KissMeData/484870/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	213200	4632769700	98500	98500	98500	98500	1033
3	20250429	213100	4632769700	98500	98500	98500	98500	0
4	20250429	213000	4632769700	98500	98500	98500	98500	0
5	20250429	212900	4632769700	98500	98500	98500	98500	0
6	20250429	212800	4632769700	98500	98500	98500	98500	0
7	20250429	212700	4632769700	98500	98500	98500	98500	0
8	20250429	212600	4632769700	98500	98500	98500	98500	0
9	20250429	212500	4632769700	98500	98500	98500	98500	0
10	20250429	212400	4632769700	98500	98500	98500	98500	0
11	20250429	212300	4632769700	98500	98500	98500	98500	0
12	20250429	212200	4632769700	98500	98500	98500	98500	0
13	20250429	212100	4632769700	98500	98500	98500	98500	0
14	20250429	212000	4632769700	98500	98500	98500	98500	0
15	20250429	211900	4632769700	98500	98500	98500	98500	0
16	20250429	211800	4632769700	98500	98500	98500	98500	0
17	20250429	211700	4632769700	98500	98500	98500	98500	0
18	20250429	211600	4632769700	98500	98500	98500	98500	0
19	20250429	211500	4632769700	98500	98500	98500	98500	0
20	20250429	211400	4632769700	98500	98500	98500	98500	0
21	20250429	211300	4632769700	98500	98500	98500	98500	0
22	20250429	211200	4632769700	98500	98500	98500	98500	0
23	20250429	211100	4632769700	98500	98500	98500	98500	0
24	20250429	211000	4632769700	98500	98500	98500	98500	0
25	20250429	210900	4632769700	98500	98500	98500	98500	0
26	20250429	210800	4632769700	98500	98500	98500	98500	0
27	20250429	210700	4632769700	98500	98500	98500	98500	0
28	20250429	210600	4632769700	98500	98500	98500	98500	0
29	20250429	210500	4632769700	98500	98500	98500	98500	0
30	20250429	210400	4632769700	98500	98500	98500	98500	0
31	20250429	210300	4632769700	98500	98500	98500	98500	0
32	20250429	210200	4632769700	98500	98500	98500	98500	1033
33	20250429	210100	4632769700	98500	98500	98500	98500	0
34	20250429	210000	4632769700	98500	98500	98500	98500	0
35	20250429	205900	4632769700	98500	98500	98500	98500	0
36	20250429	205800	4632769700	98500	98500	98500	98500	0
37	20250429	205700	4632769700	98500	98500	98500	98500	0
38	20250429	205600	4632769700	98500	98500	98500	98500	0
39	20250429	205500	4632769700	98500	98500	98500	98500	0
40	20250429	205400	4632769700	98500	98500	98500	98500	0
41	20250429	205300	4632769700	98500	98500	98500	98500	0
42	20250429	205200	4632769700	98500	98500	98500	98500	0
43	20250429	205100	4632769700	98500	98500	98500	98500	0
44	20250429	205000	4632769700	98500	98500	98500	98500	0
45	20250429	204900	4632769700	98500	98500	98500	98500	0
46	20250429	204800	4632769700	98500	98500	98500	98500	0
47	20250429	204700	4632769700	98500	98500	98500	98500	0
48	20250429	204600	4632769700	98500	98500	98500	98500	0
49	20250429	204500	4632769700	98500	98500	98500	98500	0
50	20250429	204400	4632769700	98500	98500	98500	98500	0
51	20250429	204300	4632769700	98500	98500	98500	98500	0
52	20250429	204200	4632769700	98500	98500	98500	98500	0
53	20250429	204100	4632769700	98500	98500	98500	98500	0
54	20250429	204000	4632769700	98500	98500	98500	98500	0
55	20250429	203900	4632769700	98500	98500	98500	98500	0
56	20250429	203800	4632769700	98500	98500	98500	98500	0
57	20250429	203700	4632769700	98500	98500	98500	98500	0
58	20250429	203600	4632769700	98500	98500	98500	98500	0
59	20250429	203500	4632769700	98500	98500	98500	98500	0
60	20250429	203400	4632769700	98500	98500	98500	98500	0
61	20250429	203300	4632769700	98500	98500	98500	98500	0
62	20250429	203200	4632769700	98500	98500	98500	98500	1033
63	20250429	203100	4632769700	98500	98500	98500	98500	0
64	20250429	203000	4632769700	98500	98500	98500	98500	0
65	20250429	202900	4632769700	98500	98500	98500	98500	0
66	20250429	202800	4632769700	98500	98500	98500	98500	0
67	20250429	202700	4632769700	98500	98500	98500	98500	0
68	20250429	202600	4632769700	98500	98500	98500	98500	0
69	20250429	202500	4632769700	98500	98500	98500	98500	0
70	20250429	202400	4632769700	98500	98500	98500	98500	0
71	20250429	202300	4632769700	98500	98500	98500	98500	0
72	20250429	202200	4632769700	98500	98500	98500	98500	0
73	20250429	202100	4632769700	98500	98500	98500	98500	0
74	20250429	202000	4632769700	98500	98500	98500	98500	0
75	20250429	201900	4632769700	98500	98500	98500	98500	0
76	20250429	201800	4632769700	98500	98500	98500	98500	0
77	20250429	201700	4632769700	98500	98500	98500	98500	0
78	20250429	201600	4632769700	98500	98500	98500	98500	0
79	20250429	201500	4632769700	98500	98500	98500	98500	0
80	20250429	201400	4632769700	98500	98500	98500	98500	0
81	20250429	201300	4632769700	98500	98500	98500	98500	0
82	20250429	201200	4632769700	98500	98500	98500	98500	0
83	20250429	201100	4632769700	98500	98500	98500	98500	0
84	20250429	201000	4632769700	98500	98500	98500	98500	0
85	20250429	200900	4632769700	98500	98500	98500	98500	0
86	20250429	200800	4632769700	98500	98500	98500	98500	0
87	20250429	200700	4632769700	98500	98500	98500	98500	0
88	20250429	200600	4632769700	98500	98500	98500	98500	0
89	20250429	200500	4632769700	98500	98500	98500	98500	0
90	20250429	200400	4632769700	98500	98500	98500	98500	0
91	20250429	200300	4632769700	98500	98500	98500	98500	0
92	20250429	200200	4632769700	98500	98500	98500	98500	1033
93	20250429	200100	4632769700	98500	98500	98500	98500	0
94	20250429	200000	4632769700	98500	98500	98500	98500	0
95	20250429	195900	4632769700	98500	98500	98500	98500	0
96	20250429	195800	4632769700	98500	98500	98500	98500	0
97	20250429	195700	4632769700	98500	98500	98500	98500	0
