KissMeData/213420/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	202200	1364078275	29700	29700	29700	29700	1202
3	20250429	202100	1364078275	29700	29700	29700	29700	0
4	20250429	202000	1364078275	29700	29700	29700	29700	0
5	20250429	201900	1364078275	29700	29700	29700	29700	0
6	20250429	201800	1364078275	29700	29700	29700	29700	0
7	20250429	201700	1364078275	29700	29700	29700	29700	0
8	20250429	201600	1364078275	29700	29700	29700	29700	0
9	20250429	201500	1364078275	29700	29700	29700	29700	0
10	20250429	201400	1364078275	29700	29700	29700	29700	0
11	20250429	201300	1364078275	29700	29700	29700	29700	0
12	20250429	201200	1364078275	29700	29700	29700	29700	0
13	20250429	201100	1364078275	29700	29700	29700	29700	0
14	20250429	201000	1364078275	29700	29700	29700	29700	0
15	20250429	200900	1364078275	29700	29700	29700	29700	0
16	20250429	200800	1364078275	29700	29700	29700	29700	0
17	20250429	200700	1364078275	29700	29700	29700	29700	0
18	20250429	200600	1364078275	29700	29700	29700	29700	0
19	20250429	200500	1364078275	29700	29700	29700	29700	0
20	20250429	200400	1364078275	29700	29700	29700	29700	0
21	20250429	200300	1364078275	29700	29700	29700	29700	0
22	20250429	200200	1364078275	29700	29700	29700	29700	0
23	20250429	200100	1364078275	29700	29700	29700	29700	0
24	20250429	200000	1364078275	29700	29700	29700	29700	0
25	20250429	195900	1364078275	29700	29700	29700	29700	0
26	20250429	195800	1364078275	29700	29700	29700	29700	0
27	20250429	195700	1364078275	29700	29700	29700	29700	0
28	20250429	195600	1364078275	29700	29700	29700	29700	0
29	20250429	195500	1364078275	29700	29700	29700	29700	0
30	20250429	195400	1364078275	29700	29700	29700	29700	0
31	20250429	195300	1364078275	29700	29700	29700	29700	0
32	20250429	195200	1364078275	29700	29700	29700	29700	1202
33	20250429	195100	1364078275	29700	29700	29700	29700	0
34	20250429	195000	1364078275	29700	29700	29700	29700	0
35	20250429	194900	1364078275	29700	29700	29700	29700	0
36	20250429	194800	1364078275	29700	29700	29700	29700	0
37	20250429	194700	1364078275	29700	29700	29700	29700	0
38	20250429	194600	1364078275	29700	29700	29700	29700	0
39	20250429	194500	1364078275	29700	29700	29700	29700	0
40	20250429	194400	1364078275	29700	29700	29700	29700	0
41	20250429	194300	1364078275	29700	29700	29700	29700	0
42	20250429	194200	1364078275	29700	29700	29700	29700	0
43	20250429	194100	1364078275	29700	29700	29700	29700	0
44	20250429	194000	1364078275	29700	29700	29700	29700	0
45	20250429	193900	1364078275	29700	29700	29700	29700	0
46	20250429	193800	1364078275	29700	29700	29700	29700	0
47	20250429	193700	1364078275	29700	29700	29700	29700	0
48	20250429	193600	1364078275	29700	29700	29700	29700	0
49	20250429	193500	1364078275	29700	29700	29700	29700	0
50	20250429	193400	1364078275	29700	29700	29700	29700	0
51	20250429	193300	1364078275	29700	29700	29700	29700	0
52	20250429	193200	1364078275	29700	29700	29700	29700	0
53	20250429	193100	1364078275	29700	29700	29700	29700	0
54	20250429	193000	1364078275	29700	29700	29700	29700	0
55	20250429	192900	1364078275	29700	29700	29700	29700	0
56	20250429	192800	1364078275	29700	29700	29700	29700	0
57	20250429	192700	1364078275	29700	29700	29700	29700	0
58	20250429	192600	1364078275	29700	29700	29700	29700	0
59	20250429	192500	1364078275	29700	29700	29700	29700	0
60	20250429	192400	1364078275	29700	29700	29700	29700	0
61	20250429	192300	1364078275	29700	29700	29700	29700	0
62	20250429	192200	1364078275	29700	29700	29700	29700	1202
63	20250429	192100	1364078275	29700	29700	29700	29700	0
64	20250429	192000	1364078275	29700	29700	29700	29700	0
65	20250429	191900	1364078275	29700	29700	29700	29700	0
66	20250429	191800	1364078275	29700	29700	29700	29700	0
67	20250429	191700	1364078275	29700	29700	29700	29700	0
68	20250429	191600	1364078275	29700	29700	29700	29700	0
69	20250429	191500	1364078275	29700	29700	29700	29700	0
70	20250429	191400	1364078275	29700	29700	29700	29700	0
71	20250429	191300	1364078275	29700	29700	29700	29700	0
72	20250429	191200	1364078275	29700	29700	29700	29700	0
73	20250429	191100	1364078275	29700	29700	29700	29700	0
74	20250429	191000	1364078275	29700	29700	29700	29700	0
75	20250429	190900	1364078275	29700	29700	29700	29700	0
76	20250429	190800	1364078275	29700	29700	29700	29700	0
77	20250429	190700	1364078275	29700	29700	29700	29700	0
78	20250429	190600	1364078275	29700	29700	29700	29700	0
79	20250429	190500	1364078275	29700	29700	29700	29700	0
80	20250429	190400	1364078275	29700	29700	29700	29700	0
81	20250429	190300	1364078275	29700	29700	29700	29700	0
82	20250429	190200	1364078275	29700	29700	29700	29700	0
83	20250429	190100	1364078275	29700	29700	29700	29700	0
84	20250429	190000	1364078275	29700	29700	29700	29700	0
85	20250429	185900	1364078275	29700	29700	29700	29700	0
86	20250429	185800	1364078275	29700	29700	29700	29700	0
87	20250429	185700	1364078275	29700	29700	29700	29700	0
