KissMeData/004170/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184200	6873698300	167200	167200	167200	167200	3063
3	20240429	184100	6873698300	167200	167200	167200	167200	0
4	20240429	184000	6873698300	167200	167200	167200	167200	0
5	20240429	183900	6873698300	167200	167200	167200	167200	0
6	20240429	183800	6873698300	167200	167200	167200	167200	0
7	20240429	183700	6873698300	167200	167200	167200	167200	0
8	20240429	183600	6873698300	167200	167200	167200	167200	0
9	20240429	183500	6873698300	167200	167200	167200	167200	0
10	20240429	183400	6873698300	167200	167200	167200	167200	0
11	20240429	183300	6873698300	167200	167200	167200	167200	0
12	20240429	183200	6873698300	167200	167200	167200	167200	0
13	20240429	183100	6873698300	167200	167200	167200	167200	0
14	20240429	183000	6873698300	167200	167200	167200	167200	0
15	20240429	182900	6873698300	167200	167200	167200	167200	0
16	20240429	182800	6873698300	167200	167200	167200	167200	0
17	20240429	182700	6873698300	167200	167200	167200	167200	0
18	20240429	182600	6873698300	167200	167200	167200	167200	0
19	20240429	182500	6873698300	167200	167200	167200	167200	0
20	20240429	182400	6873698300	167200	167200	167200	167200	0
21	20240429	182300	6873698300	167200	167200	167200	167200	0
22	20240429	182200	6873698300	167200	167200	167200	167200	0
23	20240429	182100	6873698300	167200	167200	167200	167200	0
24	20240429	182000	6873698300	167200	167200	167200	167200	0
25	20240429	181900	6873698300	167200	167200	167200	167200	0
26	20240429	181800	6873698300	167200	167200	167200	167200	0
27	20240429	181700	6873698300	167200	167200	167200	167200	0
28	20240429	181600	6873698300	167200	167200	167200	167200	0
29	20240429	181500	6873698300	167200	167200	167200	167200	0
30	20240429	181400	6873698300	167200	167200	167200	167200	0
31	20240429	181300	6873698300	167200	167200	167200	167200	0
32	20240429	181200	6873698300	167200	167200	167200	167200	3063
33	20240429	181100	6873698300	167200	167200	167200	167200	0
34	20240429	181000	6873698300	167200	167200	167200	167200	0
35	20240429	180900	6873698300	167200	167200	167200	167200	0
36	20240429	180800	6873698300	167200	167200	167200	167200	0
37	20240429	180700	6873698300	167200	167200	167200	167200	0
38	20240429	180600	6873698300	167200	167200	167200	167200	0
39	20240429	180500	6873698300	167200	167200	167200	167200	0
40	20240429	180400	6873698300	167200	167200	167200	167200	0
41	20240429	180300	6873698300	167200	167200	167200	167200	0
42	20240429	180200	6873698300	167200	167200	167200	167200	0
43	20240429	180100	6873698300	167200	167200	167200	167200	0
44	20240429	180000	6873698300	167200	167200	167200	167200	0
45	20240429	175900	6873698300	167200	167200	167200	167200	0
46	20240429	175800	6873698300	167200	167200	167200	167200	0
47	20240429	175700	6873698300	167200	167200	167200	167200	0
48	20240429	175600	6873698300	167200	167200	167200	167200	0
49	20240429	175500	6873698300	167200	167200	167200	167200	0
50	20240429	175400	6873698300	167200	167200	167200	167200	0
51	20240429	175300	6873698300	167200	167200	167200	167200	0
52	20240429	175200	6873698300	167200	167200	167200	167200	0
53	20240429	175100	6873698300	167200	167200	167200	167200	0
54	20240429	175000	6873698300	167200	167200	167200	167200	0
55	20240429	174900	6873698300	167200	167200	167200	167200	0
56	20240429	174800	6873698300	167200	167200	167200	167200	0
57	20240429	174700	6873698300	167200	167200	167200	167200	0
58	20240429	174600	6873698300	167200	167200	167200	167200	0
59	20240429	174500	6873698300	167200	167200	167200	167200	0
