KissMeData/064760/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194200	5156848000	124400	124400	124400	124400	1061
3	20240429	194100	5156848000	124400	124400	124400	124400	0
4	20240429	194000	5156848000	124400	124400	124400	124400	0
5	20240429	193900	5156848000	124400	124400	124400	124400	0
6	20240429	193800	5156848000	124400	124400	124400	124400	0
7	20240429	193700	5156848000	124400	124400	124400	124400	0
8	20240429	193600	5156848000	124400	124400	124400	124400	0
9	20240429	193500	5156848000	124400	124400	124400	124400	0
10	20240429	193400	5156848000	124400	124400	124400	124400	0
11	20240429	193300	5156848000	124400	124400	124400	124400	0
12	20240429	193200	5156848000	124400	124400	124400	124400	0
13	20240429	193100	5156848000	124400	124400	124400	124400	0
14	20240429	193000	5156848000	124400	124400	124400	124400	0
15	20240429	192900	5156848000	124400	124400	124400	124400	0
16	20240429	192800	5156848000	124400	124400	124400	124400	0
17	20240429	192700	5156848000	124400	124400	124400	124400	0
18	20240429	192600	5156848000	124400	124400	124400	124400	0
19	20240429	192500	5156848000	124400	124400	124400	124400	0
20	20240429	192400	5156848000	124400	124400	124400	124400	0
21	20240429	192300	5156848000	124400	124400	124400	124400	0
22	20240429	192200	5156848000	124400	124400	124400	124400	0
23	20240429	192100	5156848000	124400	124400	124400	124400	0
24	20240429	192000	5156848000	124400	124400	124400	124400	0
25	20240429	191900	5156848000	124400	124400	124400	124400	0
26	20240429	191800	5156848000	124400	124400	124400	124400	0
27	20240429	191700	5156848000	124400	124400	124400	124400	0
28	20240429	191600	5156848000	124400	124400	124400	124400	0
29	20240429	191500	5156848000	124400	124400	124400	124400	0
30	20240429	191400	5156848000	124400	124400	124400	124400	0
31	20240429	191300	5156848000	124400	124400	124400	124400	0
32	20240429	191200	5156848000	124400	124400	124400	124400	1061
33	20240429	191100	5156848000	124400	124400	124400	124400	0
34	20240429	191000	5156848000	124400	124400	124400	124400	0
35	20240429	190900	5156848000	124400	124400	124400	124400	0
36	20240429	190800	5156848000	124400	124400	124400	124400	0
37	20240429	190700	5156848000	124400	124400	124400	124400	0
38	20240429	190600	5156848000	124400	124400	124400	124400	0
39	20240429	190500	5156848000	124400	124400	124400	124400	0
40	20240429	190400	5156848000	124400	124400	124400	124400	0
41	20240429	190300	5156848000	124400	124400	124400	124400	0
42	20240429	190200	5156848000	124400	124400	124400	124400	0
43	20240429	190100	5156848000	124400	124400	124400	124400	0
44	20240429	190000	5156848000	124400	124400	124400	124400	0
45	20240429	185900	5156848000	124400	124400	124400	124400	0
46	20240429	185800	5156848000	124400	124400	124400	124400	0
47	20240429	185700	5156848000	124400	124400	124400	124400	0
48	20240429	185600	5156848000	124400	124400	124400	124400	0
49	20240429	185500	5156848000	124400	124400	124400	124400	0
50	20240429	185400	5156848000	124400	124400	124400	124400	0
51	20240429	185300	5156848000	124400	124400	124400	124400	0
52	20240429	185200	5156848000	124400	124400	124400	124400	0
53	20240429	185100	5156848000	124400	124400	124400	124400	0
54	20240429	185000	5156848000	124400	124400	124400	124400	0
55	20240429	184900	5156848000	124400	124400	124400	124400	0
56	20240429	184800	5156848000	124400	124400	124400	124400	0
57	20240429	184700	5156848000	124400	124400	124400	124400	0
58	20240429	184600	5156848000	124400	124400	124400	124400	0
59	20240429	184500	5156848000	124400	124400	124400	124400	0
60	20240429	184400	5156848000	124400	124400	124400	124400	0
61	20240429	184300	5156848000	124400	124400	124400	124400	0
62	20240429	184200	5156848000	124400	124400	124400	124400	1061
63	20240429	184100	5156848000	124400	124400	124400	124400	0
64	20240429	184000	5156848000	124400	124400	124400	124400	0
65	20240429	183900	5156848000	124400	124400	124400	124400	0
66	20240429	183800	5156848000	124400	124400	124400	124400	0
67	20240429	183700	5156848000	124400	124400	124400	124400	0
68	20240429	183600	5156848000	124400	124400	124400	124400	0
69	20240429	183500	5156848000	124400	124400	124400	124400	0
70	20240429	183400	5156848000	124400	124400	124400	124400	0
71	20240429	183300	5156848000	124400	124400	124400	124400	0
72	20240429	183200	5156848000	124400	124400	124400	124400	0
73	20240429	183100	5156848000	124400	124400	124400	124400	0
74	20240429	183000	5156848000	124400	124400	124400	124400	0
75	20240429	182900	5156848000	124400	124400	124400	124400	0
76	20240429	182800	5156848000	124400	124400	124400	124400	0
77	20240429	182700	5156848000	124400	124400	124400	124400	0
78	20240429	182600	5156848000	124400	124400	124400	124400	0
79	20240429	182500	5156848000	124400	124400	124400	124400	0
80	20240429	182400	5156848000	124400	124400	124400	124400	0
81	20240429	182300	5156848000	124400	124400	124400	124400	0
82	20240429	182200	5156848000	124400	124400	124400	124400	0
83	20240429	182100	5156848000	124400	124400	124400	124400	0