88	20250429	185600	1364078275	29700	29700	29700	29700	0
89	20250429	185500	1364078275	29700	29700	29700	29700	0
90	20250429	185400	1364078275	29700	29700	29700	29700	0
91	20250429	185300	1364078275	29700	29700	29700	29700	0
92	20250429	185200	1364078275	29700	29700	29700	29700	1202
93	20250429	185100	1364078275	29700	29700	29700	29700	0
94	20250429	185000	1364078275	29700	29700	29700	29700	0
95	20250429	184900	1364078275	29700	29700	29700	29700	0
96	20250429	184800	1364078275	29700	29700	29700	29700	0
97	20250429	184700	1364078275	29700	29700	29700	29700	0
98	20250429	184600	1364078275	29700	29700	29700	29700	0
99	20250429	184500	1364078275	29700	29700	29700	29700	0
100	20250429	184400	1364078275	29700	29700	29700	29700	0
101	20250429	184300	1364078275	29700	29700	29700	29700	0
102	20250429	184200	1364078275	29700	29700	29700	29700	0
103	20250429	184100	1364078275	29700	29700	29700	29700	0
104	20250429	184000	1364078275	29700	29700	29700	29700	0
105	20250429	183900	1364078275	29700	29700	29700	29700	0
106	20250429	183800	1364078275	29700	29700	29700	29700	0
107	20250429	183700	1364078275	29700	29700	29700	29700	0
108	20250429	183600	1364078275	29700	29700	29700	29700	0
109	20250429	183500	1364078275	29700	29700	29700	29700	0
110	20250429	183400	1364078275	29700	29700	29700	29700	0
111	20250429	183300	1364078275	29700	29700	29700	29700	0
112	20250429	183200	1364078275	29700	29700	29700	29700	0
113	20250429	183100	1364078275	29700	29700	29700	29700	0
114	20250429	183000	1364078275	29700	29700	29700	29700	0
115	20250429	182900	1364078275	29700	29700	29700	29700	0
116	20250429	182800	1364078275	29700	29700	29700	29700	0
117	20250429	182700	1364078275	29700	29700	29700	29700	0
118	20250429	182600	1364078275	29700	29700	29700	29700	0
119	20250429	182500	1364078275	29700	29700	29700	29700	0
120	20250429	182400	1364078275	29700	29700	29700	29700	0
121	20250429	182300	1364078275	29700	29700	29700	29700	0
122	20250429	182200	1364078275	29700	29700	29700	29700	1202
123	20250429	182100	1364078275	29700	29700	29700	29700	0
124	20250429	182000	1364078275	29700	29700	29700	29700	0
125	20250429	181900	1364078275	29700	29700	29700	29700	0
126	20250429	181800	1364078275	29700	29700	29700	29700	0
127	20250429	181700	1364078275	29700	29700	29700	29700	0
128	20250429	181600	1364078275	29700	29700	29700	29700	0
129	20250429	181500	1364078275	29700	29700	29700	29700	0
130	20250429	181400	1364078275	29700	29700	29700	29700	0
131	20250429	181300	1364078275	29700	29700	29700	29700	0
132	20250429	181200	1364078275	29700	29700	29700	29700	0
133	20250429	181100	1364078275	29700	29700	29700	29700	0
134	20250429	181000	1364078275	29700	29700	29700	29700	0
135	20250429	180900	1364078275	29700	29700	29700	29700	0
136	20250429	180800	1364078275	29700	29700	29700	29700	0
137	20250429	180700	1364078275	29700	29700	29700	29700	0
138	20250429	180600	1364078275	29700	29700	29700	29700	0
139	20250429	180500	1364078275	29700	29700	29700	29700	0
140	20250429	180400	1364078275	29700	29700	29700	29700	0
141	20250429	180300	1364078275	29700	29700	29700	29700	0
142	20250429	180200	1364078275	29700	29700	29700	29700	0
143	20250429	180100	1364078275	29700	29700	29700	29700	0
144	20250429	180000	1364078275	29700	29700	29700	29700	0
145	20250429	175900	1364078275	29700	29700	29700	29700	0
146	20250429	175800	1364078275	29700	29700	29700	29700	0
147	20250429	175700	1364078275	29700	29700	29700	29700	0
148	20250429	175600	1364078275	29700	29700	29700	29700	0
149	20250429	175500	1364078275	29700	29700	29700	29700	0
150	20250429	175400	1364078275	29700	29700	29700	29700	0
151	20250429	175300	1364078275	29700	29700	29700	29700	0
152	20250429	175200	1364078275	29700	29700	29700	29700	1202
153	20250429	175100	1364078275	29700	29700	29700	29700	0
154	20250429	175000	1364078275	29700	29700	29700	29700	0
155	20250429	174900	1364078275	29700	29700	29700	29700	0
156	20250429	174800	1364078275	29700	29700	29700	29700	0
157	20250429	174700	1364078275	29700	29700	29700	29700	0
158	20250429	174600	1364078275	29700	29700	29700	29700	0
159	20250429	174500	1364078275	29700	29700	29700	29700	0
160	20250429	174400	1364078275	29700	29700	29700	29700	0
161	20250429	174300	1364078275	29700	29700	29700	29700	0
162	20250429	174200	1364078275	29700	29700	29700	29700	0
163	20250429	174100	1364078275	29700	29700	29700	29700	0
164	20250429	174000	1364078275	29700	29700	29700	29700	0
165	20250429	173900	1364078275	29700	29700	29700	29700	0
166	20250429	173800	1364078275	29700	29700	29700	29700	0
167	20250429	173700	1364078275	29700	29700	29700	29700	0
168	20250429	173600	1364078275	29700	29700	29700	29700	0
169	20250429	173500	1364078275	29700	29700	29700	29700	0
170	20250429	173400	1364078275	29700	29700	29700	29700	0
171	20250429	173300	1364078275	29700	29700	29700	29700	0
172	20250429	173200	1364078275	29700	29700	29700	29700	0
173	20250429	173100	1364078275	29700	29700	29700	29700	0