60	20240429	174400	6873698300	167200	167200	167200	167200	0
61	20240429	174300	6873698300	167200	167200	167200	167200	0
62	20240429	174200	6873698300	167200	167200	167200	167200	3063
63	20240429	174100	6873698300	167200	167200	167200	167200	0
64	20240429	174000	6873698300	167200	167200	167200	167200	0
65	20240429	173900	6873698300	167200	167200	167200	167200	0
66	20240429	173800	6873698300	167200	167200	167200	167200	0
67	20240429	173700	6873698300	167200	167200	167200	167200	0
68	20240429	173600	6873698300	167200	167200	167200	167200	0
69	20240429	173500	6873698300	167200	167200	167200	167200	0
70	20240429	173400	6873698300	167200	167200	167200	167200	0
71	20240429	173300	6873698300	167200	167200	167200	167200	0
72	20240429	173200	6873698300	167200	167200	167200	167200	0
73	20240429	173100	6873698300	167200	167200	167200	167200	0
74	20240429	173000	6873698300	167200	167200	167200	167200	0
75	20240429	172900	6873698300	167200	167200	167200	167200	0
76	20240429	172800	6873698300	167200	167200	167200	167200	0
77	20240429	172700	6873698300	167200	167200	167200	167200	0
78	20240429	172600	6873698300	167200	167200	167200	167200	0
79	20240429	172500	6873698300	167200	167200	167200	167200	0
80	20240429	172400	6873698300	167200	167200	167200	167200	0
81	20240429	172300	6873698300	167200	167200	167200	167200	0
82	20240429	172200	6873698300	167200	167200	167200	167200	0
83	20240429	172100	6873698300	167200	167200	167200	167200	0
84	20240429	172000	6873698300	167200	167200	167200	167200	0
85	20240429	171900	6873698300	167200	167200	167200	167200	0
86	20240429	171800	6873698300	167200	167200	167200	167200	0
87	20240429	171700	6873698300	167200	167200	167200	167200	0
88	20240429	171600	6873698300	167200	167200	167200	167200	0
89	20240429	171500	6873698300	167200	167200	167200	167200	0
90	20240429	171400	6873698300	167200	167200	167200	167200	0
91	20240429	171300	6873698300	167200	167200	167200	167200	0
92	20240429	171200	6873698300	167200	167200	167200	167200	3063
93	20240429	171100	6873698300	167200	167200	167200	167200	0
94	20240429	171000	6873698300	167200	167200	167200	167200	0
95	20240429	170900	6873698300	167200	167200	167200	167200	0
96	20240429	170800	6873698300	167200	167200	167200	167200	0
97	20240429	170700	6873698300	167200	167200	167200	167200	0
98	20240429	170600	6873698300	167200	167200	167200	167200	0
99	20240429	170500	6873698300	167200	167200	167200	167200	0
100	20240429	170400	6873698300	167200	167200	167200	167200	0
101	20240429	170300	6873698300	167200	167200	167200	167200	0
102	20240429	170200	6873698300	167200	167200	167200	167200	0
103	20240429	170100	6873698300	167200	167200	167200	167200	0
104	20240429	170000	6873698300	167200	167200	167200	167200	0
105	20240429	165900	6873698300	167200	167200	167200	167200	0
106	20240429	165800	6873698300	167200	167200	167200	167200	0
107	20240429	165700	6873698300	167200	167200	167200	167200	0
108	20240429	165600	6873698300	167200	167200	167200	167200	0
109	20240429	165500	6873698300	167200	167200	167200	167200	0
110	20240429	165400	6873698300	167200	167200	167200	167200	0
111	20240429	165300	6873698300	167200	167200	167200	167200	0
112	20240429	165200	6873698300	167200	167200	167200	167200	0
113	20240429	165100	6873698300	167200	167200	167200	167200	0
114	20240429	165000	6873698300	167200	167200	167200	167200	0
115	20240429	164900	6873698300	167200	167200	167200	167200	0
116	20240429	164800	6873698300	167200	167200	167200	167200	0
117	20240429	164700	6873698300	167200	167200	167200	167200	0
118	20240429	164600	6873698300	167200	167200	167200	167200	0