98	20250429	195600	4632769700	98500	98500	98500	98500	0
99	20250429	195500	4632769700	98500	98500	98500	98500	0
100	20250429	195400	4632769700	98500	98500	98500	98500	0
101	20250429	195300	4632769700	98500	98500	98500	98500	0
102	20250429	195200	4632769700	98500	98500	98500	98500	0
103	20250429	195100	4632769700	98500	98500	98500	98500	0
104	20250429	195000	4632769700	98500	98500	98500	98500	0
105	20250429	194900	4632769700	98500	98500	98500	98500	0
106	20250429	194800	4632769700	98500	98500	98500	98500	0
107	20250429	194700	4632769700	98500	98500	98500	98500	0
108	20250429	194600	4632769700	98500	98500	98500	98500	0
109	20250429	194500	4632769700	98500	98500	98500	98500	0
110	20250429	194400	4632769700	98500	98500	98500	98500	0
111	20250429	194300	4632769700	98500	98500	98500	98500	0
112	20250429	194200	4632769700	98500	98500	98500	98500	0
113	20250429	194100	4632769700	98500	98500	98500	98500	0
114	20250429	194000	4632769700	98500	98500	98500	98500	0
115	20250429	193900	4632769700	98500	98500	98500	98500	0
116	20250429	193800	4632769700	98500	98500	98500	98500	0
117	20250429	193700	4632769700	98500	98500	98500	98500	0
118	20250429	193600	4632769700	98500	98500	98500	98500	0
119	20250429	193500	4632769700	98500	98500	98500	98500	0
120	20250429	193400	4632769700	98500	98500	98500	98500	0
121	20250429	193300	4632769700	98500	98500	98500	98500	0
122	20250429	193200	4632769700	98500	98500	98500	98500	1033
123	20250429	193100	4632769700	98500	98500	98500	98500	0
124	20250429	193000	4632769700	98500	98500	98500	98500	0
125	20250429	192900	4632769700	98500	98500	98500	98500	0
126	20250429	192800	4632769700	98500	98500	98500	98500	0
127	20250429	192700	4632769700	98500	98500	98500	98500	0
128	20250429	192600	4632769700	98500	98500	98500	98500	0
129	20250429	192500	4632769700	98500	98500	98500	98500	0
130	20250429	192400	4632769700	98500	98500	98500	98500	0
131	20250429	192300	4632769700	98500	98500	98500	98500	0
132	20250429	192200	4632769700	98500	98500	98500	98500	0
133	20250429	192100	4632769700	98500	98500	98500	98500	0
134	20250429	192000	4632769700	98500	98500	98500	98500	0
135	20250429	191900	4632769700	98500	98500	98500	98500	0
136	20250429	191800	4632769700	98500	98500	98500	98500	0
137	20250429	191700	4632769700	98500	98500	98500	98500	0
138	20250429	191600	4632769700	98500	98500	98500	98500	0
139	20250429	191500	4632769700	98500	98500	98500	98500	0
140	20250429	191400	4632769700	98500	98500	98500	98500	0
141	20250429	191300	4632769700	98500	98500	98500	98500	0
142	20250429	191200	4632769700	98500	98500	98500	98500	0
143	20250429	191100	4632769700	98500	98500	98500	98500	0
144	20250429	191000	4632769700	98500	98500	98500	98500	0
145	20250429	190900	4632769700	98500	98500	98500	98500	0
146	20250429	190800	4632769700	98500	98500	98500	98500	0
147	20250429	190700	4632769700	98500	98500	98500	98500	0
148	20250429	190600	4632769700	98500	98500	98500	98500	0
149	20250429	190500	4632769700	98500	98500	98500	98500	0
150	20250429	190400	4632769700	98500	98500	98500	98500	0
151	20250429	190300	4632769700	98500	98500	98500	98500	0
152	20250429	190200	4632769700	98500	98500	98500	98500	1033
153	20250429	190100	4632769700	98500	98500	98500	98500	0
154	20250429	190000	4632769700	98500	98500	98500	98500	0
155	20250429	185900	4632769700	98500	98500	98500	98500	0
156	20250429	185800	4632769700	98500	98500	98500	98500	0
157	20250429	185700	4632769700	98500	98500	98500	98500	0
158	20250429	185600	4632769700	98500	98500	98500	98500	0
159	20250429	185500	4632769700	98500	98500	98500	98500	0
160	20250429	185400	4632769700	98500	98500	98500	98500	0
161	20250429	185300	4632769700	98500	98500	98500	98500	0
162	20250429	185200	4632769700	98500	98500	98500	98500	0
163	20250429	185100	4632769700	98500	98500	98500	98500	0
164	20250429	185000	4632769700	98500	98500	98500	98500	0
165	20250429	184900	4632769700	98500	98500	98500	98500	0
166	20250429	184800	4632769700	98500	98500	98500	98500	0
167	20250429	184700	4632769700	98500	98500	98500	98500	0
168	20250429	184600	4632769700	98500	98500	98500	98500	0
169	20250429	184500	4632769700	98500	98500	98500	98500	0
170	20250429	184400	4632769700	98500	98500	98500	98500	0
171	20250429	184300	4632769700	98500	98500	98500	98500	0
172	20250429	184200	4632769700	98500	98500	98500	98500	0
173	20250429	184100	4632769700	98500	98500	98500	98500	0
174	20250429	184000	4632769700	98500	98500	98500	98500	0
175	20250429	183900	4632769700	98500	98500	98500	98500	0
176	20250429	183800	4632769700	98500	98500	98500	98500	0
177	20250429	183700	4632769700	98500	98500	98500	98500	0
178	20250429	183600	4632769700	98500	98500	98500	98500	0
179	20250429	183500	4632769700	98500	98500	98500	98500	0
180	20250429	183400	4632769700	98500	98500	98500	98500	0
181	20250429	183300	4632769700	98500	98500	98500	98500	0
182	20250429	183200	4632769700	98500	98500	98500	98500	1033
183	20250429	183100	4632769700	98500	98500	98500	98500	0
184	20250429	183000	4632769700	98500	98500	98500	98500	0
185	20250429	182900	4632769700	98500	98500	98500	98500	0
186	20250429	182800	4632769700	98500	98500	98500	98500	0
187	20250429	182700	4632769700	98500	98500	98500	98500	0
188	20250429	182600	4632769700	98500	98500	98500	98500	0
189	20250429	182500	4632769700	98500	98500	98500	98500	0
190	20250429	182400	4632769700	98500	98500	98500	98500	0
191	20250429	182300	4632769700	98500	98500	98500	98500	0
192	20250429	182200	4632769700	98500	98500	98500	98500	0