174	20250429	173000	1364078275	29700	29700	29700	29700	0
175	20250429	172900	1364078275	29700	29700	29700	29700	0
176	20250429	172800	1364078275	29700	29700	29700	29700	0
177	20250429	172700	1364078275	29700	29700	29700	29700	0
178	20250429	172600	1364078275	29700	29700	29700	29700	0
179	20250429	172500	1364078275	29700	29700	29700	29700	0
180	20250429	172400	1364078275	29700	29700	29700	29700	0
181	20250429	172300	1364078275	29700	29700	29700	29700	0
182	20250429	172200	1364078275	29700	29700	29700	29700	1202
183	20250429	172100	1364078275	29700	29700	29700	29700	0
184	20250429	172000	1364078275	29700	29700	29700	29700	0
185	20250429	171900	1364078275	29700	29700	29700	29700	0
186	20250429	171800	1364078275	29700	29700	29700	29700	0
187	20250429	171700	1364078275	29700	29700	29700	29700	0
188	20250429	171600	1364078275	29700	29700	29700	29700	0
189	20250429	171500	1364078275	29700	29700	29700	29700	0
190	20250429	171400	1364078275	29700	29700	29700	29700	0
191	20250429	171300	1364078275	29700	29700	29700	29700	0
192	20250429	171200	1364078275	29700	29700	29700	29700	0
193	20250429	171100	1364078275	29700	29700	29700	29700	0
194	20250429	171000	1364078275	29700	29700	29700	29700	0
195	20250429	170900	1364078275	29700	29700	29700	29700	0
196	20250429	170800	1364078275	29700	29700	29700	29700	0
197	20250429	170700	1364078275	29700	29700	29700	29700	0
198	20250429	170600	1364078275	29700	29700	29700	29700	0
199	20250429	170500	1364078275	29700	29700	29700	29700	0
200	20250429	170400	1364078275	29700	29700	29700	29700	0
201	20250429	170300	1364078275	29700	29700	29700	29700	0
202	20250429	170200	1364078275	29700	29700	29700	29700	0
203	20250429	170100	1364078275	29700	29700	29700	29700	0
204	20250429	170000	1364078275	29700	29700	29700	29700	0
205	20250429	165900	1364078275	29700	29700	29700	29700	0
206	20250429	165800	1364078275	29700	29700	29700	29700	0
207	20250429	165700	1364078275	29700	29700	29700	29700	0
208	20250429	165600	1364078275	29700	29700	29700	29700	0
209	20250429	165500	1364078275	29700	29700	29700	29700	0
210	20250429	165400	1364078275	29700	29700	29700	29700	0
211	20250429	165300	1364078275	29700	29700	29700	29700	0
212	20250429	165200	1364078275	29700	29700	29700	29700	1202
213	20250429	165100	1364078275	29700	29700	29700	29700	0
214	20250429	165000	1364078275	29700	29700	29700	29700	0
215	20250429	164900	1364078275	29700	29700	29700	29700	0
216	20250429	164800	1364078275	29700	29700	29700	29700	0
217	20250429	164700	1364078275	29700	29700	29700	29700	0
218	20250429	164600	1364078275	29700	29700	29700	29700	0
219	20250429	164500	1364078275	29700	29700	29700	29700	0
220	20250429	164400	1364078275	29700	29700	29700	29700	0
221	20250429	164300	1364078275	29700	29700	29700	29700	0
222	20250429	164200	1364078275	29700	29700	29700	29700	0
223	20250429	164100	1364078275	29700	29700	29700	29700	0
224	20250429	164000	1364078275	29700	29700	29700	29700	0
225	20250429	163900	1364078275	29700	29700	29700	29700	0
226	20250429	163800	1364078275	29700	29700	29700	29700	0
227	20250429	163700	1364078275	29700	29700	29700	29700	0
228	20250429	163600	1364078275	29700	29700	29700	29700	0
229	20250429	163500	1364078275	29700	29700	29700	29700	0
230	20250429	163400	1364078275	29700	29700	29700	29700	0
231	20250429	163300	1364078275	29700	29700	29700	29700	0
232	20250429	163200	1364078275	29700	29700	29700	29700	0
233	20250429	163100	1364078275	29700	29700	29700	29700	0
234	20250429	163000	1364078275	29700	29700	29700	29700	0
235	20250429	162900	1364078275	29700	29700	29700	29700	0
236	20250429	162800	1364078275	29700	29700	29700	29700	0
237	20250429	162700	1364078275	29700	29700	29700	29700	0
238	20250429	162600	1364078275	29700	29700	29700	29700	0
239	20250429	162500	1364078275	29700	29700	29700	29700	0
240	20250429	162400	1364078275	29700	29700	29700	29700	0
241	20250429	162300	1364078275	29700	29700	29700	29700	0
242	20250429	162200	1364078275	29700	29700	29700	29700	1202
243	20250429	162100	1364078275	29700	29700	29700	29700	0
244	20250429	162000	1364078275	29700	29700	29700	29700	0
245	20250429	161900	1364078275	29700	29700	29700	29700	0
246	20250429	161800	1364078275	29700	29700	29700	29700	0
247	20250429	161700	1364078275	29700	29700	29700	29700	0
248	20250429	161600	1364078275	29700	29700	29700	29700	0
249	20250429	161500	1364078275	29700	29700	29700	29700	0
250	20250429	161400	1364078275	29700	29700	29700	29700	0
251	20250429	161300	1364078275	29700	29700	29700	29700	0
252	20250429	161200	1364078275	29700	29700	29700	29700	0
253	20250429	161100	1364078275	29700	29700	29700	29700	0
254	20250429	161000	1364078275	29700	29700	29700	29700	0
255	20250429	160900	1364078275	29700	29700	29700	29700	0
256	20250429	160800	1364078275	29700	29700	29700	29700	0
257	20250429	160700	1364078275	29700	29700	29700	29700	0
258	20250429	160600	1364078275	29700	29700	29700	29700	0
