	20250429	091400	5786204000	965000	966000	967000	965000	171
553	20250429	091300	5621123000	966000	967000	968000	965000	494
554	20250429	091200	5143632500	967000	970000	970000	967000	99
555	20250429	091100	5047753500	969000	968000	972000	968000	1004
556	20250429	091000	4073955500	968000	969000	970000	967000	562
557	20250429	090900	3529498500	969000	968000	969000	967000	244
558	20250429	090800	3293253500	968000	965000	970000	965000	712
559	20250429	090700	2604235500	965000	963000	966000	963000	494
560	20250429	090600	2127814500	963000	960000	964000	959000	478
561	20250429	090500	1668002000	960000	958000	961000	957000	457
562	20250429	090400	1229578000	958000	957000	958000	956000	94
563	20250429	090300	1139567000	957000	957000	960000	955000	449
564	20250429	090200	709318000	956000	953000	957000	952000	415
565	20250429	090100	313268000	953000	953000	955000	953000	131
566	20250429	090000	188371000	953000	951000	954000	949000	198