84	20240429	182000	5156848000	124400	124400	124400	124400	0
85	20240429	181900	5156848000	124400	124400	124400	124400	0
86	20240429	181800	5156848000	124400	124400	124400	124400	0
87	20240429	181700	5156848000	124400	124400	124400	124400	0
88	20240429	181600	5156848000	124400	124400	124400	124400	0
89	20240429	181500	5156848000	124400	124400	124400	124400	0
90	20240429	181400	5156848000	124400	124400	124400	124400	0
91	20240429	181300	5156848000	124400	124400	124400	124400	0
92	20240429	181200	5156848000	124400	124400	124400	124400	1061
93	20240429	181100	5156848000	124400	124400	124400	124400	0
94	20240429	181000	5156848000	124400	124400	124400	124400	0
95	20240429	180900	5156848000	124400	124400	124400	124400	0
96	20240429	180800	5156848000	124400	124400	124400	124400	0
97	20240429	180700	5156848000	124400	124400	124400	124400	0
98	20240429	180600	5156848000	124400	124400	124400	124400	0
99	20240429	180500	5156848000	124400	124400	124400	124400	0
100	20240429	180400	5156848000	124400	124400	124400	124400	0
101	20240429	180300	5156848000	124400	124400	124400	124400	0
102	20240429	180200	5156848000	124400	124400	124400	124400	0
103	20240429	180100	5156848000	124400	124400	124400	124400	0
104	20240429	180000	5156848000	124400	124400	124400	124400	0
105	20240429	175900	5156848000	124400	124400	124400	124400	0
106	20240429	175800	5156848000	124400	124400	124400	124400	0
107	20240429	175700	5156848000	124400	124400	124400	124400	0
108	20240429	175600	5156848000	124400	124400	124400	124400	0
109	20240429	175500	5156848000	124400	124400	124400	124400	0
110	20240429	175400	5156848000	124400	124400	124400	124400	0
111	20240429	175300	5156848000	124400	124400	124400	124400	0
112	20240429	175200	5156848000	124400	124400	124400	124400	0
113	20240429	175100	5156848000	124400	124400	124400	124400	0
114	20240429	175000	5156848000	124400	124400	124400	124400	0
115	20240429	174900	5156848000	124400	124400	124400	124400	0
116	20240429	174800	5156848000	124400	124400	124400	124400	0
117	20240429	174700	5156848000	124400	124400	124400	124400	0
118	20240429	174600	5156848000	124400	124400	124400	124400	0
119	20240429	174500	5156848000	124400	124400	124400	124400	0
120	20240429	174400	5156848000	124400	124400	124400	124400	0
121	20240429	174300	5156848000	124400	124400	124400	124400	0
122	20240429	174200	5156848000	124400	124400	124400	124400	1061
123	20240429	174100	5156848000	124400	124400	124400	124400	0
124	20240429	174000	5156848000	124400	124400	124400	124400	0
125	20240429	173900	5156848000	124400	124400	124400	124400	0
126	20240429	173800	5156848000	124400	124400	124400	124400	0
127	20240429	173700	5156848000	124400	124400	124400	124400	0
128	20240429	173600	5156848000	124400	124400	124400	124400	0
129	20240429	173500	5156848000	124400	124400	124400	124400	0
130	20240429	173400	5156848000	124400	124400	124400	124400	0
131	20240429	173300	5156848000	124400	124400	124400	124400	0
132	20240429	173200	5156848000	124400	124400	124400	124400	0
133	20240429	173100	5156848000	124400	124400	124400	124400	0
134	20240429	173000	5156848000	124400	124400	124400	124400	0
135	20240429	172900	5156848000	124400	124400	124400	124400	0
136	20240429	172800	5156848000	124400	124400	124400	124400	0
137	20240429	172700	5156848000	124400	124400	124400	124400	0
138	20240429	172600	5156848000	124400	124400	124400	124400	0
139	20240429	172500	5156848000	124400	124400	124400	124400	0
140	20240429	172400	5156848000	124400	124400	124400	124400	0
141	20240429	172300	5156848000	124400	124400	124400	124400	0
142	20240429	172200	5156848000	124400	124400	124400	124400	0
143	20240429	172100	5156848000	124400	124400	124400	124400	0
144	20240429	172000	5156848000	124400	124400	124400	124400	0
145	20240429	171900	5156848000	124400	124400	124400	124400	0
146	20240429	171800	5156848000	124400	124400	124400	124400	0
147	20240429	171700	5156848000	124400	124400	124400	124400	0
148	20240429	171600	5156848000	124400	124400	124400	124400	0
149	20240429	171500	5156848000	124400	124400	124400	124400	0
150	20240429	171400	5156848000	124400	124400	124400	124400	0
151	20240429	171300	5156848000	124400	124400	124400	124400	0
152	20240429	171200	5156848000	124400	124400	124400	124400	1061
153	20240429	171100	5156848000	124400	124400	124400	124400	0
154	20240429	171000	5156848000	124400	124400	124400	124400	0
155	20240429	170900	5156848000	124400	124400	124400	124400	0
156	20240429	170800	5156848000	124400	124400	124400	124400	0
157	20240429	170700	5156848000	124400	124400	124400	124400	0
158	20240429	170600	5156848000	124400	124400	124400	124400	0
159	20240429	170500	5156848000	124400	124400	124400	124400	0
160	20240429	170400	5156848000	124400	124400	124400	124400	0
161	20240429	170300	5156848000	124400	124400	124400	124400	0
162	20240429	170200	5156848000	124400	124400	124400	124400	0
163	20240429	170100	5156848000	124400	124400	124400	124400	0
164	20240429	170000	5156848000	124400	124400	124400	124400	0