259	20250429	160500	1364078275	29700	29700	29700	29700	0
260	20250429	160400	1364078275	29700	29700	29700	29700	0
261	20250429	160300	1364078275	29700	29700	29700	29700	0
262	20250429	160200	1364078275	29700	29700	29700	29700	0
263	20250429	160100	1364078275	29700	29700	29700	29700	0
264	20250429	160000	1364078275	29700	29700	29700	29700	0
265	20250429	155900	1364078275	29700	29700	29700	29700	0
266	20250429	155800	1364078275	29700	29700	29700	29700	0
267	20250429	155700	1364078275	29700	29700	29700	29700	0
268	20250429	155600	1364078275	29700	29700	29700	29700	0
269	20250429	155500	1364078275	29700	29700	29700	29700	0
270	20250429	155400	1364078275	29700	29700	29700	29700	0
271	20250429	155300	1364078275	29700	29700	29700	29700	0
272	20250429	155200	1364078275	29700	29700	29700	29700	1202
273	20250429	155100	1364078275	29700	29700	29700	29700	0
274	20250429	155000	1364078275	29700	29700	29700	29700	0
275	20250429	154900	1364078275	29700	29700	29700	29700	0
276	20250429	154800	1364078275	29700	29700	29700	29700	0
277	20250429	154700	1364078275	29700	29700	29700	29700	0
278	20250429	154600	1364078275	29700	29700	29700	29700	0
279	20250429	154500	1364078275	29700	29700	29700	29700	0
280	20250429	154400	1364078275	29700	29700	29700	29700	0
281	20250429	154300	1364078275	29700	29700	29700	29700	0
282	20250429	154200	1364078275	29700	29700	29700	29700	0
283	20250429	154100	1364078275	29700	29700	29700	29700	0
284	20250429	154000	1364078275	29700	29700	29700	29700	0
285	20250429	153900	1364078275	29700	29700	29700	29700	0
286	20250429	153800	1364078275	29700	29700	29700	29700	0
287	20250429	153700	1364078275	29700	29700	29700	29700	0
288	20250429	153600	1364078275	29700	29700	29700	29700	0
289	20250429	153500	1364078275	29700	29700	29700	29700	0
290	20250429	153400	1364078275	29700	29700	29700	29700	0
291	20250429	153300	1364078275	29700	29700	29700	29700	0
292	20250429	153200	1364078275	29700	29700	29700	29700	0
293	20250429	153100	1364078275	29700	29700	29700	29700	0
294	20250429	153000	1364078275	29700	29700	29700	29700	1202
295	20250429	152900	1328378875	29650	29650	29650	29650	0
296	20250429	152800	1328378875	29650	29650	29650	29650	0
297	20250429	152700	1328378875	29650	29650	29650	29650	0
298	20250429	152600	1328378875	29650	29650	29650	29650	0
299	20250429	152500	1328378875	29650	29650	29650	29650	0
300	20250429	152400	1328378875	29650	29650	29650	29650	0
301	20250429	152300	1328378875	29650	29650	29650	29650	0
302	20250429	152200	1328378875	29650	29650	29650	29650	0
303	20250429	152100	1328378875	29650	29650	29650	29650	0
304	20250429	152000	1328378875	29650	29650	29650	29650	0
305	20250429	151900	1328378875	29650	29650	29800	29600	545
306	20250429	151800	1312176825	29750	29700	29750	29650	272
307	20250429	151700	1304090075	29750	29600	29750	29600	358
308	20250429	151600	1293458725	29700	29700	29700	29600	75
309	20250429	151500	1291233175	29650	29700	29750	29600	568
310	20250429	151400	1274388175	29700	29650	29700	29600	179
311	20250429	151300	1269077725	29650	29750	29750	29650	256
312	20250429	151200	1261474575	29650	29650	29750	29650	148
313	20250429	151100	1257083475	29700	29650	29750	29600	162
314	20250429	151000	1252279525	29750	29600	29750	29600	100
315	20250429	150900	1249310525	29600	29650	29700	29550	570
316	20250429	150800	1232439625	29650	29600	29650	29600	126
317	20250429	150700	1228706675	29600	29600	29700	29550	280
318	20250429	150600	1220412025	29700	29650	29700	29600	95
319	20250429	150500	1217594875	29650	29550	29650	29550	149
320	20250429	150400	1213179775	29550	29600	29600	29550	159
321	20250429	150300	1208473975	29600	29550	29600	29550	39
322	20250429	150200	1207321375	29550	29600	29600	29550	33
323	20250429	150100	1206345125	29550	29500	29550	29500	108
324	20250429	150000	1203154175	29500	29600	29600	29500	254
325	20250429	145900	1195648675	29550	29600	29600	29550	86
326	20250429	145800	1193106175	29550	29600	29600	29550	7
327	20250429	145700	1192899175	29550	29600	29600	29550	47
328	20250429	145600	1191510175	29550	29600	29600	29550	248
329	20250429	145500	1184181725	29600	29600	29600	29550	5
330	20250429	145400	1184033875	29600	29600	29650	29600	32
331	20250429	145300	1183086625	29600	29600	29650	29600	195
332	20250429	145200	1177314575	29650	29600	29650	29600	80
333	20250429	145100	1174945125	29650	29650	29650	29600	85
334	20250429	145000	1172428975	29600	29600	29650	29600	30
335	20250429	144900	1171540875	29650	29600	29650	29550	91
336	20250429	144800	1168845725	29600	29600	29650	29600	147
337	20250429	144700	1164494475	29600	29550	29600	29550	16
338	20250429	144600	1164021075	29600	29650	29650	29600	68
339	20250429	144500	1162008225	29600	29600	29650	29550	79
340	20250429	144400	1159669925	29600	29550	29600	29550	17
341	20250429	144300	1159167225	29600	29600	29600	29550	142
342	20250429	144200	1154965975	29600	29600	29600	29550	149