119	20240429	164500	6873698300	167200	167200	167200	167200	0
120	20240429	164400	6873698300	167200	167200	167200	167200	0
121	20240429	164300	6873698300	167200	167200	167200	167200	0
122	20240429	164200	6873698300	167200	167200	167200	167200	3063
123	20240429	164100	6873698300	167200	167200	167200	167200	0
124	20240429	164000	6873698300	167200	167200	167200	167200	0
125	20240429	163900	6873698300	167200	167200	167200	167200	0
126	20240429	163800	6873698300	167200	167200	167200	167200	0
127	20240429	163700	6873698300	167200	167200	167200	167200	0
128	20240429	163600	6873698300	167200	167200	167200	167200	0
129	20240429	163500	6873698300	167200	167200	167200	167200	0
130	20240429	163400	6873698300	167200	167200	167200	167200	0
131	20240429	163300	6873698300	167200	167200	167200	167200	0
132	20240429	163200	6873698300	167200	167200	167200	167200	0
133	20240429	163100	6873698300	167200	167200	167200	167200	0
134	20240429	163000	6873698300	167200	167200	167200	167200	0
135	20240429	162900	6873698300	167200	167200	167200	167200	0
136	20240429	162800	6873698300	167200	167200	167200	167200	0
137	20240429	162700	6873698300	167200	167200	167200	167200	0
138	20240429	162600	6873698300	167200	167200	167200	167200	0
139	20240429	162500	6873698300	167200	167200	167200	167200	0
140	20240429	162400	6873698300	167200	167200	167200	167200	0
141	20240429	162300	6873698300	167200	167200	167200	167200	0
142	20240429	162200	6873698300	167200	167200	167200	167200	0
143	20240429	162100	6873698300	167200	167200	167200	167200	0
144	20240429	162000	6873698300	167200	167200	167200	167200	0
145	20240429	161900	6873698300	167200	167200	167200	167200	0
146	20240429	161800	6873698300	167200	167200	167200	167200	0
147	20240429	161700	6873698300	167200	167200	167200	167200	0
148	20240429	161600	6873698300	167200	167200	167200	167200	0
149	20240429	161500	6873698300	167200	167200	167200	167200	0
150	20240429	161400	6873698300	167200	167200	167200	167200	0
151	20240429	161300	6873698300	167200	167200	167200	167200	0
152	20240429	161200	6873698300	167200	167200	167200	167200	3063
153	20240429	161100	6873698300	167200	167200	167200	167200	0
154	20240429	161000	6873698300	167200	167200	167200	167200	0
155	20240429	160900	6873698300	167200	167200	167200	167200	0
156	20240429	160800	6873698300	167200	167200	167200	167200	0
157	20240429	160700	6873698300	167200	167200	167200	167200	0
158	20240429	160600	6873698300	167200	167200	167200	167200	0
159	20240429	160500	6873698300	167200	167200	167200	167200	0
160	20240429	160400	6873698300	167200	167200	167200	167200	0
161	20240429	160300	6873698300	167200	167200	167200	167200	0
162	20240429	160200	6873698300	167200	167200	167200	167200	0
163	20240429	160100	6873698300	167200	167200	167200	167200	0
164	20240429	160000	6873698300	167200	167200	167200	167200	0
165	20240429	155900	6873698300	167200	167200	167200	167200	0
166	20240429	155800	6873698300	167200	167200	167200	167200	0
167	20240429	155700	6873698300	167200	167200	167200	167200	0
168	20240429	155600	6873698300	167200	167200	167200	167200	0
169	20240429	155500	6873698300	167200	167200	167200	167200	0
170	20240429	155400	6873698300	167200	167200	167200	167200	0
171	20240429	155300	6873698300	167200	167200	167200	167200	0
172	20240429	155200	6873698300	167200	167200	167200	167200	0
173	20240429	155100	6873698300	167200	167200	167200	167200	0
174	20240429	155000	6873698300	167200	167200	167200	167200	0
175	20240429	154900	6873698300	167200	167200	167200	167200	0
176	20240429	154800	6873698300	167200	167200	167200	167200	0
177	20240429	154700	6873698300	167200	167200	167200	167200	0
