KissMeData/093320/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200300	1171467900	92300	92300	92300	92300	209
3	20240429	200200	1171467900	92300	92300	92300	92300	0
4	20240429	200100	1171467900	92300	92300	92300	92300	0
5	20240429	200000	1171467900	92300	92300	92300	92300	0
6	20240429	195900	1171467900	92300	92300	92300	92300	0
7	20240429	195800	1171467900	92300	92300	92300	92300	0
8	20240429	195700	1171467900	92300	92300	92300	92300	0
9	20240429	195600	1171467900	92300	92300	92300	92300	0
10	20240429	195500	1171467900	92300	92300	92300	92300	0
11	20240429	195400	1171467900	92300	92300	92300	92300	0
12	20240429	195300	1171467900	92300	92300	92300	92300	0
13	20240429	195200	1171467900	92300	92300	92300	92300	0
14	20240429	195100	1171467900	92300	92300	92300	92300	0
15	20240429	195000	1171467900	92300	92300	92300	92300	0
16	20240429	194900	1171467900	92300	92300	92300	92300	0
17	20240429	194800	1171467900	92300	92300	92300	92300	0
18	20240429	194700	1171467900	92300	92300	92300	92300	0
19	20240429	194600	1171467900	92300	92300	92300	92300	0
20	20240429	194500	1171467900	92300	92300	92300	92300	0
21	20240429	194400	1171467900	92300	92300	92300	92300	0
22	20240429	194300	1171467900	92300	92300	92300	92300	0
23	20240429	194200	1171467900	92300	92300	92300	92300	0
24	20240429	194100	1171467900	92300	92300	92300	92300	0
25	20240429	194000	1171467900	92300	92300	92300	92300	0
26	20240429	193900	1171467900	92300	92300	92300	92300	0
27	20240429	193800	1171467900	92300	92300	92300	92300	0
28	20240429	193700	1171467900	92300	92300	92300	92300	0
29	20240429	193600	1171467900	92300	92300	92300	92300	0
30	20240429	193500	1171467900	92300	92300	92300	92300	0
31	20240429	193400	1171467900	92300	92300	92300	92300	0
32	20240429	193300	1171467900	92300	92300	92300	92300	209
33	20240429	193200	1171467900	92300	92300	92300	92300	0
34	20240429	193100	1171467900	92300	92300	92300	92300	0
35	20240429	193000	1171467900	92300	92300	92300	92300	0
36	20240429	192900	1171467900	92300	92300	92300	92300	0
37	20240429	192800	1171467900	92300	92300	92300	92300	0
38	20240429	192700	1171467900	92300	92300	92300	92300	0
39	20240429	192600	1171467900	92300	92300	92300	92300	0
40	20240429	192500	1171467900	92300	92300	92300	92300	0
41	20240429	192400	1171467900	92300	92300	92300	92300	0
42	20240429	192300	1171467900	92300	92300	92300	92300	0
43	20240429	192200	1171467900	92300	92300	92300	92300	0
44	20240429	192100	1171467900	92300	92300	92300	92300	0
45	20240429	192000	1171467900	92300	92300	92300	92300	0
46	20240429	191900	1171467900	92300	92300	92300	92300	0
47	20240429	191800	1171467900	92300	92300	92300	92300	0
48	20240429	191700	1171467900	92300	92300	92300	92300	0
49	20240429	191600	1171467900	92300	92300	92300	92300	0
50	20240429	191500	1171467900	92300	92300	92300	92300	0
51	20240429	191400	1171467900	92300	92300	92300	92300	0
52	20240429	191300	1171467900	92300	92300	92300	92300	0
53	20240429	191200	1171467900	92300	92300	92300	92300	0
54	20240429	191100	1171467900	92300	92300	92300	92300	0
55	20240429	191000	1171467900	92300	92300	92300	92300	0
56	20240429	190900	1171467900	92300	92300	92300	92300	0
57	20240429	190800	1171467900	92300	92300	92300	92300	0
58	20240429	190700	1171467900	92300	92300	92300	92300	0
59	20240429	190600	1171467900	92300	92300	92300	92300	0
60	20240429	190500	1171467900	92300	92300	92300	92300	0
61	20240429	190400	1171467900	92300	92300	92300	92300	0
62	20240429	190300	1171467900	92300	92300	92300	92300	209
63	20240429	190200	1171467900	92300	92300	92300	92300	0
64	20240429	190100	1171467900	92300	92300	92300	92300	0
65	20240429	190000	1171467900	92300	92300	92300	92300	0
66	20240429	185900	1171467900	92300	92300	92300	92300	0
67	20240429	185800	1171467900	92300	92300	92300	92300	0
68	20240429	185700	1171467900	92300	92300	92300	92300	0
69	20240429	185600	1171467900	92300	92300	92300	92300	0
70	20240429	185500	1171467900	92300	92300	92300	92300	0
71	20240429	185400	1171467900	92300	92300	92300	92300	0
72	20240429	185300	1171467900	92300	92300	92300	92300	0
73	20240429	185200	1171467900	92300	92300	92300	92300	0
74	20240429	185100	1171467900	92300	92300	92300	92300	0
75	20240429	185000	1171467900	92300	92300	92300	92300	0
76	20240429	184900	1171467900	92300	92300	92300	92300	0
77	20240429	184800	1171467900	92300	92300	92300	92300	0
78	20240429	184700	1171467900	92300	92300	92300	92300	0
79	20240429	184600	1171467900	92300	92300	92300	92300	0
80	20240429	184500	1171467900	92300	92300	92300	92300	0
81	20240429	184400	1171467900	92300	92300	92300	92300	0
82	20240429	184300	1171467900	92300	92300	92300	92300	0
83	20240429	184200	1171467900	92300	92300	92300	92300	0
84	20240429	184100	1171467900	92300	92300	92300	92300	0