343	20250429	144100	1150561075	29600	29600	29600	29550	65
344	20250429	144000	1148637825	29550	29600	29600	29550	63
345	20250429	143900	1146775275	29600	29600	29600	29550	38
346	20250429	143800	1145650775	29600	29550	29600	29550	208
347	20250429	143700	1139494525	29600	29600	29600	29550	126
348	20250429	143600	1135767375	29600	29600	29600	29600	45
349	20250429	143500	1134435375	29600	29550	29600	29550	67
350	20250429	143400	1132454525	29600	29600	29600	29600	50
351	20250429	143300	1130974525	29600	29600	29600	29550	42
352	20250429	143200	1129731975	29600	29550	29600	29550	199
353	20250429	143100	1123843825	29600	29550	29600	29550	21
354	20250429	143000	1123222425	29600	29600	29600	29550	28
355	20250429	142900	1122394075	29550	29600	29600	29550	49
356	20250429	142800	1120945525	29600	29600	29600	29550	32
357	20250429	142700	1119998825	29600	29600	29600	29600	32
358	20250429	142600	1119051625	29600	29600	29600	29550	104
359	20250429	142500	1115975575	29600	29550	29600	29550	45
360	20250429	142400	1114644025	29600	29550	29600	29550	34
361	20250429	142300	1113637675	29550	29600	29600	29550	61
362	20250429	142200	1111834275	29600	29600	29600	29600	42
363	20250429	142100	1110591075	29550	29550	29600	29550	72
364	20250429	142000	1108462175	29600	29550	29600	29550	51
365	20250429	141900	1106953025	29550	29600	29600	29550	37
366	20250429	141800	1105857925	29600	29550	29600	29550	145
367	20250429	141700	1101573025	29550	29500	29550	29500	59
368	20250429	141600	1099829625	29550	29550	29550	29500	47
369	20250429	141500	1098441225	29550	29550	29550	29500	77
370	20250429	141400	1096167675	29500	29600	29600	29500	290
371	20250429	141300	1087593975	29600	29550	29600	29550	22
372	20250429	141200	1086943225	29600	29600	29600	29550	66
373	20250429	141100	1084991425	29550	29600	29600	29550	22
374	20250429	141000	1084340625	29600	29550	29600	29550	50
375	20250429	140900	1082860725	29550	29600	29600	29550	88
376	20250429	140800	1080258375	29600	29500	29600	29500	285
377	20250429	140700	1071836975	29550	29500	29550	29500	59
378	20250429	140600	1070095275	29550	29500	29550	29500	27
379	20250429	140500	1069297875	29550	29550	29550	29500	31
380	20250429	140400	1068381875	29500	29500	29500	29500	45
381	20250429	140300	1067054375	29550	29500	29550	29500	25
382	20250429	140200	1066316125	29550	29550	29550	29550	18
383	20250429	140100	1065784225	29550	29550	29550	29500	109
384	20250429	140000	1062565025	29550	29550	29550	29550	22
385	20250429	135900	1061914925	29550	29600	29600	29550	236
386	20250429	135800	1054930775	29600	29650	29650	29600	96
387	20250429	135700	1052087925	29600	29650	29650	29600	52
388	20250429	135600	1050546575	29650	29650	29700	29650	248
389	20250429	135500	1043191775	29700	29450	29700	29450	2376
390	20250429	135400	972965125	29500	29450	29500	29450	31
391	20250429	135300	972051125	29500	29450	29500	29450	47
392	20250429	135200	970666425	29500	29500	29500	29450	22
393	20250429	135100	970018375	29450	29450	29450	29450	10
394	20250429	135000	969723875	29450	29450	29450	29450	35
395	20250429	134900	968693125	29450	29450	29450	29450	26
396	20250429	134800	967927425	29450	29400	29450	29400	2559
397	20250429	134700	892682775	29350	29400	29400	29350	76
398	20250429	134600	890450675	29350	29350	29350	29350	0
399	20250429	134500	890450675	29350	29350	29400	29350	13
400	20250429	134400	890068975	29350	29350	29400	29350	48
401	20250429	134300	888659975	29400	29400	29400	29400	10
402	20250429	134200	888365975	29350	29400	29400	29350	13
403	20250429	134100	887984275	29400	29350	29400	29350	40
404	20250429	134000	886810125	29350	29350	29400	29350	15
405	20250429	133900	886369675	29350	29350	29350	29350	45
406	20250429	133800	885048925	29400	29400	29400	29350	7
407	20250429	133700	884843175	29350	29350	29350	29350	9
408	20250429	133600	884579025	29350	29350	29400	29350	64
409	20250429	133500	882699325	29350	29400	29400	29350	12
410	20250429	133400	882347025	29400	29400	29400	29400	3
411	20250429	133300	882258825	29350	29350	29400	29350	66
412	20250429	133200	880320675	29350	29350	29350	29350	10
413	20250429	133100	880027175	29400	29350	29400	29350	4
414	20250429	133000	879909625	29400	29350	29400	29350	66
415	20250429	132900	877971475	29350	29350	29350	29350	0
416	20250429	132800	877971475	29350	29400	29400	29350	31
417	20250429	132700	877060525	29350	29400	29400	29350	151
418	20250429	132600	872627175	29400	29400	29400	29350	3
419	20250429	132500	872539025	29400	29350	29400	29350	88
420	20250429	132400	869954125	29400	29350	29400	29350	9
421	20250429	132300	869689575	29350	29400	29400	29350	34
422	20250429	132200	868691425	29400	29350	29400	29350	62
423	20250429	132100	866871025	29400	29300	29400	29300	1840
424	20250429	132000	812869175	29300	29250	29300	29250	17
425	20250429	131900	812371525	29250	29300	29300	29250	53
426	20250429	131800	810820525	29300	29300	29300	29250	20
427	20250429	131700	810234975	29300	29300	29300	29250	220