193	20250429	182100	4632769700	98500	98500	98500	98500	0
194	20250429	182000	4632769700	98500	98500	98500	98500	0
195	20250429	181900	4632769700	98500	98500	98500	98500	0
196	20250429	181800	4632769700	98500	98500	98500	98500	0
197	20250429	181700	4632769700	98500	98500	98500	98500	0
198	20250429	181600	4632769700	98500	98500	98500	98500	0
199	20250429	181500	4632769700	98500	98500	98500	98500	0
200	20250429	181400	4632769700	98500	98500	98500	98500	0
201	20250429	181300	4632769700	98500	98500	98500	98500	0
202	20250429	181200	4632769700	98500	98500	98500	98500	0
203	20250429	181100	4632769700	98500	98500	98500	98500	0
204	20250429	181000	4632769700	98500	98500	98500	98500	0
205	20250429	180900	4632769700	98500	98500	98500	98500	0
206	20250429	180800	4632769700	98500	98500	98500	98500	0
207	20250429	180700	4632769700	98500	98500	98500	98500	0
208	20250429	180600	4632769700	98500	98500	98500	98500	0
209	20250429	180500	4632769700	98500	98500	98500	98500	0
210	20250429	180400	4632769700	98500	98500	98500	98500	0
211	20250429	180300	4632769700	98500	98500	98500	98500	0
212	20250429	180200	4632769700	98500	98500	98500	98500	1033
213	20250429	180100	4632769700	98500	98500	98500	98500	0
214	20250429	180000	4632769700	98500	98500	98500	98500	0
215	20250429	175900	4632769700	98500	98500	98500	98500	0
216	20250429	175800	4632769700	98500	98500	98500	98500	0
217	20250429	175700	4632769700	98500	98500	98500	98500	0
218	20250429	175600	4632769700	98500	98500	98500	98500	0
219	20250429	175500	4632769700	98500	98500	98500	98500	0
220	20250429	175400	4632769700	98500	98500	98500	98500	0
221	20250429	175300	4632769700	98500	98500	98500	98500	0
222	20250429	175200	4632769700	98500	98500	98500	98500	0
223	20250429	175100	4632769700	98500	98500	98500	98500	0
224	20250429	175000	4632769700	98500	98500	98500	98500	0
225	20250429	174900	4632769700	98500	98500	98500	98500	0
226	20250429	174800	4632769700	98500	98500	98500	98500	0
227	20250429	174700	4632769700	98500	98500	98500	98500	0
228	20250429	174600	4632769700	98500	98500	98500	98500	0
229	20250429	174500	4632769700	98500	98500	98500	98500	0
230	20250429	174400	4632769700	98500	98500	98500	98500	0
231	20250429	174300	4632769700	98500	98500	98500	98500	0
232	20250429	174200	4632769700	98500	98500	98500	98500	0
233	20250429	174100	4632769700	98500	98500	98500	98500	0
234	20250429	174000	4632769700	98500	98500	98500	98500	0
235	20250429	173900	4632769700	98500	98500	98500	98500	0
236	20250429	173800	4632769700	98500	98500	98500	98500	0
237	20250429	173700	4632769700	98500	98500	98500	98500	0
238	20250429	173600	4632769700	98500	98500	98500	98500	0
239	20250429	173500	4632769700	98500	98500	98500	98500	0
240	20250429	173400	4632769700	98500	98500	98500	98500	0
241	20250429	173300	4632769700	98500	98500	98500	98500	0
242	20250429	173200	4632769700	98500	98500	98500	98500	1033
243	20250429	173100	4632769700	98500	98500	98500	98500	0
244	20250429	173000	4632769700	98500	98500	98500	98500	0
245	20250429	172900	4632769700	98500	98500	98500	98500	0
246	20250429	172800	4632769700	98500	98500	98500	98500	0
247	20250429	172700	4632769700	98500	98500	98500	98500	0
248	20250429	172600	4632769700	98500	98500	98500	98500	0
249	20250429	172500	4632769700	98500	98500	98500	98500	0
250	20250429	172400	4632769700	98500	98500	98500	98500	0
251	20250429	172300	4632769700	98500	98500	98500	98500	0
252	20250429	172200	4632769700	98500	98500	98500	98500	0
253	20250429	172100	4632769700	98500	98500	98500	98500	0
254	20250429	172000	4632769700	98500	98500	98500	98500	0
255	20250429	171900	4632769700	98500	98500	98500	98500	0
256	20250429	171800	4632769700	98500	98500	98500	98500	0
257	20250429	171700	4632769700	98500	98500	98500	98500	0
258	20250429	171600	4632769700	98500	98500	98500	98500	0
259	20250429	171500	4632769700	98500	98500	98500	98500	0
260	20250429	171400	4632769700	98500	98500	98500	98500	0
261	20250429	171300	4632769700	98500	98500	98500	98500	0
262	20250429	171200	4632769700	98500	98500	98500	98500	0
263	20250429	171100	4632769700	98500	98500	98500	98500	0
264	20250429	171000	4632769700	98500	98500	98500	98500	0
265	20250429	170900	4632769700	98500	98500	98500	98500	0
266	20250429	170800	4632769700	98500	98500	98500	98500	0
267	20250429	170700	4632769700	98500	98500	98500	98500	0
268	20250429	170600	4632769700	98500	98500	98500	98500	0
269	20250429	170500	4632769700	98500	98500	98500	98500	0
270	20250429	170400	4632769700	98500	98500	98500	98500	0
271	20250429	170300	4632769700	98500	98500	98500	98500	0
272	20250429	170200	4632769700	98500	98500	98500	98500	1033
273	20250429	170100	4632769700	98500	98500	98500	98500	0
274	20250429	170000	4632769700	98500	98500	98500	98500	0
275	20250429	165900	4632769700	98500	98500	98500	98500	0
276	20250429	165800	4632769700	98500	98500	98500	98500	0
277	20250429	165700	4632769700	98500	98500	98500	98500	0
278	20250429	165600	4632769700	98500	98500	98500	98500	0
279	20250429	165500	4632769700	98500	98500	98500	98500	0
280	20250429	165400	4632769700	98500	98500	98500	98500	0
281	20250429	165300	4632769700	98500	98500	98500	98500	0
282	20250429	165200	4632769700	98500	98500	98500	98500	0
283	20250429	165100	4632769700	98500	98500	98500	98500	0
284	20250429	165000	4632769700	98500	98500	98500	98500	0
285	20250429	164900	4632769700	98500	98500	98500	98500	0
286	20250429	164800	4632769700	98500	98500	98500	98500	0
287	20250429	164700	4632769700	98500	98500	98500	98500	0