165	20240429	165900	5156848000	124400	124400	124400	124400	0
166	20240429	165800	5156848000	124400	124400	124400	124400	0
167	20240429	165700	5156848000	124400	124400	124400	124400	0
168	20240429	165600	5156848000	124400	124400	124400	124400	0
169	20240429	165500	5156848000	124400	124400	124400	124400	0
170	20240429	165400	5156848000	124400	124400	124400	124400	0
171	20240429	165300	5156848000	124400	124400	124400	124400	0
172	20240429	165200	5156848000	124400	124400	124400	124400	0
173	20240429	165100	5156848000	124400	124400	124400	124400	0
174	20240429	165000	5156848000	124400	124400	124400	124400	0
175	20240429	164900	5156848000	124400	124400	124400	124400	0
176	20240429	164800	5156848000	124400	124400	124400	124400	0
177	20240429	164700	5156848000	124400	124400	124400	124400	0
178	20240429	164600	5156848000	124400	124400	124400	124400	0
179	20240429	164500	5156848000	124400	124400	124400	124400	0
180	20240429	164400	5156848000	124400	124400	124400	124400	0
181	20240429	164300	5156848000	124400	124400	124400	124400	0
182	20240429	164200	5156848000	124400	124400	124400	124400	1061
183	20240429	164100	5156848000	124400	124400	124400	124400	0
184	20240429	164000	5156848000	124400	124400	124400	124400	0
185	20240429	163900	5156848000	124400	124400	124400	124400	0
186	20240429	163800	5156848000	124400	124400	124400	124400	0
187	20240429	163700	5156848000	124400	124400	124400	124400	0
188	20240429	163600	5156848000	124400	124400	124400	124400	0
189	20240429	163500	5156848000	124400	124400	124400	124400	0
190	20240429	163400	5156848000	124400	124400	124400	124400	0
191	20240429	163300	5156848000	124400	124400	124400	124400	0
192	20240429	163200	5156848000	124400	124400	124400	124400	0
193	20240429	163100	5156848000	124400	124400	124400	124400	0
194	20240429	163000	5156848000	124400	124400	124400	124400	0
195	20240429	162900	5156848000	124400	124400	124400	124400	0
196	20240429	162800	5156848000	124400	124400	124400	124400	0
197	20240429	162700	5156848000	124400	124400	124400	124400	0
198	20240429	162600	5156848000	124400	124400	124400	124400	0
199	20240429	162500	5156848000	124400	124400	124400	124400	0
200	20240429	162400	5156848000	124400	124400	124400	124400	0
201	20240429	162300	5156848000	124400	124400	124400	124400	0
202	20240429	162200	5156848000	124400	124400	124400	124400	0
203	20240429	162100	5156848000	124400	124400	124400	124400	0
204	20240429	162000	5156848000	124400	124400	124400	124400	0
205	20240429	161900	5156848000	124400	124400	124400	124400	0
206	20240429	161800	5156848000	124400	124400	124400	124400	0
207	20240429	161700	5156848000	124400	124400	124400	124400	0
208	20240429	161600	5156848000	124400	124400	124400	124400	0
209	20240429	161500	5156848000	124400	124400	124400	124400	0
210	20240429	161400	5156848000	124400	124400	124400	124400	0
211	20240429	161300	5156848000	124400	124400	124400	124400	0
212	20240429	161200	5156848000	124400	124400	124400	124400	1061
213	20240429	161100	5156848000	124400	124400	124400	124400	0
214	20240429	161000	5156848000	124400	124400	124400	124400	0
215	20240429	160900	5156848000	124400	124400	124400	124400	0
216	20240429	160800	5156848000	124400	124400	124400	124400	0
217	20240429	160700	5156848000	124400	124400	124400	124400	0
218	20240429	160600	5156848000	124400	124400	124400	124400	0
219	20240429	160500	5156848000	124400	124400	124400	124400	0
220	20240429	160400	5156848000	124400	124400	124400	124400	0
221	20240429	160300	5156848000	124400	124400	124400	124400	0
222	20240429	160200	5156848000	124400	124400	124400	124400	0
223	20240429	160100	5156848000	124400	124400	124400	124400	0
224	20240429	160000	5156848000	124400	124400	124400	124400	0
225	20240429	155900	5156848000	124400	124400	124400	124400	0
226	20240429	155800	5156848000	124400	124400	124400	124400	0
227	20240429	155700	5156848000	124400	124400	124400	124400	0
228	20240429	155600	5156848000	124400	124400	124400	124400	0
229	20240429	155500	5156848000	124400	124400	124400	124400	0
230	20240429	155400	5156848000	124400	124400	124400	124400	0
231	20240429	155300	5156848000	124400	124400	124400	124400	0
232	20240429	155200	5156848000	124400	124400	124400	124400	0
233	20240429	155100	5156848000	124400	124400	124400	124400	0
234	20240429	155000	5156848000	124400	124400	124400	124400	0
235	20240429	154900	5156848000	124400	124400	124400	124400	0
236	20240429	154800	5156848000	124400	124400	124400	124400	0
237	20240429	154700	5156848000	124400	124400	124400	124400	0
238	20240429	154600	5156848000	124400	124400	124400	124400	0
239	20240429	154500	5156848000	124400	124400	124400	124400	0
240	20240429	154400	5156848000	124400	124400	124400	124400	0
241	20240429	154300	5156848000	124400	124400	124400	124400	0
242	20240429	154200	5156848000	124400	124400	124400	124400	1061
243	20240429	154100	5156848000	124400	124400	124400	124400	0
244	20240429	154000	5156848000	124400	124400	124400	124400	0
245	20240429	153900	5156848000	124400	124400	124400	124400	0