428	20250429	131600	803789025	29250	29250	29250	29250	44
429	20250429	131500	802502025	29250	29300	29300	29250	14
430	20250429	131400	802092325	29300	29300	29300	29300	3
431	20250429	131300	802004425	29300	29300	29300	29300	26
432	20250429	131200	801242625	29300	29300	29300	29300	1
433	20250429	131100	801213325	29300	29300	29350	29300	213
434	20250429	131000	794972325	29300	29300	29300	29300	10
435	20250429	130900	794679325	29350	29350	29350	29350	0
436	20250429	130800	794679325	29350	29300	29350	29300	49
437	20250429	130700	793243475	29300	29300	29300	29300	20
438	20250429	130600	792657475	29300	29350	29350	29300	17
439	20250429	130500	792158975	29300	29350	29350	29300	256
440	20250429	130400	784657925	29300	29300	29300	29300	9
441	20250429	130300	784394225	29350	29300	29350	29300	12
442	20250429	130200	784042475	29300	29300	29300	29300	36
443	20250429	130100	782987675	29350	29350	29350	29300	13
444	20250429	130000	782606575	29350	29350	29350	29300	79
445	20250429	125900	780290425	29350	29300	29350	29300	103
446	20250429	125800	777272225	29350	29300	29350	29300	13
447	20250429	125700	776891125	29350	29300	29350	29300	67
448	20250429	125600	774926475	29350	29350	29350	29300	43
449	20250429	125500	773664875	29350	29300	29350	29300	45
450	20250429	125400	772344175	29350	29350	29350	29300	53
451	20250429	125300	770790825	29350	29350	29350	29350	9
452	20250429	125200	770526675	29300	29350	29350	29300	66
453	20250429	125100	768590025	29350	29300	29350	29300	48
454	20250429	125000	767183475	29350	29350	29350	29350	36
455	20250429	124900	766126875	29300	29350	29350	29300	10
456	20250429	124800	765833825	29350	29350	29350	29300	56
457	20250429	124700	764191975	29300	29350	29350	29300	29
458	20250429	124600	763341275	29350	29250	29350	29250	287
459	20250429	124500	754932025	29250	29300	29300	29250	37
460	20250429	124400	753849725	29300	29300	29300	29250	42
461	20250429	124300	752619575	29300	29250	29300	29250	104
462	20250429	124200	749574125	29300	29250	29300	29250	36
463	20250429	124100	748520625	29300	29300	29300	29300	15
464	20250429	124000	748081125	29250	29300	29300	29250	90
465	20250429	123900	745446325	29250	29300	29300	29250	78
466	20250429	123800	743161025	29300	29300	29350	29300	370
467	20250429	123700	732319875	29300	29300	29300	29300	44
468	20250429	123600	731030675	29350	29350	29350	29350	1
469	20250429	123500	731001325	29300	29300	29300	29300	9
470	20250429	123400	730737625	29350	29300	29350	29300	712
471	20250429	123300	709873725	29300	29300	29300	29300	7
472	20250429	123200	709668625	29250	29250	29250	29250	9
473	20250429	123100	709405375	29250	29300	29300	29250	48
474	20250429	123000	708000725	29300	29300	29300	29250	551
475	20250429	122900	691859375	29300	29300	29300	29300	48
476	20250429	122800	690452975	29350	29350	29350	29350	109
477	20250429	122700	687253825	29300	29300	29300	29300	9
478	20250429	122600	686990125	29300	29300	29300	29300	776
479	20250429	122500	664253325	29300	29300	29300	29300	9
480	20250429	122400	663989625	29350	29350	29350	29350	4
481	20250429	122300	663872225	29300	29350	29350	29300	65
482	20250429	122200	661966675	29350	29350	29350	29300	34
483	20250429	122100	660969225	29350	29350	29350	29350	7
484	20250429	122000	660763775	29300	29300	29350	29300	74
485	20250429	121900	658594125	29300	29300	29350	29300	51
486	20250429	121800	657097475	29300	29300	29350	29300	91
487	20250429	121700	654430875	29350	29325	29350	29300	14
488	20250429	121600	654020400	29350	29350	29350	29350	1
489	20250429	121500	653991050	29350	29350	29350	29350	287
490	20250429	121400	645567600	29400	29400	29400	29400	13
491	20250429	121300	645185400	29400	29350	29400	29350	11
492	20250429	121200	644862450	29350	29350	29350	29350	35
493	20250429	121100	643835200	29350	29400	29400	29350	12
494	20250429	121000	643482850	29350	29350	29350	29350	9
495	20250429	120900	643218700	29350	29350	29350	29350	35
496	20250429	120800	642191450	29400	29400	29400	29400	332
497	20250429	120700	632430650	29350	29400	29400	29350	837
498	20250429	120600	607862100	29350	29400	29400	29350	55
499	20250429	120500	606247300	29400	29400	29400	29400	784
500	20250429	120400	583197700	29450	29400	29450	29400	37
501	20250429	120300	582109800	29400	29400	29400	29400	9
502	20250429	120200	581845200	29450	29400	29450	29400	5
503	20250429	120100	581698000	29450	29450	29450	29400	807
504	20250429	120000	557940800	29450	29450	29450	29450	0
505	20250429	115900	557940800	29450	29500	29500	29450	42
506	20250429	115800	556702400	29450	29500	29500	29450	47
507	20250429	115700	555318100	29500	29500	29500	29500	0
508	20250429	115600	555318100	29500	29500	29500	29500	4
509	20250429	115500	555200100	29500	29500	29500	29500	182
510	20250429	115400	549831100	29500	29500	29550	29500	65
511	20250429	115300	547910850	29500	29500	29500	29500	9
512	20250429	115200	547645350	29500	29500	29500	29500	35
513	20250429	115100	546612850	29500	29500	29550	29500	12