288	20250429	164600	4632769700	98500	98500	98500	98500	0
289	20250429	164500	4632769700	98500	98500	98500	98500	0
290	20250429	164400	4632769700	98500	98500	98500	98500	0
291	20250429	164300	4632769700	98500	98500	98500	98500	0
292	20250429	164200	4632769700	98500	98500	98500	98500	0
293	20250429	164100	4632769700	98500	98500	98500	98500	0
294	20250429	164000	4632769700	98500	98500	98500	98500	0
295	20250429	163900	4632769700	98500	98500	98500	98500	0
296	20250429	163800	4632769700	98500	98500	98500	98500	0
297	20250429	163700	4632769700	98500	98500	98500	98500	0
298	20250429	163600	4632769700	98500	98500	98500	98500	0
299	20250429	163500	4632769700	98500	98500	98500	98500	0
300	20250429	163400	4632769700	98500	98500	98500	98500	0
301	20250429	163300	4632769700	98500	98500	98500	98500	0
302	20250429	163200	4632769700	98500	98500	98500	98500	1033
303	20250429	163100	4632769700	98500	98500	98500	98500	0
304	20250429	163000	4632769700	98500	98500	98500	98500	0
305	20250429	162900	4632769700	98500	98500	98500	98500	0
306	20250429	162800	4632769700	98500	98500	98500	98500	0
307	20250429	162700	4632769700	98500	98500	98500	98500	0
308	20250429	162600	4632769700	98500	98500	98500	98500	0
309	20250429	162500	4632769700	98500	98500	98500	98500	0
310	20250429	162400	4632769700	98500	98500	98500	98500	0
311	20250429	162300	4632769700	98500	98500	98500	98500	0
312	20250429	162200	4632769700	98500	98500	98500	98500	0
313	20250429	162100	4632769700	98500	98500	98500	98500	0
314	20250429	162000	4632769700	98500	98500	98500	98500	0
315	20250429	161900	4632769700	98500	98500	98500	98500	0
316	20250429	161800	4632769700	98500	98500	98500	98500	0
317	20250429	161700	4632769700	98500	98500	98500	98500	0
318	20250429	161600	4632769700	98500	98500	98500	98500	0
319	20250429	161500	4632769700	98500	98500	98500	98500	0
320	20250429	161400	4632769700	98500	98500	98500	98500	0
321	20250429	161300	4632769700	98500	98500	98500	98500	0
322	20250429	161200	4632769700	98500	98500	98500	98500	0
323	20250429	161100	4632769700	98500	98500	98500	98500	0
324	20250429	161000	4632769700	98500	98500	98500	98500	0
325	20250429	160900	4632769700	98500	98500	98500	98500	0
326	20250429	160800	4632769700	98500	98500	98500	98500	0
327	20250429	160700	4632769700	98500	98500	98500	98500	0
328	20250429	160600	4632769700	98500	98500	98500	98500	0
329	20250429	160500	4632769700	98500	98500	98500	98500	0
330	20250429	160400	4632769700	98500	98500	98500	98500	0
331	20250429	160300	4632769700	98500	98500	98500	98500	0
332	20250429	160200	4632769700	98500	98500	98500	98500	1033
333	20250429	160100	4632769700	98500	98500	98500	98500	0
334	20250429	160000	4632769700	98500	98500	98500	98500	0
335	20250429	155900	4632769700	98500	98500	98500	98500	0
336	20250429	155800	4632769700	98500	98500	98500	98500	0
337	20250429	155700	4632769700	98500	98500	98500	98500	0
338	20250429	155600	4632769700	98500	98500	98500	98500	0
339	20250429	155500	4632769700	98500	98500	98500	98500	0
340	20250429	155400	4632769700	98500	98500	98500	98500	0
341	20250429	155300	4632769700	98500	98500	98500	98500	0
342	20250429	155200	4632769700	98500	98500	98500	98500	0
343	20250429	155100	4632769700	98500	98500	98500	98500	0
344	20250429	155000	4632769700	98500	98500	98500	98500	0
345	20250429	154900	4632769700	98500	98500	98500	98500	0
346	20250429	154800	4632769700	98500	98500	98500	98500	0
347	20250429	154700	4632769700	98500	98500	98500	98500	0
348	20250429	154600	4632769700	98500	98500	98500	98500	0
349	20250429	154500	4632769700	98500	98500	98500	98500	0
350	20250429	154400	4632769700	98500	98500	98500	98500	0
351	20250429	154300	4632769700	98500	98500	98500	98500	0
352	20250429	154200	4632769700	98500	98500	98500	98500	0
353	20250429	154100	4632769700	98500	98500	98500	98500	0
354	20250429	154000	4632769700	98500	98500	98500	98500	0
355	20250429	153900	4632769700	98500	98500	98500	98500	0
356	20250429	153800	4632769700	98500	98500	98500	98500	0
357	20250429	153700	4632769700	98500	98500	98500	98500	0
358	20250429	153600	4632769700	98500	98500	98500	98500	0
359	20250429	153500	4632769700	98500	98500	98500	98500	0
360	20250429	153400	4632769700	98500	98500	98500	98500	0
361	20250429	153300	4632769700	98500	98500	98500	98500	0
362	20250429	153200	4632769700	98500	98500	98500	98500	1033
363	20250429	153100	4632769700	98500	98500	98500	98500	0
364	20250429	153000	4632769700	98500	98500	98500	98500	1033
365	20250429	152900	4531019200	98500	98500	98500	98500	0
366	20250429	152800	4531019200	98500	98500	98500	98500	0
367	20250429	152700	4531019200	98500	98500	98500	98500	0
368	20250429	152600	4531019200	98500	98500	98500	98500	0
369	20250429	152500	4531019200	98500	98500	98500	98500	0
370	20250429	152400	4531019200	98500	98500	98500	98500	0
371	20250429	152300	4531019200	98500	98500	98500	98500	0
372	20250429	152200	4531019200	98500	98500	98500	98500	0
373	20250429	152100	4531019200	98500	98500	98500	98500	0
374	20250429	152000	4531019200	98500	98500	98500	98500	0
375	20250429	151900	4531019200	98500	98100	98500	97900	28
376	20250429	151800	4528270900	97900	98800	98900	97800	221
377	20250429	151700	4506450000	98700	98600	98800	98500	447
378	20250429	151600	4462349600	98600	98300	98700	98300	414
379	20250429	151500	4421511400	98600	98500	98700	98300	546
380	20250429	151400	4367682900	98600	98500	98700	98000	632
381	20250429	151300	4305407900	98500	98300	98500	97900	646