246	20240429	153800	5156848000	124400	124400	124400	124400	0
247	20240429	153700	5156848000	124400	124400	124400	124400	0
248	20240429	153600	5156848000	124400	124400	124400	124400	0
249	20240429	153500	5156848000	124400	124400	124400	124400	0
250	20240429	153400	5156848000	124400	124400	124400	124400	0
251	20240429	153300	5156848000	124400	124400	124400	124400	0
252	20240429	153200	5156848000	124400	124400	124400	124400	0
253	20240429	153100	5156848000	124400	124400	124400	124400	0
254	20240429	153000	5156848000	124400	124400	124400	124400	1061
255	20240429	152900	5024859600	124300	124300	124300	124300	0
256	20240429	152800	5024859600	124300	124300	124300	124300	0
257	20240429	152700	5024859600	124300	124300	124300	124300	0
258	20240429	152600	5024859600	124300	124300	124300	124300	0
259	20240429	152500	5024859600	124300	124300	124300	124300	0
260	20240429	152400	5024859600	124300	124300	124300	124300	0
261	20240429	152300	5024859600	124300	124300	124300	124300	0
262	20240429	152200	5024859600	124300	124300	124300	124300	0
263	20240429	152100	5024859600	124300	124300	124300	124300	0
264	20240429	152000	5024859600	124300	124300	124300	124300	0
265	20240429	151900	5024859600	124300	124400	124400	123800	80
266	20240429	151800	5014933200	124400	124400	124600	123700	386
267	20240429	151700	4967094700	124700	124500	124700	124300	115
268	20240429	151600	4952771300	124400	124700	124700	124400	51
269	20240429	151500	4946415900	124700	124500	124700	124300	72
270	20240429	151400	4937446600	124700	124700	124700	124400	131
271	20240429	151300	4921128200	124400	124400	124700	124400	70
272	20240429	151200	4912405800	124700	124400	124700	124300	554
273	20240429	151100	4843330200	124700	124700	124700	124400	146
274	20240429	151000	4825129300	124800	124800	124800	124100	44
275	20240429	150900	4819645400	124800	124600	124800	124400	412
276	20240429	150800	4768340700	124700	124600	124700	124500	96
277	20240429	150700	4756377500	124600	124600	124700	124400	66
278	20240429	150600	4748153600	124600	124700	124700	124500	75
279	20240429	150500	4738803900	124600	124500	124700	124500	60
280	20240429	150400	4731327700	124700	124400	124700	124300	64
281	20240429	150300	4723353700	124500	124600	124800	124400	118
282	20240429	150200	4708655800	124800	124700	124800	124500	98
283	20240429	150100	4696437200	124700	124700	124800	124700	51
284	20240429	150000	4690075900	124700	124300	124700	124300	64
285	20240429	145900	4682109200	124200	124300	124500	124200	69
286	20240429	145800	4673526100	124400	124500	124500	124200	94
287	20240429	145700	4661833100	124500	124600	124600	124000	167
288	20240429	145600	4641084700	124600	124400	124600	124100	151
289	20240429	145500	4622325000	124500	124200	124500	124200	107
290	20240429	145400	4609014600	124300	124600	124600	124300	63
291	20240429	145300	4601175300	124400	124700	124700	124400	46
292	20240429	145200	4595445700	124700	124800	124800	124600	66
293	20240429	145100	4587213700	124800	124700	124900	123300	444
294	20240429	145000	4532295100	124600	124700	124800	124600	53
295	20240429	144900	4525682600	124700	124500	124700	124500	57
296	20240429	144800	4518577300	124500	124700	124900	124500	177
297	20240429	144700	4496500600	124700	124900	124900	124500	100
298	20240429	144600	4484021500	124600	124700	124900	124500	117
299	20240429	144500	4469435400	124700	124600	124700	124600	52
300	20240429	144400	4462951800	124700	124500	124700	124500	74
301	20240429	144300	4453730500	124500	124300	124500	124300	53
302	20240429	144200	4447138900	124300	124100	124300	124100	438
303	20240429	144100	4392781200	124000	124100	124100	124000	72
304	20240429	144000	4383847700	124100	123500	124100	123400	83
305	20240429	143900	4373563200	123600	123500	124100	123200	60
306	20240429	143800	4366131300	123900	123700	123900	123300	359
307	20240429	143700	4321769700	123900	123800	123900	123500	169
308	20240429	143600	4300869400	123900	124000	124000	123800	57
309	20240429	143500	4293806600	123900	123800	124000	123800	50
310	20240429	143400	4287610700	123700	123800	124000	123600	29
311	20240429	143300	4284020700	123900	123900	123900	123800	28
312	20240429	143200	4280552300	123900	124000	124000	123800	10
313	20240429	143100	4279313400	124100	123900	124100	123800	64
314	20240429	143000	4271378100	123800	123900	123900	123500	25
315	20240429	142900	4268283600	123900	123800	124100	123800	136
316	20240429	142800	4251424000	123800	123800	123900	123800	35
317	20240429	142700	4247089600	123900	123500	123900	123500	36
318	20240429	142600	4242638100	123600	123700	123700	123500	19
319	20240429	142500	4240289000	123800	123600	123900	123600	57
320	20240429	142400	4233234800	123700	123600	123700	123500	43
321	20240429	142300	4227918200	123600	123600	123700	123500	30
322	20240429	142200	4224209500	123600	123700	123700	123600	27
323	20240429	142100	4220871700	123600	123600	123900	123600	51
324	20240429	142000	4214554600	123500	123600	123700	123500	32
325	20240429	141900	4210601500	123700	123500	123800	123500	36