178	20240429	154600	6873698300	167200	167200	167200	167200	0
179	20240429	154500	6873698300	167200	167200	167200	167200	0
180	20240429	154400	6873698300	167200	167200	167200	167200	0
181	20240429	154300	6873698300	167200	167200	167200	167200	0
182	20240429	154200	6873698300	167200	167200	167200	167200	3063
183	20240429	154100	6873698300	167200	167200	167200	167200	0
184	20240429	154000	6873698300	167200	167200	167200	167200	0
185	20240429	153900	6873698300	167200	167200	167200	167200	0
186	20240429	153800	6873698300	167200	167200	167200	167200	0
187	20240429	153700	6873698300	167200	167200	167200	167200	0
188	20240429	153600	6873698300	167200	167200	167200	167200	0
189	20240429	153500	6873698300	167200	167200	167200	167200	0
190	20240429	153400	6873698300	167200	167200	167200	167200	0
191	20240429	153300	6873698300	167200	167200	167200	167200	0
192	20240429	153200	6873698300	167200	167200	167200	167200	0
193	20240429	153100	6873698300	167200	167200	167200	167200	0
194	20240429	153000	6873698300	167200	167200	167200	167200	3063
195	20240429	152900	6361564700	167000	167000	167000	167000	0
196	20240429	152800	6361564700	167000	167000	167000	167000	0
197	20240429	152700	6361564700	167000	167000	167000	167000	0
198	20240429	152600	6361564700	167000	167000	167000	167000	0
199	20240429	152500	6361564700	167000	167000	167000	167000	0
200	20240429	152400	6361564700	167000	167000	167000	167000	0
201	20240429	152300	6361564700	167000	167000	167000	167000	0
202	20240429	152200	6361564700	167000	167000	167000	167000	0
203	20240429	152100	6361564700	167000	167000	167000	167000	0
204	20240429	152000	6361564700	167000	167000	167000	167000	0
205	20240429	151900	6361564700	167000	166300	167000	166300	33
206	20240429	151800	6356063700	166500	166300	166600	166300	49
207	20240429	151700	6347907600	166400	166500	166500	166400	39
208	20240429	151600	6341415000	166500	166800	166800	166500	78
209	20240429	151500	6328412700	166900	166900	167000	166900	243
210	20240429	151400	6287855800	167000	166900	167000	166900	17
211	20240429	151300	6285018100	167000	166900	167000	166900	10
212	20240429	151200	6283348400	166900	166900	166900	166900	2
213	20240429	151100	6283014600	166900	166900	166900	166900	0
214	20240429	151000	6283014600	166900	166900	166900	166900	1
215	20240429	150900	6282847700	167000	167000	167000	167000	36
216	20240429	150800	6276835700	167000	167000	167000	166900	51
217	20240429	150700	6268319100	167000	167000	167000	166900	9
218	20240429	150600	6266816400	167000	167000	167000	166900	69
219	20240429	150500	6255294800	167100	167100	167100	167100	2
220	20240429	150400	6254960600	166900	167000	167200	166900	150
221	20240429	150300	6229912800	167000	167300	167400	167000	233
222	20240429	150200	6190947400	167200	167200	167300	167200	19
223	20240429	150100	6187769200	167200	167200	167300	167200	70
224	20240429	150000	6176062400	167300	167300	167300	167200	19
225	20240429	145900	6172884500	167300	167200	167300	167200	34
226	20240429	145800	6167196500	167300	167300	167300	167200	10
227	20240429	145700	6165523800	167200	167400	167400	167200	143
228	20240429	145600	6141597600	167400	167400	167400	167400	31
229	20240429	145500	6136408200	167300	167400	167400	167300	7
230	20240429	145400	6135236700	167400	167400	167400	167300	34
231	20240429	145300	6129546500	167400	167400	167400	167300	10
232	20240429	145200	6127872900	167300	167300	167400	167200	59
233	20240429	145100	6118003000	167300	167200	167300	167200	61
234	20240429	145000	6107799000	167200	167400	167400	167200	44
235	20240429	144900	6100441700	167400	167400	167400	167000	319