382	20250429	151200	4241879600	97900	98500	98500	97900	533
383	20250429	151100	4189464100	98000	98000	98500	97900	694
384	20250429	151000	4121253900	97900	98200	98300	97900	488
385	20250429	150900	4073335000	97900	98000	98200	97800	414
386	20250429	150800	4032747800	97800	97600	98000	97600	468
387	20250429	150700	3986960800	97600	97000	97600	96700	571
388	20250429	150600	3931441100	97000	97100	97200	97000	255
389	20250429	150500	3906658600	97200	97000	97200	97000	138
390	20250429	150400	3893256700	96700	96700	96800	96600	100
391	20250429	150300	3883580900	96700	96600	96700	96600	105
392	20250429	150200	3873428600	96600	96700	96700	96600	54
393	20250429	150100	3868207300	96600	96700	96900	96600	67
394	20250429	150000	3861718200	96700	96900	97000	96700	139
395	20250429	145900	3848264300	97000	97200	97200	97000	488
396	20250429	145800	3800894400	97200	97200	97300	97200	115
397	20250429	145700	3789712300	97200	97100	97200	97100	88
398	20250429	145600	3781165700	97100	97200	97300	97100	145
399	20250429	145500	3767068800	97200	97300	97400	97200	170
400	20250429	145400	3750527800	97300	97300	97500	97300	102
401	20250429	145300	3740591100	97300	97300	97300	97300	23
402	20250429	145200	3738353200	97400	97200	97400	97200	147
403	20250429	145100	3724050600	97200	96800	97200	96800	85
404	20250429	145000	3715810000	96800	96700	96800	96700	26
405	20250429	144900	3713294400	96700	96700	96900	96700	230
406	20250429	144800	3691038100	96700	96700	96800	96700	21
407	20250429	144700	3689006000	96700	96600	96800	96600	55
408	20250429	144600	3683682500	96600	96900	96900	96600	228
409	20250429	144500	3661606700	96900	96900	97100	96900	47
410	20250429	144400	3657048200	96900	96800	96900	96800	31
411	20250429	144300	3654044600	96800	96800	96900	96800	53
412	20250429	144200	3648910700	96900	96700	97000	96700	35
413	20250429	144100	3645522700	96700	96600	96800	96600	116
414	20250429	144000	3634294600	96700	96700	96700	96700	32
415	20250429	143900	3631200200	96700	96700	96800	96700	122
416	20250429	143800	3619396100	96700	96600	96800	96600	11
417	20250429	143700	3618332300	96700	96500	96700	96500	55
418	20250429	143600	3613015900	96500	96600	96700	96500	117
419	20250429	143500	3601713200	96600	96600	96600	96600	13
420	20250429	143400	3600457400	96600	96500	96700	96500	101
421	20250429	143300	3590700600	96500	96700	96700	96500	96
422	20250429	143200	3581421800	96700	96800	96800	96700	47
423	20250429	143100	3576873200	96700	96800	96800	96700	84
424	20250429	143000	3568742700	96700	96800	96900	96700	113
425	20250429	142900	3557801200	96800	96900	96900	96800	9
426	20250429	142800	3556929600	96900	96800	96900	96800	46
427	20250429	142700	3552472800	96800	96900	96900	96800	110
428	20250429	142600	3541814000	96900	96900	97000	96900	52
429	20250429	142500	3536771600	96900	96900	96900	96900	14
430	20250429	142400	3535415000	97000	96900	97000	96800	100
431	20250429	142300	3525721500	96900	96900	96900	96900	23
432	20250429	142200	3523492800	96800	96900	96900	96800	22
433	20250429	142100	3521362200	96900	97000	97000	96800	118
434	20250429	142000	3509923500	96900	96800	96900	96800	34
435	20250429	141900	3506630300	96800	96900	96900	96800	48
436	20250429	141800	3501979800	96800	96900	96900	96800	71
437	20250429	141700	3495102400	96900	96900	97000	96900	108
438	20250429	141600	3484627200	96900	96900	96900	96900	18
439	20250429	141500	3482883000	96900	96900	97000	96800	90
440	20250429	141400	3474161700	97000	96900	97000	96900	105
441	20250429	141300	3463977200	96900	96800	97000	96800	69
442	20250429	141200	3457289100	96800	96800	96800	96800	1
443	20250429	141100	3457192300	97000	96900	97000	96900	128
444	20250429	141000	3444788100	96800	96900	96900	96800	49
445	20250429	140900	3440041400	96800	96800	96800	96800	65
446	20250429	140800	3433749400	96900	96900	96900	96900	47
447	20250429	140700	3429195100	96800	96700	96900	96700	36
448	20250429	140600	3425711300	96700	96700	96700	96700	25
449	20250429	140500	3423293800	96700	96700	96700	96700	50
450	20250429	140400	3418458800	96700	96700	96900	96700	67
451	20250429	140300	3411968700	96700	96700	96700	96700	28
452	20250429	140200	3409261100	96700	96700	96800	96700	69
453	20250429	140100	3402583700	96700	96700	96700	96700	30
454	20250429	140000	3399682700	96600	96600	96600	96600	48
455	20250429	135900	3395045900	96700	96800	96800	96600	49
456	20250429	135800	3390303700	96800	96700	96800	96700	13
457	20250429	135700	3389046200	96700	96600	96700	96600	81
458	20250429	135600	3381216500	96600	96700	96700	96600	38
459	20250429	135500	3377544800	96800	96800	96800	96800	37
460	20250429	135400	3373963200	96800	97000	97000	96800	197
461	20250429	135300	3354855800	97000	97200	97200	97000	78
462	20250429	135200	3347287700	97100	97100	97100	97100	35
463	20250429	135100	3343889200	97100	97100	97200	97100	44
464	20250429	135000	3339613300	97100	97200	97200	97000	78
465	20250429	134900	3332035900	97200	97100	97200	97100	15
466	20250429	134800	3330578000	97100	97100	97100	97100	5
467	20250429	134700	3330092500	97200	97200	97200	96800	126
468	20250429	134600	3317859900	97200	97300	97300	97200	43
469	20250429	134500	3313676400	97300	97400	97500	97300	76
470	20250429	134400	3306277800	97400	97400	97400	97300	59
471	20250429	134300	3300533700	97400	97400	97500	97400	26
472	20250429	134200	3298000800	97400	97400	97400	97400	27
473	20250429	134100	3295371000	97300	97400	97400	97300	23
474	20250429	134000	3293131400	97400	97400	97400	97300	103