514	20250429	115000	546258750	29500	29500	29500	29500	35
515	20250429	114900	545226250	29500	29550	29550	29500	10
516	20250429	114800	544931200	29550	29500	29550	29500	29
517	20250429	114700	544074700	29550	29500	29550	29500	53
518	20250429	114600	542510300	29500	29500	29500	29500	9
519	20250429	114500	542244800	29550	29500	29550	29500	2
520	20250429	114400	542185750	29550	29550	29550	29500	86
521	20250429	114300	539646675	29550	29550	29550	29550	0
522	20250429	114200	539646675	29550	29550	29550	29500	113
523	20250429	114100	536308475	29550	29500	29550	29500	78
524	20250429	114000	534005775	29550	29500	29550	29500	435
525	20250429	113900	521163025	29450	29500	29500	29450	187
526	20250429	113800	515649075	29500	29500	29500	29500	57
527	20250429	113700	513967575	29500	29500	29500	29450	18
528	20250429	113600	513437025	29500	29450	29500	29450	61
529	20250429	113500	511639725	29500	29500	29500	29500	22
530	20250429	113400	510990725	29500	29500	29550	29500	350
531	20250429	113300	500665625	29500	29525	29550	29500	224
532	20250429	113200	494056500	29525	29525	29550	29525	42
533	20250429	113100	492815775	29500	29500	29550	29500	463
534	20250429	113000	479156175	29500	29500	29550	29500	63
535	20250429	112900	477296725	29500	29500	29500	29500	11
536	20250429	112800	476972225	29550	29500	29550	29500	206
537	20250429	112700	470894725	29500	29550	29550	29500	52
538	20250429	112600	469360325	29550	29550	29550	29550	16
539	20250429	112500	468887525	29500	29550	29550	29500	186
540	20250429	112400	463393725	29550	29500	29550	29500	19
541	20250429	112300	462832725	29550	29500	29550	29500	15
542	20250429	112200	462390075	29550	29500	29550	29500	69
543	20250429	112100	460353425	29550	29550	29550	29500	18
544	20250429	112000	459821625	29500	29500	29500	29500	167
545	20250429	111900	454895125	29500	29550	29550	29500	40
546	20250429	111800	453714875	29500	29550	29550	29500	840
547	20250429	111700	428929325	29600	29550	29600	29550	12
548	20250429	111600	428574575	29550	29550	29550	29550	137
549	20250429	111500	424526225	29550	29550	29550	29550	1191
550	20250429	111400	389332175	29600	29550	29600	29550	40
551	20250429	111300	388149925	29600	29600	29600	29550	34
552	20250429	111200	387143975	29600	29550	29600	29550	389
553	20250429	111100	375630025	29600	29600	29600	29550	65
554	20250429	111000	373707775	29600	29600	29600	29600	6
555	20250429	110900	373530175	29600	29600	29650	29600	818
556	20250429	110800	349317125	29550	29600	29600	29550	60
557	20250429	110700	347543425	29600	29600	29600	29600	5
558	20250429	110600	347395425	29550	29600	29600	29550	69
559	20250429	110500	345353475	29550	29600	29600	29550	48
560	20250429	110400	343934875	29600	29600	29600	29600	43
561	20250429	110300	342662075	29550	29550	29550	29550	23
562	20250429	110200	341982425	29550	29600	29600	29550	40
563	20250429	110100	340800175	29550	29600	29600	29550	34
564	20250429	110000	339794225	29600	29600	29600	29600	250
565	20250429	105900	332394225	29600	29600	29600	29600	55
566	20250429	105800	330766225	29600	29600	29600	29600	29
567	20250429	105700	329907825	29650	29650	29650	29650	63
568	20250429	105600	328039875	29650	29650	29750	29650	992
569	20250429	105500	298618275	29650	29600	29650	29600	16
570	20250429	105400	298144325	29600	29625	29625	29600	42
571	20250429	105300	296901100	29650	29600	29650	29550	65
572	20250429	105200	294977250	29600	29600	29600	29600	21
573	20250429	105100	294355650	29600	29600	29650	29600	267
574	20250429	105000	286452000	29600	29600	29600	29600	161
575	20250429	104900	281686400	29600	29550	29650	29550	271
576	20250429	104800	273663950	29600	29600	29600	29550	260
577	20250429	104700	265970500	29650	29650	29650	29650	3
578	20250429	104600	265881550	29650	29600	29650	29600	58
579	20250429	104500	264164050	29650	29650	29650	29650	4
580	20250429	104400	264045450	29600	29650	29650	29600	13
581	20250429	104300	263660450	29650	29600	29650	29600	58
582	20250429	104200	261942950	29650	29650	29650	29650	0
583	20250429	104100	261942950	29650	29650	29650	29600	11
584	20250429	104000	261617250	29650	29650	29650	29600	63
585	20250429	103900	259751050	29650	29650	29650	29600	29
586	20250429	103800	258891600	29650	29650	29650	29650	1
587	20250429	103700	258861950	29600	29650	29650	29600	13
588	20250429	103600	258476950	29650	29650	29650	29650	231
589	20250429	103500	251627800	29700	29700	29700	29700	28
590	20250429	103400	250796200	29700	29750	29750	29700	29
591	20250429	103300	249934650	29700	29700	29700	29700	58
592	20250429	103200	248212050	29700	29700	29700	29700	50
593	20250429	103100	246727050	29700	29700	29750	29700	272
594	20250429	103000	238647950	29750	29700	29800	29700	47
595	20250429	102900	237249350	29750	29750	29800	29750	92
596	20250429	102800	234511950	29800	29750	29800	29750	2
597	20250429	102700	234452400	29800	29750	29800	29750	42
598	20250429	102600	233202000	29750	29800	29800	29750	13