236	20240429	144800	6047097500	167400	167300	167400	167300	29
237	20240429	144700	6042245400	167300	167300	167300	167300	38
238	20240429	144600	6035888000	167300	167300	167300	167200	27
239	20240429	144500	6031371000	167300	167300	167300	167200	29
240	20240429	144400	6026519500	167300	167300	167300	167300	10
241	20240429	144300	6024846500	167300	167300	167300	167200	28
242	20240429	144200	6020162500	167300	167200	167300	167200	79
243	20240429	144100	6006947800	167300	167300	167300	167300	5
244	20240429	144000	6006111300	167300	167300	167300	167200	26
245	20240429	143900	6001761600	167300	167300	167300	167300	32
246	20240429	143800	5996408000	167300	167300	167300	167300	31
247	20240429	143700	5991221700	167200	167300	167300	167200	33
248	20240429	143600	5985701800	167300	167300	167400	167200	115
249	20240429	143500	5966467200	167400	167400	167400	167300	55
250	20240429	143400	5957260500	167400	167600	167600	167300	97
251	20240429	143300	5941024700	167600	167600	167600	167500	66
252	20240429	143200	5929966300	167600	167600	167600	167500	25
253	20240429	143100	5925776900	167600	167500	167600	167500	39
254	20240429	143000	5919241900	167600	167600	167600	167500	26
255	20240429	142900	5914885200	167600	167500	167600	167500	26
256	20240429	142800	5910528400	167400	167600	167600	167400	182
257	20240429	142700	5880039900	167600	167500	167600	167400	141
258	20240429	142600	5856421400	167500	167500	167500	167400	20
259	20240429	142500	5853071600	167400	167400	167400	167300	35
260	20240429	142400	5847212800	167400	167400	167400	167300	32
261	20240429	142300	5841856100	167400	167400	167400	167300	10
262	20240429	142200	5840182300	167300	167500	167500	167300	48
263	20240429	142100	5832143600	167500	167500	167500	167400	29
264	20240429	142000	5827286200	167500	167500	167600	167400	29
265	20240429	141900	5822429000	167600	167600	167600	167500	42
266	20240429	141800	5815391300	167400	167700	167700	167400	87
267	20240429	141700	5800812800	167700	167700	167700	167600	37
268	20240429	141600	5794608600	167700	167600	167700	167600	76
269	20240429	141500	5781869100	167700	167700	167700	167700	39
270	20240429	141400	5775328800	167700	167600	167700	167600	34
271	20240429	141300	5769627100	167700	167700	167700	167600	10
272	20240429	141200	5767950200	167700	167700	167800	167700	171
273	20240429	141100	5739265500	167700	167800	167800	167700	7
274	20240429	141000	5738091000	167800	167800	167800	167700	80
275	20240429	140900	5724668000	167800	167900	167900	167800	95
276	20240429	140800	5708726500	167900	167900	167900	167800	57
277	20240429	140700	5699158200	167900	167800	167900	167800	34
278	20240429	140600	5693449700	167900	167800	168000	167800	276
279	20240429	140500	5647110600	167900	167900	167900	167800	132
280	20240429	140400	5624948400	167900	167900	167900	167800	49
281	20240429	140300	5616722900	168000	168000	168000	167900	31
282	20240429	140200	5611517000	168000	167900	168000	167800	134
283	20240429	140100	5589014700	167900	167900	167900	167900	172
284	20240429	140000	5560135900	167900	167700	167900	167700	109
285	20240429	135900	5541844200	167800	167800	167800	167700	11
286	20240429	135800	5539998500	167800	167700	167800	167700	40
287	20240429	135700	5533287700	167800	167700	167800	167700	4
288	20240429	135600	5532616700	167900	167900	167900	167900	9
289	20240429	135500	5531105600	167900	167800	167900	167700	161
290	20240429	135400	5504098800	167800	167800	167800	167800	16
291	20240429	135300	5501414000	167800	167900	167900	167700	33
292	20240429	135200	5495876600	167800	167900	167900	167800	27