475	20250429	133900	3283099500	97400	97400	97400	97400	7
476	20250429	133800	3282417700	97500	97300	97500	97300	40
477	20250429	133700	3278522200	97300	97300	97300	97200	43
478	20250429	133600	3274338500	97300	97350	97400	96700	177
479	20250429	133500	3257162150	97200	97300	97300	97200	15
480	20250429	133400	3255703750	97300	97500	97600	97300	154
481	20250429	133300	3240702150	97500	97700	97700	97500	404
482	20250429	133200	3201271850	97700	97600	97700	97600	54
483	20250429	133100	3195996850	97600	97700	97700	97600	81
484	20250429	133000	3188085250	97800	97600	97800	97600	59
485	20250429	132900	3182321150	97600	97600	97700	97600	51
486	20250429	132800	3177340250	97600	97700	97800	97600	94
487	20250429	132700	3168152850	97800	97700	97800	97600	133
488	20250429	132600	3155153350	97700	97700	97700	97700	12
489	20250429	132500	3153980950	97600	97700	97700	97600	58
490	20250429	132400	3148314550	97800	97700	97800	97600	155
491	20250429	132300	3133164050	97700	97700	97700	97700	50
492	20250429	132200	3128279050	97700	97700	97700	97700	66
493	20250429	132100	3121830850	97700	97700	97800	97700	45
494	20250429	132000	3117430050	97800	97800	97900	97700	90
495	20250429	131900	3108627850	97700	97800	97800	97700	88
496	20250429	131800	3100028950	97800	97900	97900	97800	81
497	20250429	131700	3092100550	97900	97800	97900	97800	39
498	20250429	131600	3088283450	97800	97800	97800	97800	61
499	20250429	131500	3082317650	97800	97800	97900	97800	68
500	20250429	131400	3075661150	97800	97400	97800	97400	228
501	20250429	131300	3053403150	97400	97500	97500	97400	64
502	20250429	131200	3047163950	97500	97600	97600	97500	3
503	20250429	131100	3046871350	97500	97600	97600	97500	36
504	20250429	131000	3043360850	97700	97600	97700	97500	131
505	20250429	130900	3030571950	97600	97600	97600	97600	5
506	20250429	130800	3030083950	97600	97500	97600	97500	11
507	20250429	130700	3029010450	97500	97500	97500	97400	28
508	20250429	130600	3026280550	97600	97600	97600	97600	45
509	20250429	130500	3021888550	97600	97700	97700	97600	65
510	20250429	130400	3015539350	97600	97800	97800	97600	56
511	20250429	130300	3010063550	97600	97800	97900	97600	109
512	20250429	130200	2999406850	97800	97900	97900	97800	6
513	20250429	130100	2998819950	97600	97500	97700	97500	51
514	20250429	130000	2993840550	97500	97600	97600	97500	64
515	20250429	125900	2987600250	97600	97500	97600	97500	36
516	20250429	125800	2984086750	97800	97800	97800	97800	82
517	20250429	125700	2976067150	97900	97800	97900	97800	104
518	20250429	125600	2965887250	97800	97900	97900	97800	37
519	20250429	125500	2962265050	98000	98000	98000	98000	6
520	20250429	125400	2961677050	97800	97900	98000	97800	102
521	20250429	125300	2951685450	97900	98000	98000	97800	216
522	20250429	125200	2930526550	98100	98100	98200	98000	67
523	20250429	125100	2923952550	98200	98500	98900	98200	1044
524	20250429	125000	2820983650	98400	97700	98400	97600	455
525	20250429	124900	2776390350	97600	97600	97700	97600	17
526	20250429	124800	2774730950	97600	97600	97600	97600	54
527	20250429	124700	2769460550	97600	97600	97800	97600	234
528	20250429	124600	2746590450	97600	97700	97700	97600	38
529	20250429	124500	2742877950	97600	97700	97700	97600	68
530	20250429	124400	2736240850	97700	97500	97700	97500	11
531	20250429	124300	2735167950	97500	97600	97700	97500	130
532	20250429	124200	2722479550	97600	97600	97600	97500	78
533	20250429	124100	2714866850	97700	97600	97700	97600	89
534	20250429	124000	2706175250	97600	97500	97600	97500	111
535	20250429	123900	2695344650	97500	97500	97600	97500	95
536	20250429	123800	2686078450	97500	97500	97500	97500	74
537	20250429	123700	2678863450	97400	97500	97700	97400	281
538	20250429	123600	2651452350	97600	97600	97600	97600	70
539	20250429	123500	2644620350	97600	97700	97700	97600	64
540	20250429	123400	2638370350	97600	97600	97600	97600	10
541	20250429	123300	2637394350	97700	97600	97700	97600	106
542	20250429	123200	2627038550	97600	97600	97700	97600	60
543	20250429	123100	2621182450	97600	97600	97700	97600	91
544	20250429	123000	2612296050	97700	97550	97700	97500	33
545	20250429	122900	2609075300	97600	97700	97800	97500	144
546	20250429	122800	2595011000	97800	97800	97800	97800	99
547	20250429	122700	2585328800	97800	97700	97800	97700	17
548	20250429	122600	2583667800	97600	97500	97700	97500	112
549	20250429	122500	2572735400	97500	97500	97500	97400	108
550	20250429	122400	2562206100	97500	97400	97600	97400	67
551	20250429	122300	2555674500	97400	97400	97400	97300	88
552	20250429	122200	2547108400	97400	97300	97400	97300	41
553	20250429	122100	2543115400	97500	97700	97700	97300	124
554	20250429	122000	2531035300	97800	97200	97900	97200	531
555	20250429	121900	2479177200	97200	97300	97300	97200	23
556	20250429	121800	2476940000	97300	97300	97400	97200	6
557	20250429	121700	2476356300	97200	97100	97200	97100	90
558	20250429	121600	2467612000	97000	96900	97000	96900	9
559	20250429	121500	2466739800	97000	97000	97000	96900	15
560	20250429	121400	2465285200	97000	97000	97000	96900	94
561	20250429	121300	2456167500	97000	96800	97000	96800	35
562	20250429	121200	2452775450	96700	96900	96900	96700	133
563	20250429	121100	2439896550	96900	96700	97100	96700	172
564	20250429	121000	2423242650	96700	96500	96700	96500	45
565	20250429	120900	2418896850	96600	96300	96600	96300	107
566	20250429	120800	2408581550	96300	96800	96800	96300	40
567	20250429	120700	2404718150	96800	96800	97000	96800	154