326	20240429	141800	4206151400	123500	123500	123600	123500	25
327	20240429	141700	4203063100	123400	123500	123600	123300	30
328	20240429	141600	4199358900	123600	123400	123800	123400	64
329	20240429	141500	4191441300	123400	123800	123800	123400	118
330	20240429	141400	4176872600	123700	123700	123800	123700	87
331	20240429	141300	4166110000	123800	123700	123800	123700	32
332	20240429	141200	4162149700	123700	123700	123800	123700	31
333	20240429	141100	4158313900	123700	123500	123800	123300	96
334	20240429	141000	4146440100	123600	123400	123800	123400	82
335	20240429	140900	4136291400	123200	123300	123800	123200	32
336	20240429	140800	4132342800	123200	123200	123700	123200	62
337	20240429	140700	4124697300	123300	123300	123700	123200	28
338	20240429	140600	4121244500	123300	123200	123400	123200	40
339	20240429	140500	4116313400	123400	123200	123600	123200	69
340	20240429	140400	4107790300	123200	123400	123400	123200	31
341	20240429	140300	4103968800	123400	123200	123900	123000	115
342	20240429	140200	4089769900	123200	123000	123200	123000	822
343	20240429	140100	3988505000	123000	123000	123100	123000	140
344	20240429	140000	3971278700	123000	123100	123100	123000	65
345	20240429	135900	3963280900	123100	123400	123400	123000	391
346	20240429	135800	3915124400	123400	123400	123500	123300	90
347	20240429	135700	3904018500	123300	123300	123400	123300	73
348	20240429	135600	3895017200	123300	123300	123400	123300	77
349	20240429	135500	3885522700	123300	123600	123700	123300	468
350	20240429	135400	3827731400	123600	123600	124100	123600	383
351	20240429	135300	3780250300	123600	123600	123700	123600	27
352	20240429	135200	3776912400	123700	123500	123800	123500	28
353	20240429	135100	3773451000	123500	123600	123700	123500	21
354	20240429	135000	3770854700	123600	123700	123800	123600	24
355	20240429	134900	3767887400	123700	123600	123900	123600	61
356	20240429	134800	3760337100	123600	123700	123800	123600	25
357	20240429	134700	3757246300	123600	123600	123700	123600	32
358	20240429	134600	3753290400	123700	123700	123700	123600	20
359	20240429	134500	3750817800	123700	123600	123800	123600	36
360	20240429	134400	3746365900	123600	123700	123700	123600	59
361	20240429	134300	3739071900	123700	123900	124100	123700	87
362	20240429	134200	3728284800	124000	123800	124000	123600	49
363	20240429	134100	3722218400	123700	123700	123900	123700	25
364	20240429	134000	3719124500	123700	123700	123800	123700	21
365	20240429	133900	3716526600	123700	123600	123700	123600	55
366	20240429	133800	3709727000	123600	123800	123900	123600	58
367	20240429	133700	3702550800	123700	123800	124100	123700	65
368	20240429	133600	3694492800	123700	123600	124100	123600	40
369	20240429	133500	3689542000	123700	123700	123900	123600	44
370	20240429	133400	3684094900	123600	123800	124000	123600	29
371	20240429	133300	3680507000	123800	123700	123900	123600	48
372	20240429	133200	3674567700	123800	123700	124000	123600	25
373	20240429	133100	3671471300	123600	123800	123800	123600	23
374	20240429	133000	3668627300	123900	123600	124100	123600	35
375	20240429	132900	3664294000	123600	123600	124000	123600	139
376	20240429	132800	3647064700	123700	123700	123900	123700	15
377	20240429	132700	3645208600	123700	123600	123900	123600	37
378	20240429	132600	3640630900	123700	123600	123700	123600	21
379	20240429	132500	3638034900	123600	123600	123900	123600	26
380	20240429	132400	3634819600	123600	123600	123800	123600	32
381	20240429	132300	3630862100	123700	123800	123800	123600	36
382	20240429	132200	3626411600	123800	123900	123900	123800	43
383	20240429	132100	3621085700	123900	123900	123900	123800	33
384	20240429	132000	3616998800	123800	123900	124000	123800	37
385	20240429	131900	3612416200	124000	123800	124100	123600	37
386	20240429	131800	3607832200	123800	123600	124000	123600	21
387	20240429	131700	3605235200	123600	123500	123700	123500	27
388	20240429	131600	3601898400	123500	123600	123800	123500	25
389	20240429	131500	3598807500	123600	123500	123700	123500	30
390	20240429	131400	3595099200	123600	123600	124100	123500	35
391	20240429	131300	3590763800	123500	123500	123600	123500	30
392	20240429	131200	3587057900	123500	123500	123600	123500	18
393	20240429	131100	3584834600	123500	124000	124000	123500	78
394	20240429	131000	3575179200	123900	123600	123900	123600	54
395	20240429	130900	3568491200	123600	123800	123900	123400	39
396	20240429	130800	3563663700	123500	123600	123900	123500	34
397	20240429	130700	3559457600	123500	123500	123600	123500	12
398	20240429	130600	3557975500	123500	123600	123600	123500	15
399	20240429	130500	3556122000	123700	123500	123900	123500	55
400	20240429	130400	3549317600	123500	123500	123600	123500	16
401	20240429	130300	3547341300	123600	123600	123600	123500	23
402	20240429	130200	3544498800	123600	123600	123700	123600	13
403	20240429	130100	3542891800	123600	123600	123700	123600	5
404	20240429	130000	3542273600	123700	123600	123800	123600	12
405	20240429	125900	3540789600	123600	123500	123600	123500	19