85	20240429	184000	1171467900	92300	92300	92300	92300	0
86	20240429	183900	1171467900	92300	92300	92300	92300	0
87	20240429	183800	1171467900	92300	92300	92300	92300	0
88	20240429	183700	1171467900	92300	92300	92300	92300	0
89	20240429	183600	1171467900	92300	92300	92300	92300	0
90	20240429	183500	1171467900	92300	92300	92300	92300	0
91	20240429	183400	1171467900	92300	92300	92300	92300	0
92	20240429	183300	1171467900	92300	92300	92300	92300	209
93	20240429	183200	1171467900	92300	92300	92300	92300	0
94	20240429	183100	1171467900	92300	92300	92300	92300	0
95	20240429	183000	1171467900	92300	92300	92300	92300	0
96	20240429	182900	1171467900	92300	92300	92300	92300	0
97	20240429	182800	1171467900	92300	92300	92300	92300	0
98	20240429	182700	1171467900	92300	92300	92300	92300	0
99	20240429	182600	1171467900	92300	92300	92300	92300	0
100	20240429	182500	1171467900	92300	92300	92300	92300	0
101	20240429	182400	1171467900	92300	92300	92300	92300	0
102	20240429	182300	1171467900	92300	92300	92300	92300	0
103	20240429	182200	1171467900	92300	92300	92300	92300	0
104	20240429	182100	1171467900	92300	92300	92300	92300	0
105	20240429	182000	1171467900	92300	92300	92300	92300	0
106	20240429	181900	1171467900	92300	92300	92300	92300	0
107	20240429	181800	1171467900	92300	92300	92300	92300	0
108	20240429	181700	1171467900	92300	92300	92300	92300	0
109	20240429	181600	1171467900	92300	92300	92300	92300	0
110	20240429	181500	1171467900	92300	92300	92300	92300	0
111	20240429	181400	1171467900	92300	92300	92300	92300	0
112	20240429	181300	1171467900	92300	92300	92300	92300	0
113	20240429	181200	1171467900	92300	92300	92300	92300	0
114	20240429	181100	1171467900	92300	92300	92300	92300	0
115	20240429	181000	1171467900	92300	92300	92300	92300	0
116	20240429	180900	1171467900	92300	92300	92300	92300	0
117	20240429	180800	1171467900	92300	92300	92300	92300	0
118	20240429	180700	1171467900	92300	92300	92300	92300	0
119	20240429	180600	1171467900	92300	92300	92300	92300	0
120	20240429	180500	1171467900	92300	92300	92300	92300	0
121	20240429	180400	1171467900	92300	92300	92300	92300	0
122	20240429	180300	1171467900	92300	92300	92300	92300	209
123	20240429	180200	1171467900	92300	92300	92300	92300	0
124	20240429	180100	1171467900	92300	92300	92300	92300	0
125	20240429	180000	1171467900	92300	92300	92300	92300	0
126	20240429	175900	1171467900	92300	92300	92300	92300	0
127	20240429	175800	1171467900	92300	92300	92300	92300	0
128	20240429	175700	1171467900	92300	92300	92300	92300	0
129	20240429	175600	1171467900	92300	92300	92300	92300	0
130	20240429	175500	1171467900	92300	92300	92300	92300	0
131	20240429	175400	1171467900	92300	92300	92300	92300	0
132	20240429	175300	1171467900	92300	92300	92300	92300	0
133	20240429	175200	1171467900	92300	92300	92300	92300	0
134	20240429	175100	1171467900	92300	92300	92300	92300	0
135	20240429	175000	1171467900	92300	92300	92300	92300	0
136	20240429	174900	1171467900	92300	92300	92300	92300	0
137	20240429	174800	1171467900	92300	92300	92300	92300	0
138	20240429	174700	1171467900	92300	92300	92300	92300	0
139	20240429	174600	1171467900	92300	92300	92300	92300	0
140	20240429	174500	1171467900	92300	92300	92300	92300	0
141	20240429	174400	1171467900	92300	92300	92300	92300	0
142	20240429	174300	1171467900	92300	92300	92300	92300	0
143	20240429	174200	1171467900	92300	92300	92300	92300	0
144	20240429	174100	1171467900	92300	92300	92300	92300	0
145	20240429	174000	1171467900	92300	92300	92300	92300	0
146	20240429	173900	1171467900	92300	92300	92300	92300	0
147	20240429	173800	1171467900	92300	92300	92300	92300	0
148	20240429	173700	1171467900	92300	92300	92300	92300	0
149	20240429	173600	1171467900	92300	92300	92300	92300	0
150	20240429	173500	1171467900	92300	92300	92300	92300	0
151	20240429	173400	1171467900	92300	92300	92300	92300	0
152	20240429	173300	1171467900	92300	92300	92300	92300	209
153	20240429	173200	1171467900	92300	92300	92300	92300	0
154	20240429	173100	1171467900	92300	92300	92300	92300	0
155	20240429	173000	1171467900	92300	92300	92300	92300	0
156	20240429	172900	1171467900	92300	92300	92300	92300	0
157	20240429	172800	1171467900	92300	92300	92300	92300	0
158	20240429	172700	1171467900	92300	92300	92300	92300	0
159	20240429	172600	1171467900	92300	92300	92300	92300	0
160	20240429	172500	1171467900	92300	92300	92300	92300	0
161	20240429	172400	1171467900	92300	92300	92300	92300	0
162	20240429	172300	1171467900	92300	92300	92300	92300	0
163	20240429	172200	1171467900	92300	92300	92300	92300	0
164	20240429	172100	1171467900	92300	92300	92300	92300	0
165	20240429	172000	1171467900	92300	92300	92300	92300	0
166	20240429	171900	1171467900	92300	92300	92300	92300	0
167	20240429	171800	1171467900	92300	92300	92300	92300	0