568	20250429	120600	2389800150	96600	96700	97500	96600	594
569	20250429	120500	2332229650	96600	96400	97100	96300	787
570	20250429	120400	2256102450	96400	96300	96400	96300	42
571	20250429	120300	2252055350	96400	96200	96400	96200	101
572	20250429	120200	2242320650	96200	96200	96200	96200	1
573	20250429	120100	2242224450	96300	96300	96300	96200	125
574	20250429	120000	2230194550	96200	96000	96200	96000	111
575	20250429	115900	2219520250	96000	96100	96100	96000	21
576	20250429	115800	2217502250	96100	96000	96100	96000	57
577	20250429	115700	2212024650	96100	96000	96200	96000	85
578	20250429	115600	2203857050	96000	96100	96100	96000	50
579	20250429	115500	2199052450	96100	96100	96100	96100	55
580	20250429	115400	2193766950	96200	96100	96200	96100	61
581	20250429	115300	2187900050	96100	96100	96100	96000	35
582	20250429	115200	2184536750	96000	96100	96100	96000	70
583	20250429	115100	2177809950	96100	96100	96300	96100	40
584	20250429	115000	2173964950	96200	96100	96300	96000	85
585	20250429	114900	2165791150	96100	96200	96200	96100	106
586	20250429	114800	2155597550	96100	96000	96100	96000	5
587	20250429	114700	2155117250	96000	96000	96100	96000	61
588	20250429	114600	2149257150	95900	96000	96000	95900	48
589	20250429	114500	2144649250	96000	96000	96100	96000	7
590	20250429	114400	2143976750	96000	96000	96200	96000	31
591	20250429	114300	2140998750	96200	96000	96200	96000	146
592	20250429	114200	2126968350	96000	96000	96000	96000	13
593	20250429	114100	2125720350	96000	95900	96100	95900	115
594	20250429	114000	2114685650	96000	95800	96000	95800	66
595	20250429	113900	2108361350	95900	95800	95900	95800	103
596	20250429	113800	2098484450	95800	95800	95800	95800	3
597	20250429	113700	2098197050	95800	95800	95800	95700	122
598	20250429	113600	2086513050	95700	95700	95700	95700	7
599	20250429	113500	2085843150	95700	95700	95700	95700	6
600	20250429	113400	2085268950	95700	95900	96000	95600	187
601	20250429	113300	2067339350	95900	95900	96100	95900	56
602	20250429	113200	2061958750	96000	95900	96000	95900	37
603	20250429	113100	2058410050	95900	95900	96000	95900	55
604	20250429	113000	2053135450	95900	95800	96000	95800	73
605	20250429	112900	2046131450	95800	95800	95900	95800	25
606	20250429	112800	2043734650	95800	95700	95800	95700	33
607	20250429	112700	2040573350	95700	95800	95800	95700	69
608	20250429	112600	2033969650	95800	95700	95800	95700	117
609	20250429	112500	2022763550	95700	95700	95700	95700	12
610	20250429	112400	2021615150	95700	95600	95700	95300	369
611	20250429	112300	1986375150	95600	95600	95700	95600	65
612	20250429	112200	1980155750	95600	95600	95600	95500	44
613	20250429	112100	1975950050	95500	95700	95800	95500	529
614	20250429	112000	1925327850	95700	95800	95900	95700	174
615	20250429	111900	1908655150	95800	95800	95900	95800	70
616	20250429	111800	1901943250	95900	95900	95900	95800	72
617	20250429	111700	1895043450	95900	95900	96000	95900	48
618	20250429	111600	1890436550	95800	96000	96100	95800	169
619	20250429	111500	1874216050	96100	96100	96100	96100	76
620	20250429	111400	1866912450	96100	96200	96200	96100	31
621	20250429	111300	1863933150	96200	96100	96200	96100	50
622	20250429	111200	1859124450	96000	96200	96200	96000	96
623	20250429	111100	1849899250	96200	96200	96200	96100	73
624	20250429	111000	1842877050	96200	96200	96200	96200	17
625	20250429	110900	1841241650	96100	96100	96100	96000	63
626	20250429	110800	1835188550	96100	96100	96100	96100	23
627	20250429	110700	1832978250	96000	95900	96200	95900	28
628	20250429	110600	1830289150	95900	95900	95900	95700	107
629	20250429	110500	1820033450	95900	95900	95900	95900	14
630	20250429	110400	1818690850	96000	95800	96000	95800	25
631	20250429	110300	1816292550	95800	95600	95800	95600	72
632	20250429	110200	1809406850	95600	95500	95700	95500	23
633	20250429	110100	1807208250	95600	95500	95600	95400	123
634	20250429	110000	1795460750	95500	95300	95500	95300	46
635	20250429	105900	1791074450	95400	95400	95400	95200	85
636	20250429	105800	1782978150	95400	95500	95500	95300	70
637	20250429	105700	1776298250	95500	95700	95700	95500	54
638	20250429	105600	1771137050	95600	95500	95600	95500	99
639	20250429	105500	1761679050	95400	95300	95500	95100	182
640	20250429	105400	1744324950	95300	95900	95900	94900	260
641	20250429	105300	1719535150	96000	96000	96300	96000	156
642	20250429	105200	1704537050	96000	96000	96000	95900	40
643	20250429	105100	1700697650	95900	94900	96900	94900	752
644	20250429	105000	1628836650	95000	95400	95400	95000	583
645	20250429	104900	1573307450	95400	95600	95600	95400	144
646	20250429	104800	1559555150	95600	95900	95900	95600	525
647	20250429	104700	1509296750	95900	96150	96200	95900	165
648	20250429	104600	1493454350	96100	96100	96200	96100	61
649	20250429	104500	1487591550	96100	96000	96100	96000	79
650	20250429	104400	1480004650	96100	96100	96100	96000	90
651	20250429	104300	1471361550	96200	96100	96200	96100	106
652	20250429	104200	1461171150	96100	96200	96200	96100	99
653	20250429	104100	1451649650	96100	96300	96300	96100	126
654	20250429	104000	1439526350	96300	96200	96400	96200	29
655	20250429	103900	1436735550	96200	96200	96200	96100	54
656	20250429	103800	1431541150	96200	96400	96500	96100	269
657	20250429	103700	1405637850	96500	96500	96500	96500	44
658	20250429	103600	1401391850	96500	96300	96500	96200	78
659	20250429	103500	1393875550	96300	96400	96400	96200	71
660	20250429	103400	1387038850	96400	96500	96500	96400	89