406	20240429	125800	3538443000	123500	123400	123800	123400	44
407	20240429	125700	3533003300	123400	123400	123500	123400	7
408	20240429	125600	3532139300	123500	123400	123900	123400	33
409	20240429	125500	3528054800	123200	123600	123600	123200	18
410	20240429	125400	3525833800	123600	123400	123600	123300	24
411	20240429	125300	3522871200	123400	123400	123500	123400	12
412	20240429	125200	3521390200	123400	123400	123500	123400	10
413	20240429	125100	3520156000	123400	123500	123500	123400	33
414	20240429	125000	3516081800	123500	123500	123600	123500	16
415	20240429	124900	3514104700	123600	123500	123600	123500	20
416	20240429	124800	3511633300	123800	123300	123800	123300	29
417	20240429	124700	3508047300	123600	123300	123600	123200	22
418	20240429	124600	3505333700	123200	123300	123400	123200	47
419	20240429	124500	3499539600	123300	123300	123400	123300	20
420	20240429	124400	3497072800	123200	123200	123300	123200	13
421	20240429	124300	3495471100	123200	123200	123300	123200	28
422	20240429	124200	3492021400	123200	123300	123300	123200	8
423	20240429	124100	3491035500	123500	123200	123500	123200	9
424	20240429	124000	3489925500	123300	123300	123700	123200	37
425	20240429	123900	3485359500	123200	123200	123400	123200	21
426	20240429	123800	3482770800	123200	123200	123300	123200	21
427	20240429	123700	3480182700	123300	123200	123300	123200	10
428	20240429	123600	3478950500	123300	123400	123400	123200	18
429	20240429	123500	3476731800	123500	123200	123500	123100	22
430	20240429	123400	3474020000	123100	123100	123200	123100	27
431	20240429	123300	3470694700	123200	123300	123400	123200	49
432	20240429	123200	3464657000	123300	123300	123400	123200	19
433	20240429	123100	3462313500	123300	123400	123400	123300	24
434	20240429	123000	3459352400	123300	123400	123700	123300	13
435	20240429	122900	3457747500	123300	123200	123300	123200	35
436	20240429	122800	3453434900	123200	123200	123300	123200	7
437	20240429	122700	3452572400	123200	123200	123300	123200	26
438	20240429	122600	3449369000	123200	123200	123400	123200	17
439	20240429	122500	3447274200	123200	123200	123300	123200	20
440	20240429	122400	3444809400	123200	123200	123300	123200	30
441	20240429	122300	3441111100	123200	123200	123200	123100	29
442	20240429	122200	3437540000	123200	123200	123300	123200	111
443	20240429	122100	3423864300	123200	123200	123300	123200	27
444	20240429	122000	3420536800	123300	123400	123500	123200	141
445	20240429	121900	3403146500	123400	123600	123700	123400	146
446	20240429	121800	3385100400	123600	123700	123700	123600	80
447	20240429	121700	3375204600	123700	123800	123800	123700	18
448	20240429	121600	3372977300	123700	123700	123800	123700	32
449	20240429	121500	3369018000	123700	124000	124100	123700	52
450	20240429	121400	3362573100	124100	124100	124100	124000	21
451	20240429	121300	3359967600	124200	124500	124500	124200	34
452	20240429	121200	3355743800	124500	124500	124800	124300	51
453	20240429	121100	3349386600	124100	124000	125000	123900	129
454	20240429	121000	3333310400	124000	123800	124000	123800	20
455	20240429	120900	3330832200	123700	123900	123900	123700	14
456	20240429	120800	3329098700	123900	123900	124000	123600	31
457	20240429	120700	3325258200	124000	123800	124000	123500	33
458	20240429	120600	3321175400	124400	123700	124700	123600	27
459	20240429	120500	3317825800	123700	123500	123700	123400	24
460	20240429	120400	3314860000	123600	123800	123800	123400	33
461	20240429	120300	3310779300	123800	123600	123800	123300	15
462	20240429	120200	3308926200	123600	123300	123600	123100	14
463	20240429	120100	3307199000	123300	123100	123300	123100	21
464	20240429	120000	3304613500	123200	123100	123200	123100	16
465	20240429	115900	3302643800	123100	123400	123400	123000	624
466	20240429	115800	3225794300	123400	123400	123500	123400	9
467	20240429	115700	3224683500	123400	123600	123600	123400	457
468	20240429	115600	3168233900	123600	123700	123800	123600	140
469	20240429	115500	3150916200	123800	123700	124100	123700	18
470	20240429	115400	3148683900	123800	123800	124300	123700	17
471	20240429	115300	3146575400	123800	123800	123800	123700	17
472	20240429	115200	3144471300	123900	124000	124100	123900	20
473	20240429	115100	3141990800	123800	123800	124300	123700	71
474	20240429	115000	3133173800	123900	123900	124100	123800	18
475	20240429	114900	3130943700	123900	123900	123900	123800	30
476	20240429	114800	3127227100	124000	124000	124100	123700	332
477	20240429	114700	3086102100	124000	124600	124600	124000	424
478	20240429	114600	3033355900	124500	124800	124800	124500	100
479	20240429	114500	3020894800	124700	124700	124800	124700	7
480	20240429	114400	3020021700	124800	124700	124900	124700	31
481	20240429	114300	3016153200	124700	124600	124700	124500	32
482	20240429	114200	3012166400	124600	124600	124800	124500	31
483	20240429	114100	3008302100	124600	124800	124800	124600	27
484	20240429	114000	3004933300	125200	124700	125200	124600	17
485	20240429	113900	3002810300	124700	125200	125300	124600	2108