168	20240429	171700	1171467900	92300	92300	92300	92300	0
169	20240429	171600	1171467900	92300	92300	92300	92300	0
170	20240429	171500	1171467900	92300	92300	92300	92300	0
171	20240429	171400	1171467900	92300	92300	92300	92300	0
172	20240429	171300	1171467900	92300	92300	92300	92300	0
173	20240429	171200	1171467900	92300	92300	92300	92300	0
174	20240429	171100	1171467900	92300	92300	92300	92300	0
175	20240429	171000	1171467900	92300	92300	92300	92300	0
176	20240429	170900	1171467900	92300	92300	92300	92300	0
177	20240429	170800	1171467900	92300	92300	92300	92300	0
178	20240429	170700	1171467900	92300	92300	92300	92300	0
179	20240429	170600	1171467900	92300	92300	92300	92300	0
180	20240429	170500	1171467900	92300	92300	92300	92300	0
181	20240429	170400	1171467900	92300	92300	92300	92300	0
182	20240429	170300	1171467900	92300	92300	92300	92300	209
183	20240429	170200	1171467900	92300	92300	92300	92300	0
184	20240429	170100	1171467900	92300	92300	92300	92300	0
185	20240429	170000	1171467900	92300	92300	92300	92300	0
186	20240429	165900	1171467900	92300	92300	92300	92300	0
187	20240429	165800	1171467900	92300	92300	92300	92300	0
188	20240429	165700	1171467900	92300	92300	92300	92300	0
189	20240429	165600	1171467900	92300	92300	92300	92300	0
190	20240429	165500	1171467900	92300	92300	92300	92300	0
191	20240429	165400	1171467900	92300	92300	92300	92300	0
192	20240429	165300	1171467900	92300	92300	92300	92300	0
193	20240429	165200	1171467900	92300	92300	92300	92300	0
194	20240429	165100	1171467900	92300	92300	92300	92300	0
195	20240429	165000	1171467900	92300	92300	92300	92300	0
196	20240429	164900	1171467900	92300	92300	92300	92300	0
197	20240429	164800	1171467900	92300	92300	92300	92300	0
198	20240429	164700	1171467900	92300	92300	92300	92300	0
199	20240429	164600	1171467900	92300	92300	92300	92300	0
200	20240429	164500	1171467900	92300	92300	92300	92300	0
201	20240429	164400	1171467900	92300	92300	92300	92300	0
202	20240429	164300	1171467900	92300	92300	92300	92300	0
203	20240429	164200	1171467900	92300	92300	92300	92300	0
204	20240429	164100	1171467900	92300	92300	92300	92300	0
205	20240429	164000	1171467900	92300	92300	92300	92300	0
206	20240429	163900	1171467900	92300	92300	92300	92300	0
207	20240429	163800	1171467900	92300	92300	92300	92300	0
208	20240429	163700	1171467900	92300	92300	92300	92300	0
209	20240429	163600	1171467900	92300	92300	92300	92300	0
210	20240429	163500	1171467900	92300	92300	92300	92300	0
211	20240429	163400	1171467900	92300	92300	92300	92300	0
212	20240429	163300	1171467900	92300	92300	92300	92300	209
213	20240429	163200	1171467900	92300	92300	92300	92300	0
214	20240429	163100	1171467900	92300	92300	92300	92300	0
215	20240429	163000	1171467900	92300	92300	92300	92300	0
216	20240429	162900	1171467900	92300	92300	92300	92300	0
217	20240429	162800	1171467900	92300	92300	92300	92300	0
218	20240429	162700	1171467900	92300	92300	92300	92300	0
219	20240429	162600	1171467900	92300	92300	92300	92300	0
220	20240429	162500	1171467900	92300	92300	92300	92300	0
221	20240429	162400	1171467900	92300	92300	92300	92300	0
222	20240429	162300	1171467900	92300	92300	92300	92300	0
223	20240429	162200	1171467900	92300	92300	92300	92300	0
224	20240429	162100	1171467900	92300	92300	92300	92300	0
225	20240429	162000	1171467900	92300	92300	92300	92300	0
226	20240429	161900	1171467900	92300	92300	92300	92300	0
227	20240429	161800	1171467900	92300	92300	92300	92300	0
228	20240429	161700	1171467900	92300	92300	92300	92300	0
229	20240429	161600	1171467900	92300	92300	92300	92300	0
230	20240429	161500	1171467900	92300	92300	92300	92300	0
231	20240429	161400	1171467900	92300	92300	92300	92300	0
232	20240429	161300	1171467900	92300	92300	92300	92300	0
233	20240429	161200	1171467900	92300	92300	92300	92300	0
234	20240429	161100	1171467900	92300	92300	92300	92300	0
235	20240429	161000	1171467900	92300	92300	92300	92300	0
236	20240429	160900	1171467900	92300	92300	92300	92300	0
237	20240429	160800	1171467900	92300	92300	92300	92300	0
238	20240429	160700	1171467900	92300	92300	92300	92300	0
239	20240429	160600	1171467900	92300	92300	92300	92300	0
240	20240429	160500	1171467900	92300	92300	92300	92300	0
241	20240429	160400	1171467900	92300	92300	92300	92300	0
242	20240429	160300	1171467900	92300	92300	92300	92300	209
243	20240429	160200	1171467900	92300	92300	92300	92300	0
244	20240429	160100	1171467900	92300	92300	92300	92300	0
245	20240429	160000	1171467900	92300	92300	92300	92300	0
246	20240429	155900	1171467900	92300	92300	92300	92300	0
247	20240429	155800	1171467900	92300	92300	92300	92300	0
248	20240429	155700	1171467900	92300	92300	92300	92300	0
249	20240429	155600	1171467900	92300	92300	92300	92300	0