599	20250429	102500	232814650	29800	29800	29800	29750	18
600	20250429	102400	232278750	29800	29800	29800	29800	14
601	20250429	102300	231861550	29750	29750	29750	29750	1
602	20250429	102200	231831800	29800	29750	29800	29750	146
603	20250429	102100	227486400	29750	29750	29750	29750	98
604	20250429	102000	224570900	29750	29750	29800	29750	21
605	20250429	101900	223945950	29800	29800	29800	29750	222
606	20250429	101800	217338350	29850	29850	29850	29850	14
607	20250429	101700	216920450	29800	29800	29850	29800	13
608	20250429	101600	216532900	29850	29800	29850	29800	54
609	20250429	101500	214922650	29800	29850	29850	29800	18
610	20250429	101400	214385800	29850	29800	29850	29800	24
611	20250429	101300	213669900	29850	29850	29850	29850	30
612	20250429	101200	212774400	29850	29800	29900	29800	40
613	20250429	101100	211579450	29850	29850	29900	29800	87
614	20250429	101000	208984400	29850	29850	29850	29800	111
615	20250429	100900	205674550	29800	29850	29900	29800	7
616	20250429	100800	205465600	29800	29850	29850	29800	10
617	20250429	100700	205167550	29850	29850	29850	29800	133
618	20250429	100600	201202350	29850	29850	29850	29800	44
619	20250429	100500	199889000	29850	29850	29850	29800	42
620	20250429	100400	198635800	29850	29850	29850	29850	14
621	20250429	100300	198217900	29800	29850	29850	29800	22
622	20250429	100200	197561700	29850	29800	29850	29800	12
623	20250429	100100	197204000	29850	29800	29850	29750	28
624	20250429	100000	196368500	29800	29750	29800	29750	11
625	20250429	095900	196041200	29800	29700	29850	29700	15
626	20250429	095800	195594850	29750	29750	29750	29700	21
627	20250429	095700	194970550	29750	29750	29750	29700	37
628	20250429	095600	193869850	29700	29800	29800	29700	60
629	20250429	095500	192084900	29750	29800	29800	29750	25
630	20250429	095400	191340650	29750	29750	29750	29700	124
631	20250429	095300	187651700	29750	29750	29750	29700	21
632	20250429	095200	187027400	29700	29750	29750	29700	10
633	20250429	095100	186729950	29750	29800	29800	29700	38
634	20250429	095000	185599400	29800	29750	29800	29750	56
635	20250429	094900	183931050	29800	29800	29800	29800	1
636	20250429	094800	183901250	29750	29800	29800	29750	167
637	20250429	094700	178929850	29850	29800	29850	29800	47
638	20250429	094600	177529050	29800	29850	29850	29800	136
639	20250429	094500	173473450	29850	29850	29850	29850	1
640	20250429	094400	173443600	29800	29850	29850	29800	16
641	20250429	094300	172966600	29800	29800	29800	29750	99
642	20250429	094200	170016850	29800	29800	29800	29800	74
643	20250429	094100	167811650	29850	29850	29850	29800	156
644	20250429	094000	163161050	29850	29850	29850	29850	17
645	20250429	093900	162653600	29850	29800	29850	29750	299
646	20250429	093800	153748500	29800	29750	29800	29750	27
647	20250429	093700	152944550	29800	29750	29800	29750	6
648	20250429	093600	152766000	29750	29750	29750	29750	54
649	20250429	093500	151159500	29800	29800	29800	29800	0
650	20250429	093400	151159500	29800	29750	29800	29750	249
651	20250429	093300	143744100	29800	29800	29800	29800	2
652	20250429	093200	143684500	29850	29850	29850	29850	0
653	20250429	093100	143684500	29850	29850	29850	29850	0
654	20250429	093000	143684500	29850	29700	29850	29700	781
655	20250429	092900	120472900	29650	29650	29650	29650	1
656	20250429	092800	120443250	29650	29650	29650	29650	1
657	20250429	092700	120413600	29650	29650	29700	29650	8
658	20250429	092600	120176200	29650	29650	29650	29650	33
659	20250429	092500	119197750	29650	29650	29650	29650	0
660	20250429	092400	119197750	29650	29650	29650	29650	13
661	20250429	092300	118812300	29700	29700	29700	29700	19
662	20250429	092200	118248000	29700	29600	29700	29600	152
663	20250429	092100	113742100	29600	29650	29650	29600	2
664	20250429	092000	113682850	29700	29600	29700	29600	193
665	20250429	091900	107965800	29650	29600	29650	29550	354
666	20250429	091800	97498000	29600	29650	29700	29600	863
667	20250429	091700	71925250	29700	29750	29750	29650	297
668	20250429	091600	63107400	29700	29750	29750	29700	50
669	20250429	091500	61621900	29750	29750	29750	29750	5
670	20250429	091400	61473150	29750	29750	29750	29750	75
671	20250429	091300	59241900	29800	29800	29800	29800	15
672	20250429	091200	58794900	29750	29700	29850	29700	1102
673	20250429	091100	26031950	29750	29750	29750	29750	45
674	20250429	091000	24693200	29750	29750	29750	29750	1
675	20250429	090900	24663450	29750	29750	29750	29750	1
676	20250429	090800	24633700	29700	29700	29700	29700	0
677	20250429	090700	24633700	29700	29700	29700	29600	229
678	20250429	090600	17838950	29750	29750	29750	29750	1
679	20250429	090500	17809200	29750	29700	29750	29700	40
680	20250429	090400	16621150	29700	29700	29700	29700	58
681	20250429	090300	14898550	29750	29750	29750	29750	2
682	20250429	090200	14839050	29750	29700	29750	29700	84
683	20250429	090100	12342700	29700	29750	29750	29700	100
684	20250429	090000	9367750	29800	29800	30050	29800	314