486	20240429	113800	2739370900	125200	125200	125300	125200	35
487	20240429	113700	2734988800	125200	125200	125300	125200	85
488	20240429	113600	2724346700	125200	125200	125300	125200	130
489	20240429	113500	2708070600	125200	125200	125300	125100	289
490	20240429	113400	2671890600	125200	125300	125300	125200	109
491	20240429	113300	2658243600	125200	125200	125300	125200	14
492	20240429	113200	2656490700	125300	125200	125300	125200	5
493	20240429	113100	2655864600	125200	125200	125300	125200	38
494	20240429	113000	2651106900	125200	125200	125300	125200	87
495	20240429	112900	2640213700	125200	125200	125300	125200	21
496	20240429	112800	2637584300	125200	125200	125300	125200	29
497	20240429	112700	2633953400	125300	125200	125300	125200	14
498	20240429	112600	2632200200	125300	125300	125300	125200	51
499	20240429	112500	2625814800	125200	125200	125300	125200	25
500	20240429	112400	2622684600	125200	125200	125300	125200	36
501	20240429	112300	2618177300	125200	125200	125300	125000	68
502	20240429	112200	2609665600	125200	125200	125300	125100	298
503	20240429	112100	2572358300	125200	125200	125300	125200	10
504	20240429	112000	2571106200	125200	125200	125300	125200	39
505	20240429	111900	2566223300	125200	125200	125300	125200	30
506	20240429	111800	2562467100	125200	125200	125300	125200	28
507	20240429	111700	2558961000	125200	125200	125300	125200	22
508	20240429	111600	2556206500	125200	125200	125300	125200	28
509	20240429	111500	2552700800	125200	125200	125300	125200	8
510	20240429	111400	2551699100	125200	125200	125300	125200	31
511	20240429	111300	2547817800	125200	125200	125300	125200	11
512	20240429	111200	2546440400	125200	125200	125300	125200	30
513	20240429	111100	2542684300	125200	125200	125300	125200	16
514	20240429	111000	2540681000	125200	125200	125300	125200	15
515	20240429	110900	2538802900	125200	125200	125300	125200	21
516	20240429	110800	2536173600	125200	125200	125300	125200	129
517	20240429	110700	2520022700	125200	125200	125300	125200	77
518	20240429	110600	2510382100	125300	125200	125300	125200	97
519	20240429	110500	2498237600	125200	125200	125300	125200	25
520	20240429	110400	2495107500	125300	125300	125300	125200	20
521	20240429	110300	2492602700	125300	125200	125300	125200	206
522	20240429	110200	2466810300	125300	125200	125300	125200	16
523	20240429	110100	2464805800	125200	125300	125300	125200	23
524	20240429	110000	2461926000	125300	125300	125300	125200	29
525	20240429	105900	2458294900	125200	125200	125300	125200	12
526	20240429	105800	2456792300	125200	125300	125300	125200	120
527	20240429	105700	2441762400	125200	125200	125300	125000	224
528	20240429	105600	2413741300	125200	125200	125300	125200	25
529	20240429	105500	2410610400	125200	125200	125300	125100	83
530	20240429	105400	2400221000	125200	125200	125300	125200	55
531	20240429	105300	2393334900	125200	125200	125300	125200	77
532	20240429	105200	2383694300	125200	125300	125300	125200	29
533	20240429	105100	2380061400	125200	125200	125300	125200	6
534	20240429	105000	2379309900	125200	125200	125300	125200	11
535	20240429	104900	2377932600	125200	125200	125300	125200	15
536	20240429	104800	2376054400	125200	125200	125300	125200	8
537	20240429	104700	2375052700	125300	125200	125300	125200	5
538	20240429	104600	2374426600	125200	125200	125300	125200	19
539	20240429	104500	2372047700	125200	125300	125300	125200	17
540	20240429	104400	2369918900	125200	125200	125300	125100	43
541	20240429	104300	2364535600	125300	125200	125300	125100	131
542	20240429	104200	2348135400	125200	125200	125300	125200	24
543	20240429	104100	2345130500	125200	125200	125300	125200	35
544	20240429	104000	2340748400	125300	125200	125300	125200	103
545	20240429	103900	2327852700	125300	125300	125300	125200	83
546	20240429	103800	2317460800	125200	125300	125300	125200	126
547	20240429	103700	2301685400	125200	125200	125300	125200	7
548	20240429	103600	2300808900	125200	125200	125300	125200	9
549	20240429	103500	2299682000	125200	125200	125300	125200	9
550	20240429	103400	2298555100	125200	125200	125300	125200	32
551	20240429	103300	2294548500	125200	125200	125300	125100	90
552	20240429	103200	2283283800	125200	125300	125300	125200	49
553	20240429	103100	2277148800	125200	125200	125300	125200	66
554	20240429	103000	2268885500	125200	125200	125300	125200	51
555	20240429	102900	2262500200	125200	125300	125300	125200	86
556	20240429	102800	2251732400	125200	125200	125300	125200	18
557	20240429	102700	2249478600	125200	125200	125300	125200	9
558	20240429	102600	2248351700	125200	125200	125300	125200	37
559	20240429	102500	2243719200	125200	125200	125300	125200	19
560	20240429	102400	2241340300	125200	125200	125300	125200	106
561	20240429	102300	2228069000	125300	125200	125300	125200	11
562	20240429	102200	2226691500	125200	125200	125300	125200	10
563	20240429	102100	2225439400	125200	125200	125300	125200	25
564	20240429	102000	2222309300	125200	125200	125300	125200	21
565	20240429	101900	2219679700	125200	125200	125300	125200	26