250	20240429	155500	1171467900	92300	92300	92300	92300	0
251	20240429	155400	1171467900	92300	92300	92300	92300	0
252	20240429	155300	1171467900	92300	92300	92300	92300	0
253	20240429	155200	1171467900	92300	92300	92300	92300	0
254	20240429	155100	1171467900	92300	92300	92300	92300	0
255	20240429	155000	1171467900	92300	92300	92300	92300	0
256	20240429	154900	1171467900	92300	92300	92300	92300	0
257	20240429	154800	1171467900	92300	92300	92300	92300	0
258	20240429	154700	1171467900	92300	92300	92300	92300	0
259	20240429	154600	1171467900	92300	92300	92300	92300	0
260	20240429	154500	1171467900	92300	92300	92300	92300	0
261	20240429	154400	1171467900	92300	92300	92300	92300	0
262	20240429	154300	1171467900	92300	92300	92300	92300	0
263	20240429	154200	1171467900	92300	92300	92300	92300	0
264	20240429	154100	1171467900	92300	92300	92300	92300	0
265	20240429	154000	1171467900	92300	92300	92300	92300	0
266	20240429	153900	1171467900	92300	92300	92300	92300	0
267	20240429	153800	1171467900	92300	92300	92300	92300	0
268	20240429	153700	1171467900	92300	92300	92300	92300	0
269	20240429	153600	1171467900	92300	92300	92300	92300	0
270	20240429	153500	1171467900	92300	92300	92300	92300	0
271	20240429	153400	1171467900	92300	92300	92300	92300	0
272	20240429	153300	1171467900	92300	92300	92300	92300	209
273	20240429	153200	1171467900	92300	92300	92300	92300	0
274	20240429	153100	1171467900	92300	92300	92300	92300	0
275	20240429	153000	1171467900	92300	92300	92300	92300	209
276	20240429	152900	1152177200	92100	92100	92100	92100	0
277	20240429	152800	1152177200	92100	92100	92100	92100	0
278	20240429	152700	1152177200	92100	92100	92100	92100	0
279	20240429	152600	1152177200	92100	92100	92100	92100	0
280	20240429	152500	1152177200	92100	92100	92100	92100	0
281	20240429	152400	1152177200	92100	92100	92100	92100	0
282	20240429	152300	1152177200	92100	92100	92100	92100	0
283	20240429	152200	1152177200	92100	92100	92100	92100	0
284	20240429	152100	1152177200	92100	92100	92100	92100	0
285	20240429	152000	1152177200	92100	92100	92100	92100	0
286	20240429	151900	1152177200	92100	92300	92300	92100	147
287	20240429	151800	1138622500	92200	92200	92200	92200	55
288	20240429	151700	1133551500	92200	92200	92200	91800	284
289	20240429	151600	1107428300	92100	92100	92100	92100	0
290	20240429	151500	1107428300	92100	92100	92100	92100	1
291	20240429	151400	1107336200	92100	92100	92100	92100	5
292	20240429	151300	1106875700	92100	92100	92100	92100	0
293	20240429	151200	1106875700	92100	92100	92100	92100	5
294	20240429	151100	1106415200	92100	92100	92100	92100	10
295	20240429	151000	1105494200	92100	92100	92100	92100	2
296	20240429	150900	1105310000	92300	92300	92300	92300	0
297	20240429	150800	1105310000	92300	92300	92300	92300	0
298	20240429	150700	1105310000	92300	92300	92300	92300	0
299	20240429	150600	1105310000	92300	92300	92300	92300	0
300	20240429	150500	1105310000	92300	92300	92300	92300	0
301	20240429	150400	1105310000	92300	92200	92300	92200	21
302	20240429	150300	1103372200	92200	92300	92300	92200	28
303	20240429	150200	1100788600	92100	92100	92100	92100	0
304	20240429	150100	1100788600	92100	92200	92300	92100	26
305	20240429	150000	1098391600	92100	92100	92100	92100	14
306	20240429	145900	1097102200	92100	91900	92100	91900	48
307	20240429	145800	1092690800	92200	91900	92200	91900	289
308	20240429	145700	1066075300	91900	92000	92000	91900	253
309	20240429	145600	1042816100	92000	92000	92000	92000	0
310	20240429	145500	1042816100	92000	92000	92000	92000	2
311	20240429	145400	1042632100	92000	92000	92000	92000	10
312	20240429	145300	1041712100	92000	92000	92000	92000	0
313	20240429	145200	1041712100	92000	92000	92000	92000	0
314	20240429	145100	1041712100	92000	92000	92000	92000	0
315	20240429	145000	1041712100	92000	92000	92000	92000	0
316	20240429	144900	1041712100	92000	92000	92000	92000	9
317	20240429	144800	1040884100	92100	92100	92100	92100	0
318	20240429	144700	1040884100	92100	92100	92100	92100	6
319	20240429	144600	1040331500	92100	92200	92200	92100	94
320	20240429	144500	1031673100	92100	92100	92100	92100	0
321	20240429	144400	1031673100	92100	92100	92100	92100	6
322	20240429	144300	1031120500	92200	92200	92200	92200	0
323	20240429	144200	1031120500	92200	92200	92200	92200	0
324	20240429	144100	1031120500	92200	92200	92200	92200	40
325	20240429	144000	1027432500	92200	92300	92300	92200	22
326	20240429	143900	1025404000	92200	92200	92200	92200	96
327	20240429	143800	1016552800	92200	92200	92200	92200	5
328	20240429	143700	1016091800	92400	92400	92400	92400	161
329	20240429	143600	1001215400	92400	92400	92400	92400	7
330	20240429	143500	1000568600	92200	92200	92200	92200	20
331	20240429	143400	998724600	92400	92400	92400	92400	0