661	20250429	103300	1378453350	96500	96400	96500	96400	76
662	20250429	103200	1371122150	96400	96400	96400	96300	97
663	20250429	103100	1361776150	96500	96400	96500	96400	110
664	20250429	103000	1351167050	96400	96400	96600	96300	84
665	20250429	102900	1343071950	96400	96500	96500	96400	62
666	20250429	102800	1337090550	96500	96700	96700	96500	59
667	20250429	102700	1331396550	96500	96500	96700	96500	96
668	20250429	102600	1322131950	96500	96400	96500	96300	134
669	20250429	102500	1309209950	96400	96500	96600	96400	207
670	20250429	102400	1289232850	96500	96500	96800	96400	385
671	20250429	102300	1252064050	96500	96400	96500	96400	131
672	20250429	102200	1239425150	96400	96500	96600	96400	150
673	20250429	102100	1224952650	96500	96700	96700	96500	71
674	20250429	102000	1218097350	96800	96600	96900	96600	108
675	20250429	101900	1207661350	96600	96800	96800	96600	68
676	20250429	101800	1201089850	96800	96800	96800	96700	36
677	20250429	101700	1197605350	96800	96400	96900	96300	545
678	20250429	101600	1144938950	96600	96400	96600	96300	119
679	20250429	101500	1133473550	96400	96500	96500	96400	45
680	20250429	101400	1129131650	96500	96600	96600	96400	78
681	20250429	101300	1121601650	96600	96700	96800	96600	108
682	20250429	101200	1111156950	96600	96600	96700	96500	121
683	20250429	101100	1099473850	96400	96400	96500	96300	124
684	20250429	101000	1087519950	96500	96700	96700	96400	79
685	20250429	100900	1079888900	96700	96500	96700	96400	112
686	20250429	100800	1069076300	96400	96300	96500	96100	206
687	20250429	100700	1049227400	96300	96000	96500	96000	81
688	20250429	100600	1041430100	96200	95900	96300	95800	128
689	20250429	100500	1029135500	95900	95900	95900	95800	116
690	20250429	100400	1018011600	96000	96100	96100	95900	111
691	20250429	100300	1007353500	96200	96200	96200	96100	107
692	20250429	100200	997063300	96000	96000	96200	96000	4
693	20250429	100100	996679000	96200	95900	96200	95500	299
694	20250429	100000	968031500	95900	96000	96000	95700	79
695	20250429	095900	960452500	95900	95900	95900	95800	137
696	20250429	095800	947322900	95800	96000	96000	95800	65
697	20250429	095700	941087300	96200	96100	96200	95900	50
698	20250429	095600	936287700	96100	96000	96100	96000	112
699	20250429	095500	925530800	96000	96000	96000	95900	49
700	20250429	095400	920827400	96000	96100	96100	96000	84
701	20250429	095300	912757700	96100	95800	96500	95800	683
702	20250429	095200	847157000	95800	95800	95800	95800	78
703	20250429	095100	839684600	95800	96100	96100	95600	242
704	20250429	095000	816476000	96100	96100	96400	96100	80
705	20250429	094900	808779600	96200	96500	96600	96200	189
706	20250429	094800	790569200	96700	96400	96700	96400	352
707	20250429	094700	756610700	96500	96500	96600	96500	6
708	20250429	094600	756031400	96600	96300	96600	96200	233
709	20250429	094500	733573300	96300	96300	96300	96300	45
710	20250429	094400	729239800	96500	96000	96500	96000	55
711	20250429	094300	723944800	96400	96000	96400	95900	155
712	20250429	094200	709050900	96100	96000	96100	96000	94
713	20250429	094100	700025300	96500	96650	96800	96000	386
714	20250429	094000	662905650	96500	96300	96800	96300	227
715	20250429	093900	641008450	96300	96300	96400	96200	29
716	20250429	093800	638214250	96000	96100	96300	96000	126
717	20250429	093700	626105150	96100	96100	96300	96100	69
718	20250429	093600	619472250	96000	96200	96200	96000	5
719	20250429	093500	618991850	96000	96100	96200	95900	115
720	20250429	093400	607947450	96200	96200	96200	96200	5
721	20250429	093300	607466450	96300	96000	96300	96000	34
722	20250429	093200	604201850	96000	96100	96300	96000	83
723	20250429	093100	596231250	96100	96400	96500	96100	106
724	20250429	093000	586022050	96500	96000	96500	96000	290
725	20250429	092900	558077950	96000	96300	96300	96000	38
726	20250429	092800	554418950	96300	96100	96300	95700	231
727	20250429	092700	532293350	96100	95800	96400	95700	126
728	20250429	092600	520215950	96000	95800	96500	95700	195
729	20250429	092500	501521950	95900	96500	96500	95800	65
730	20250429	092400	495282850	96000	96450	96600	95800	263
731	20250429	092300	470014700	96600	96100	96800	96100	89
732	20250429	092200	461448000	96100	95800	96100	95800	20
733	20250429	092100	459528700	95800	96400	96400	95800	37
734	20250429	092000	455970300	96000	96500	96500	96000	65
735	20250429	091900	449718000	96500	95400	96500	95400	310
736	20250429	091800	420001800	95300	95400	95400	95100	69
737	20250429	091700	413430800	95600	94900	95600	94700	305
738	20250429	091600	384380500	94800	94900	95400	94800	137
739	20250429	091500	371372000	95600	95200	95600	94800	257
740	20250429	091400	346952200	95200	95300	95600	95000	136
741	20250429	091300	334001800	95400	95400	95700	95400	166
742	20250429	091200	318155900	95300	95900	95900	95300	227
743	20250429	091100	296455500	95900	95400	96000	95400	122
744	20250429	091000	284795500	95400	95600	95700	95400	191
745	20250429	090900	266549600	95700	95000	95700	95000	81
746	20250429	090800	258833900	95000	95000	95000	94500	261
747	20250429	090700	234088900	94800	94400	95200	94400	157
748	20250429	090600	219216700	94900	93600	94900	93600	136
749	20250429	090500	206441400	93700	94100	94100	93500	324
750	20250429	090400	176082800	94100	94700	94700	93400	485
751	20250429	090300	130360400	94800	95100	95100	94800	273
752	20250429	090200	104428300	95100	95500	95700	95100	214
753	20250429	090100	84027600	95500	97200	97200	95300	470
754	20250429	090000	38855900	96500	97800	97800	96400	399