566	20240429	101800	2216424400	125300	125200	125300	125000	98
567	20240429	101700	2204160200	125200	125200	125300	125200	96
568	20240429	101600	2192132300	125200	125300	125300	125200	184
569	20240429	101500	2169093400	125200	125200	125300	125200	13
570	20240429	101400	2167465600	125200	125300	125300	125200	80
571	20240429	101300	2157444800	125300	125300	125400	125300	15
572	20240429	101200	2155565200	125300	125200	125300	125100	245
573	20240429	101100	2124913400	125200	125200	125300	125100	424
574	20240429	101000	2071829900	125200	125300	125400	125200	108
575	20240429	100900	2058297900	125300	125300	125400	125300	7
576	20240429	100800	2057420600	125300	125400	125400	125300	36
577	20240429	100700	2052907100	125400	125600	125600	125400	75
578	20240429	100600	2043499700	125500	125400	125500	125400	66
579	20240429	100500	2035219300	125400	125500	125500	125400	21
580	20240429	100400	2032584200	125400	125200	125500	125200	181
581	20240429	100300	2009906700	125200	125200	125300	125200	342
582	20240429	100200	1967088200	125200	125200	125300	125200	33
583	20240429	100100	1962956400	125200	125200	125300	125200	36
584	20240429	100000	1958449100	125300	125200	125300	125200	149
585	20240429	095900	1939794000	125200	125200	125300	125200	15
586	20240429	095800	1937915800	125300	125200	125300	125200	11
587	20240429	095700	1936538500	125200	125200	125300	125200	17
588	20240429	095600	1934410000	125300	125300	125300	125200	30
589	20240429	095500	1930652300	125300	125200	125400	125200	219
590	20240429	095400	1903219700	125200	125200	125300	125200	67
591	20240429	095300	1894831200	125200	125200	125300	125200	27
592	20240429	095200	1891448900	125300	125400	125400	125000	242
593	20240429	095100	1861180200	125300	125300	125300	125300	13
594	20240429	095000	1859551300	125200	125300	125400	125100	361
595	20240429	094900	1814362000	125200	125200	125300	125200	36
596	20240429	094800	1809854700	125200	125200	125300	125200	161
597	20240429	094700	1789697400	125200	125300	125300	125200	154
598	20240429	094600	1770412400	125200	125200	125300	125200	62
599	20240429	094500	1762644400	125200	125300	125300	125200	29
600	20240429	094400	1759011800	125300	125200	125400	125200	20
601	20240429	094300	1756505700	125200	125200	125300	125200	14
602	20240429	094200	1754752400	125200	125200	125600	125200	243
603	20240429	094100	1724316600	125200	125200	125300	125200	9
604	20240429	094000	1723189700	125200	125300	125300	125000	171
605	20240429	093900	1701780600	125300	125200	125300	125200	509
606	20240429	093800	1638018700	125200	125300	125300	125100	334
607	20240429	093700	1596205300	125300	125200	125500	125200	9
608	20240429	093600	1595077300	125300	125200	125300	125200	10
609	20240429	093500	1593825100	125300	125200	125600	125200	171
610	20240429	093400	1572393600	125200	125200	125300	125200	17
611	20240429	093300	1570264800	125200	125200	125300	125100	181
612	20240429	093200	1547607300	125200	125200	125300	125200	129
613	20240429	093100	1531454900	125200	125200	125300	125200	233
614	20240429	093000	1502282700	125200	125300	125600	125200	154
615	20240429	092900	1482983300	125400	125400	125800	125300	411
616	20240429	092800	1431433000	125300	125200	125400	125200	420
617	20240429	092700	1378803900	125200	125200	125300	125200	66
618	20240429	092600	1370535500	125300	125200	125300	125200	63
619	20240429	092500	1362646600	125200	125400	125800	125000	298
620	20240429	092400	1325344400	125400	125700	125800	125400	110
621	20240429	092300	1311518200	125700	125400	126000	125300	206
622	20240429	092200	1285641800	125300	125500	125500	125100	622
623	20240429	092100	1207717500	125500	125800	125800	125400	408
624	20240429	092000	1156465500	125800	126100	126200	125800	220
625	20240429	091900	1128749500	126100	126400	126500	126100	74
626	20240429	091800	1119398100	126300	125900	126500	125900	161
627	20240429	091700	1099059400	126500	125900	126600	125900	195
628	20240429	091600	1074475200	126100	126700	126700	126100	114
629	20240429	091500	1060060700	126700	126500	126700	126100	357
630	20240429	091400	1014893700	126200	126200	126500	125800	330
631	20240429	091300	973276900	126200	125900	126200	125700	110
632	20240429	091200	959431900	125700	126000	126000	125600	289
633	20240429	091100	923035200	126200	126200	126700	126000	532
634	20240429	091000	855773300	126800	126500	126800	126500	175
635	20240429	090900	833597200	126900	125700	126900	125700	175
636	20240429	090800	811543100	125800	125900	126000	125800	149
637	20240429	090700	792784200	125900	125900	125900	125800	58
638	20240429	090600	785482100	125900	125400	126100	125300	531
639	20240429	090500	718865200	125400	125400	125600	125400	176
640	20240429	090400	696783800	125400	125900	125900	125400	157
641	20240429	090300	677088700	125500	126300	126300	125500	585
642	20240429	090200	603426100	126000	127600	127800	126000	2041
643	20240429	090100	344011600	127600	126800	127700	126800	1666
644	20240429	090000	131741900	126900	125500	127300	125400	1046