332	20240429	143300	998724600	92400	92200	92400	92200	51
333	20240429	143200	994014600	92200	92300	92300	92200	22
334	20240429	143100	991986000	92300	92300	92300	92300	2
335	20240429	143000	991801400	92200	92200	92200	92200	1
336	20240429	142900	991709200	92300	92300	92300	92300	3
337	20240429	142800	991432300	92300	92300	92300	92300	0
338	20240429	142700	991432300	92300	92300	92300	92300	0
339	20240429	142600	991432300	92300	92300	92300	92300	27
340	20240429	142500	988940200	92300	92300	92300	92300	4
341	20240429	142400	988571000	92300	92300	92300	92300	0
342	20240429	142300	988571000	92300	92300	92300	92300	0
343	20240429	142200	988571000	92300	92300	92300	92300	102
344	20240429	142100	979156400	92300	92300	92300	92300	12
345	20240429	142000	978048800	92100	92100	92100	92100	0
346	20240429	141900	978048800	92100	92100	92100	92100	0
347	20240429	141800	978048800	92100	92100	92100	92100	0
348	20240429	141700	978048800	92100	92100	92100	92100	0
349	20240429	141600	978048800	92100	92100	92100	92100	0
350	20240429	141500	978048800	92100	92100	92100	92100	20
351	20240429	141400	976206800	92300	92300	92300	92300	1
352	20240429	141300	976114500	92300	92300	92300	92300	0
353	20240429	141200	976114500	92300	92300	92300	92300	0
354	20240429	141100	976114500	92300	92300	92300	92300	0
355	20240429	141000	976114500	92300	92300	92300	92300	0
356	20240429	140900	976114500	92300	92300	92300	92300	0
357	20240429	140800	976114500	92300	92300	92300	92300	6
358	20240429	140700	975560700	92300	92300	92300	92300	0
359	20240429	140600	975560700	92300	92100	92300	92100	10
360	20240429	140500	974639300	92300	92000	92300	92000	7
361	20240429	140400	973994300	92100	92000	92100	92000	7
362	20240429	140300	973350100	92100	92000	92200	92000	8
363	20240429	140200	972613500	92100	92100	92100	91700	155
364	20240429	140100	958356500	92000	91900	92000	91800	125
365	20240429	140000	946870800	92000	92000	92100	92000	128
366	20240429	135900	935094700	92100	92100	92100	92100	0
367	20240429	135800	935094700	92100	92100	92100	92100	0
368	20240429	135700	935094700	92100	92100	92100	92100	0
369	20240429	135600	935094700	92100	92100	92100	92100	0
370	20240429	135500	935094700	92100	92000	92100	92000	4
371	20240429	135400	934726400	92100	92000	92100	92000	42
372	20240429	135300	930862200	92100	92100	92100	92100	0
373	20240429	135200	930862200	92100	92100	92100	92100	0
374	20240429	135100	930862200	92100	92100	92100	92100	0
375	20240429	135000	930862200	92100	92100	92100	92100	6
376	20240429	134900	930309600	92100	92100	92100	92100	0
377	20240429	134800	930309600	92100	92100	92100	92100	17
378	20240429	134700	928743900	92000	92000	92000	92000	0
379	20240429	134600	928743900	92000	92000	92000	92000	0
380	20240429	134500	928743900	92000	92000	92000	92000	0
381	20240429	134400	928743900	92000	92000	92000	92000	14
382	20240429	134300	927455900	92000	92000	92000	92000	0
383	20240429	134200	927455900	92000	92000	92000	92000	0
384	20240429	134100	927455900	92000	92000	92000	92000	10
385	20240429	134000	926535900	92000	92000	92000	92000	0
386	20240429	133900	926535900	92000	92000	92000	92000	0
387	20240429	133800	926535900	92000	92000	92000	92000	4
388	20240429	133700	926167900	92000	92000	92000	92000	175
389	20240429	133600	910067900	91900	91900	91900	91900	20
390	20240429	133500	908229900	91900	91900	91900	91900	0
391	20240429	133400	908229900	91900	91900	91900	91900	132
392	20240429	133300	896099100	91900	91900	91900	91900	1
393	20240429	133200	896007200	91800	91800	91800	91800	13
394	20240429	133100	894813800	91900	91900	91900	91700	532
395	20240429	133000	845934400	91800	92200	92400	91800	513
396	20240429	132900	798775200	92200	92200	92200	92200	0
397	20240429	132800	798775200	92200	92000	92200	91900	364
398	20240429	132700	765287500	92000	92000	92000	92000	2
399	20240429	132600	765103500	92000	92000	92000	92000	2
400	20240429	132500	764919500	92000	92000	92000	92000	0
401	20240429	132400	764919500	92000	92000	92000	92000	8
402	20240429	132300	764183500	91900	91900	91900	91900	0
403	20240429	132200	764183500	91900	91900	91900	91900	0
404	20240429	132100	764183500	91900	91900	91900	91900	0
405	20240429	132000	764183500	91900	91900	91900	91900	0
406	20240429	131900	764183500	91900	91900	91900	91900	0
407	20240429	131800	764183500	91900	91900	91900	91900	6
408	20240429	131700	763632100	92000	92000	92000	92000	26
409	20240429	131600	761240100	92000	92000	92000	92000	0
410	20240429	131500	761240100	92000	92000	92000	92000	0
411	20240429	131400	761240100	92000	92000	92000	92000	0
412	20240429	131300	761240100	92000	92000	92000	92000	60
413	20240429	131200	755720100	92000	92000	92000	92000	8
414	20240429	131100	754984100	92100	92000	92100	91900	116
415	20240429	131000	744322900	92000	92400	92400	92000	121
416	20240429	130900	733181400	92300	92300	92300	92300	0
417	20240429	130800	733181400	92300	92300	92300	92300	0
418	20240429	130700	733181400	92300	92300	92300	92300	1
419	20240429	130600	733089100	92300	92300	92300	92300	1
420	20240429	130500	732996800	92300	92300	92300	92300	1
421	20240429	130400	732904500	92300	92300	92300	92300	0
422	20240429	130300	732904500	92300	92300	92300	92300	36
423	20240429	130200	729581700	92200	92200	92200	92200	0
424	20240429	130100	729581700	92200	92200	92200	92200	1
425	20240429	130000	729489500	92200	92100	92200	92100	5
426	20240429	125900	729028900	92100	92100	92100	92100	2
427	20240429	125800	728844700	92100	92100	92100	92100	0
428	20240429	125700	728844700	92100	92100	92100	92100	0
429	20240429	125600	728844700	92100	92100	92100	92100	0
430	20240429	125500	728844700	92100	92100	92100	92100	2
431	20240429	125400	728660500	92100	92100	92100	92100	2
432	20240429	125300	728476300	92300	92300	92300	92300	0
433	20240429	125200	728476300	92300	92300	92300	92300	0
434	20240429	125100	728476300	92300	92200	92300	92200	100
435	20240429	125000	719248900	92100	92100	92100	92100	27
436	20240429	124900	716762200	92000	92000	92000	92000	0
437	20240429	124800	716762200	92000	92000	92000	92000	0
438	20240429	124700	716762200	92000	92000	92000	92000	0
439	20240429	124600	716762200	92000	92000	92000	92000	0
440	20240429	124500	716762200	92000	92000	92000	92000	130
441	20240429	124400	704802200	92000	92000	92000	92000	0
442	20240429	124300	704802200	92000	92000	92000	92000	0
443	20240429	124200	704802200	92000	92000	92000	92000	0
444	20240429	124100	704802200	92000	92000	92000	92000	0
445	20240429	124000	704802200	92000	92000	92000	92000	0
446	20240429	123900	704802200	92000	92000	92000	92000	0
447	20240429	123800	704802200	92000	92000	92000	92000	3
448	20240429	123700	704526200	92000	92000	92100	92000	8
449	20240429	123600	703790100	92000	92000	92000	92000	0
450	20240429	123500	703790100	92000	92000	92000	92000	0
451	20240429	123400	703790100	92000	92000	92000	92000	0
452	20240429	123300	703790100	92000	92000	92000	92000	0
453	20240429	123200	703790100	92000	92000	92000	92000	0
454	20240429	123100	703790100	92000	92100	92100	92000	16
455	20240429	123000	702318000	92000	92000	92000	92000	0
456	20240429	122900	702318000	92000	92000	92000	92000	0
457	20240429	122800	702318000	92000	92000	92000	92000	0
458	20240429	122700	702318000	92000	92000	92000	91900	328
459	20240429	122600	672165600	92000	92000	92000	92000	0
460	20240429	122500	672165600	92000	92000	92000	92000	0
461	20240429	122400	672165600	92000	92000	92000	92000	0
462	20240429	122300	672165600	92000	92100	92100	92000	248
463	20240429	122200	649348600	92100	92100	92100	92100	0
464	20240429	122100	649348600	92100	92100	92100	92100	2
465	20240429	122000	649164400	92300	92300	92300	92300	1
466	20240429	121900	649072100	92300	92300	92300	92300	0
467	20240429	121800	649072100	92300	92300	92300	92300	0
468	20240429	121700	649072100	92300	92300	92300	92300	1
469	20240429	121600	648979800	92300	92300	92300	92300	6
470	20240429	121500	648426000	92000	92000	92000	92000	0
471	20240429	121400	648426000	92000	92000	92000	92000	0
472	20240429	121300	648426000	92000	92100	92100	92000	21
473	20240429	121200	646493700	92100	92000	92100	92000	2
474	20240429	121100	646309600	92000	92000	92000	92000	0
475	20240429	121000	646309600	92000	92000	92000	92000	8
476	20240429	120900	645573600	92000	92000	92000	92000	0
477	20240429	120800	645573600	92000	92000	92000	92000	0
478	20240429	120700	645573600	92000	92000	92000	92000	0
479	20240429	120600	645573600	92000	92000	92000	92000	0
480	20240429	120500	645573600	92000	92000	92000	92000	3
481	20240429	120400	645297600	92100	92100	92100	92100	3
482	20240429	120300	645021300	92100	92100	92100	92100	4
483	20240429	120200	644652900	92000	92000	92000	92000	25
484	20240429	120100	642352900	92000	92000	92000	92000	0
485	20240429	120000	642352900	92000	92000	92000	92000	2
486	20240429	115900	642168900	92000	92000	92000	92000	0
487	20240429	115800	642168900	92000	92000	92000	92000	34
488	20240429	115700	639040900	92000	92000	92000	92000	280
489	20240429	115600	613280900	92000	92000	92000	92000	0
490	20240429	115500	613280900	92000	92100	92100	92000	64
491	20240429	115400	607387800	92100	92100	92100	92100	0
492	20240429	115300	607387800	92100	92100	92100	92100	15
493	20240429	115200	606006300	92100	92000	92100	92000	2
494	20240429	115100	605822200	92000	92000	92000	92000	0
495	20240429	115000	605822200	92000	92000	92000	92000	0
496	20240429	114900	605822200	92000	92000	92000	92000	0
497	20240429	114800	605822200	92000	92000	92000	92000	0
498	20240429	114700	605822200	92000	92100	92100	92000	61
499	20240429	114600	600205200	92100	92100	92100	92100	1
500	20240429	114500	600113100	92000	92000	92000	92000	0
501	20240429	114400	600113100	92000	92000	92000	92000	2
502	20240429	114300	599929100	92000	92100	92100	92000	11
503	20240429	114200	598916600	92100	92100	92100	92100	0
504	20240429	114100	598916600	92100	92100	92100	92100	10
505	20240429	114000	597995600	92100	92100	92100	92100	1
506	20240429	113900	597903500	92100	92100	92100	92100	52
507	20240429	113800	593114300	92100	92100	92100	92100	0
508	20240429	113700	593114300	92100	92100	92100	92100	0
509	20240429	113600	593114300	92100	92100	92100	92100	0
510	20240429	113500	593114300	92100	92100	92100	92100	0
511	20240429	113400	593114300	92100	92100	92100	92100	1
512	20240429	113300	593022200	92000	92000	92000	92000	0
513	20240429	113200	593022200	92000	92000	92000	92000	41
514	20240429	113100	589250200	91900	91900	92000	91900	37
515	20240429	113000	585849700	91900	91900	91900	91900	5
516	20240429	112900	585390200	92000	92000	92000	92000	0
517	20240429	112800	585390200	92000	91800	92000	91800	26
518	20240429	112700	583000600	91900	91900	92000	91900	92
519	20240429	112600	574545700	92000	92000	92000	92000	0
520	20240429	112500	574545700	92000	92000	92000	92000	45
521	20240429	112400	570405700	91900	91900	91900	91900	0
522	20240429	112300	570405700	91900	91900	91900	91900	0
523	20240429	112200	570405700	91900	91900	91900	91900	0
524	20240429	112100	570405700	91900	92000	92000	91900	160
525	20240429	112000	555691600	92000	92000	92000	92000	64
526	20240429	111900	549803600	92000	92000	92000	92000	49
527	20240429	111800	545295600	92000	92000	92000	92000	8
528	20240429	111700	544559600	92000	92000	92000	91900	50
529	20240429	111600	539960900	92000	92000	92000	92000	0
530	20240429	111500	539960900	92000	92000	92000	92000	2
531	20240429	111400	539776900	92000	92000	92000	92000	1
532	20240429	111300	539684900	92000	92000	92000	92000	1
533	20240429	111200	539592900	92000	92000	92000	92000	0
534	20240429	111100	539592900	92000	92000	92000	92000	0
535	20240429	111000	539592900	92000	92000	92000	92000	0
536	20240429	110900	539592900	92000	92000	92000	92000	0
537	20240429	110800	539592900	92000	92000	92000	92000	0
538	20240429	110700	539592900	92000	92000	92000	92000	104
539	20240429	110600	530024900	92000	92000	92000	92000	51
540	20240429	110500	525332900	92100	92100	92100	92100	0
541	20240429	110400	525332900	92100	92100	92100	92100	0
542	20240429	110300	525332900	92100	92100	92100	92100	7
543	20240429	110200	524688200	92100	92100	92100	92100	2
544	20240429	110100	524504000	92100	92100	92100	92100	48
545	20240429	110000	520083200	92100	92000	92100	92000	15
546	20240429	105900	518702700	92100	92100	92100	92100	1
547	20240429	105800	518610600	92100	92100	92100	92100	1
548	20240429	105700	518518500	92100	92100	92100	92100	1
549	20240429	105600	518426400	92100	92100	92100	92100	2
550	20240429	105500	518242200	92100	92100	92100	92100	34
551	20240429	105400	515110800	92100	92100	92100	92100	8
552	20240429	105300	514374000	91900	92000	92000	91900	17
553	20240429	105200	512810900	92000	92100	92100	92000	7
554	20240429	105100	512166800	92100	91900	92100	91800	190
555	20240429	105000	494711500	91900	92000	92000	91800	330
556	20240429	104900	464369900	92100	92100	92100	92100	7
557	20240429	104800	463725200	92100	92100	92100	92100	10
558	20240429	104700	462804200	92100	92100	92100	92100	6
559	20240429	104600	462251600	92100	92100	92100	92100	29
560	20240429	104500	459580700	92100	92100	92100	92100	16
561	20240429	104400	458107100	92100	92100	92100	92100	5
562	20240429	104300	457646600	92100	92100	92100	92100	0
563	20240429	104200	457646600	92100	92100	92100	92100	14
564	20240429	104100	456357200	91800	92200	92200	91800	762
565	20240429	104000	386252900	92200	92200	92200	92200	1
566	20240429	103900	386160700	92200	92200	92200	92200	0
567	20240429	103800	386160700	92200	92200	92200	92200	0
568	20240429	103700	386160700	92200	92200	92200	92200	1
569	20240429	103600	386068500	92100	92100	92100	92100	0
570	20240429	103500	386068500	92100	92100	92100	92100	0
571	20240429	103400	386068500	92100	92100	92100	92100	1
572	20240429	103300	385976400	92100	92100	92100	92100	21
573	20240429	103200	384042300	92100	92100	92100	92100	0
574	20240429	103100	384042300	92100	92100	92100	92100	0
575	20240429	103000	384042300	92100	92200	92200	92100	123
576	20240429	102900	372704800	92200	92200	92200	92200	1
577	20240429	102800	372612600	92200	92500	92500	92200	11
578	20240429	102700	371597200	92600	92500	92600	92200	107
579	20240429	102600	361701400	92200	92200	92200	92200	0
580	20240429	102500	361701400	92200	92400	92400	92200	11
581	20240429	102400	360687000	92100	92100	92100	92100	0
582	20240429	102300	360687000	92100	92100	92100	92100	0
583	20240429	102200	360687000	92100	92100	92100	92100	1
584	20240429	102100	360594900	92100	92200	92200	92100	86
585	20240429	102000	352666700	92200	92300	92300	92200	14
586	20240429	101900	351374800	92300	92300	92300	92300	0
587	20240429	101800	351374800	92300	92300	92300	92300	0
588	20240429	101700	351374800	92300	92300	92300	92300	1
589	20240429	101600	351282500	92200	92400	92400	92200	44
590	20240429	101500	347221800	92300	92300	92300	92300	0
591	20240429	101400	347221800	92300	92400	92400	92300	24
592	20240429	101300	345005000	92500	92500	92500	92500	0
593	20240429	101200	345005000	92500	92500	92500	92500	4
594	20240429	101100	344635000	92500	92500	92500	92500	0
595	20240429	101000	344635000	92500	92500	92500	92500	10
596	20240429	100900	343710000	92500	92500	92500	92500	0
597	20240429	100800	343710000	92500	92600	92600	92500	32
598	20240429	100700	340749900	92500	92500	92500	92500	1
599	20240429	100600	340657400	92600	92600	92600	92600	4
600	20240429	100500	340287000	92600	92600	92600	92600	1
601	20240429	100400	340194400	92500	92500	92500	92500	18
602	20240429	100300	338529400	92600	92700	92700	92600	10
603	20240429	100200	337603000	92600	92600	92600	92600	12
604	20240429	100100	336491800	92600	92600	92600	92600	3
605	20240429	100000	336214000	92600	92600	92600	92600	1
606	20240429	095900	336121400	92400	92400	92400	92400	0
607	20240429	095800	336121400	92400	92400	92400	92400	23
608	20240429	095700	333996200	92300	92300	92300	92300	5
609	20240429	095600	333534700	92200	92200	92200	92200	0
610	20240429	095500	333534700	92200	92200	92200	92200	21
611	20240429	095400	331598500	92200	92300	92300	92200	30
612	20240429	095300	328832400	92200	92200	92200	92200	0
613	20240429	095200	328832400	92200	92100	92200	92100	23
614	20240429	095100	326712000	92200	92200	92200	92100	53
615	20240429	095000	321826000	92200	92200	92200	92200	49
616	20240429	094900	317308200	92200	92200	92200	92200	18
617	20240429	094800	315648600	92200	92600	92600	92200	487
618	20240429	094700	270640800	92700	92700	92700	92700	3
619	20240429	094600	270362700	92600	92600	92600	92600	0
620	20240429	094500	270362700	92600	92600	92700	92600	32
621	20240429	094400	267399000	92700	92700	92700	92700	6
622	20240429	094300	266842800	92600	92600	92700	92600	64
623	20240429	094200	260916200	92500	92700	92700	92500	72
624	20240429	094100	254248400	92800	92700	92800	92700	66
625	20240429	094000	248123700	92700	92900	92900	92700	7
626	20240429	093900	247474600	92900	92900	92900	92900	0
627	20240429	093800	247474600	92900	92900	92900	92900	6
628	20240429	093700	246917200	92700	92600	92700	92600	6
629	20240429	093600	246361300	92600	92700	92700	92600	30
630	20240429	093500	243583200	92900	92900	92900	92900	1
631	20240429	093400	243490300	92700	92800	92800	92700	101
632	20240429	093300	234123700	92700	92700	92700	92700	5
633	20240429	093200	233660200	93000	93000	93000	93000	2
634	20240429	093100	233474200	93000	93000	93000	93000	1
635	20240429	093000	233381200	92700	92800	93100	92700	24
636	20240429	092900	231153200	93000	93100	93100	93000	9
637	20240429	092800	230316100	93200	93200	93200	93200	2
638	20240429	092700	230129700	93300	93300	93300	93200	14
639	20240429	092600	228824100	93300	93100	93300	93000	41
640	20240429	092500	225009400	93000	93000	93300	93000	63
641	20240429	092400	219145200	93000	93000	93000	93000	5
642	20240429	092300	218680200	92800	92900	92900	92700	18
643	20240429	092200	217009800	92900	93200	93300	92900	19
644	20240429	092100	215242400	93000	92900	93500	92900	25
645	20240429	092000	212918400	92700	92800	93900	92700	126
646	20240429	091900	201199300	92700	92600	92700	92600	15
647	20240429	091800	199809600	92700	92700	92700	92700	19
648	20240429	091700	198048300	92700	92500	92700	92500	74
649	20240429	091600	191193100	92400	92400	92500	92300	177
650	20240429	091500	174833900	92500	93000	93000	92400	425
651	20240429	091400	135421500	93200	93100	93200	93100	13
652	20240429	091300	134211000	93100	93100	93100	93100	11
653	20240429	091200	133186900	93400	93300	93400	93300	11
654	20240429	091100	132159700	93000	93400	93400	93000	21
655	20240429	091000	130202100	93400	93000	93400	92900	164
656	20240429	090900	114962000	93000	92900	93000	92900	314
657	20240429	090800	85760700	92900	93400	93400	92900	17
658	20240429	090700	84180900	93800	93100	93800	93100	53
659	20240429	090600	79220700	93100	92700	93100	92700	5
660	20240429	090500	78756500	92700	93000	93000	92700	67
661	20240429	090400	72534000	93000	92800	93000	92800	64
662	20240429	090300	66585300	92700	93000	93000	92700	123
663	20240429	090200	55158600	93000	93200	93200	93000	254
664	20240429	090100	31509100	93600	93500	93600	93200	19
665	20240429	090000	29736300	93500	93200	93500	93200	319