293	20240429	135100	5491343900	167900	168000	168000	167900	58
294	20240429	135000	5481604700	168000	167900	168000	167900	74
295	20240429	134900	5469179500	167900	168000	168000	167900	66
296	20240429	134800	5458094100	168000	167800	168000	167800	212
297	20240429	134700	5422497400	167900	167900	167900	167800	18
298	20240429	134600	5419475700	167900	167800	167900	167800	125
299	20240429	134500	5398499200	167800	167800	167800	167800	17
300	20240429	134400	5395646600	167800	167800	167800	167800	42
301	20240429	134300	5388599000	167800	167800	167800	167700	8
302	20240429	134200	5387256700	167800	167800	167900	167800	45
303	20240429	134100	5379705200	167800	167800	167900	167800	84
304	20240429	134000	5365604200	167800	167800	167800	167800	8
305	20240429	133900	5364261800	167800	167900	168000	167800	144
306	20240429	133800	5340089100	168000	168000	168000	167900	32
307	20240429	133700	5334713500	167900	167900	168000	167900	86
308	20240429	133600	5320273100	167900	167800	167900	167800	26
309	20240429	133500	5315907900	167900	167900	167900	167900	40
310	20240429	133400	5309191900	167900	167900	168000	167900	138
311	20240429	133300	5286016200	168000	167900	168000	167900	174
312	20240429	133200	5256800900	167900	167900	167900	167800	172
313	20240429	133100	5227922300	167800	167800	167800	167700	420
314	20240429	133000	5157447200	167700	167800	167800	167700	40
315	20240429	132900	5150736000	167700	167800	167800	167600	41
316	20240429	132800	5143857500	167800	167700	167800	167700	369
317	20240429	132700	5081975400	167700	167700	167700	167600	52
318	20240429	132600	5073255500	167600	167600	167600	167500	125
319	20240429	132500	5052307000	167600	167600	167600	167600	36
320	20240429	132400	5046273400	167600	167500	167600	167500	63
321	20240429	132300	5035715000	167600	167600	167600	167500	85
322	20240429	132200	5021469600	167600	167600	167600	167500	61
323	20240429	132100	5011246900	167600	167600	167600	167500	29
324	20240429	132000	5006387100	167500	167400	167500	167400	81
325	20240429	131900	4992820200	167500	167500	167500	167500	16
326	20240429	131800	4990140200	167500	167500	167600	167500	44
327	20240429	131700	4982769300	167500	167500	167500	167500	40
328	20240429	131600	4976069300	167600	167500	167600	167500	38
329	20240429	131500	4969703500	167500	167600	167600	167400	28
330	20240429	131400	4965013000	167600	167500	167600	167500	59
331	20240429	131300	4955126700	167500	167500	167600	167400	15
332	20240429	131200	4952613700	167600	167500	167600	167400	76
333	20240429	131100	4939883100	167500	167500	167500	167500	29
334	20240429	131000	4935025600	167400	167500	167500	167400	10
335	20240429	130900	4933350700	167500	167500	167500	167500	21
336	20240429	130800	4929833200	167600	167400	167600	167400	181
337	20240429	130700	4899509600	167500	167500	167500	167400	73
338	20240429	130600	4887282200	167500	167500	167600	167500	59
339	20240429	130500	4877398400	167600	167500	167600	167400	114
340	20240429	130400	4858303600	167500	167600	167600	167500	48
341	20240429	130300	4850259200	167600	167600	167600	167500	54
342	20240429	130200	4841210300	167600	167500	167600	167500	5
343	20240429	130100	4840372600	167600	167400	167600	167400	180
344	20240429	130000	4810220700	167500	167400	167500	167400	52
345	20240429	125900	4801513200	167500	167500	167500	167500	44
346	20240429	125800	4794143200	167500	167500	167500	167500	16
347	20240429	125700	4791463200	167500	167500	167500	167400	53
348	20240429	125600	4782585900	167500	167500	167500	167500	26
349	20240429	125500	4778230900	167500	167500	167500	167400	19
350	20240429	125400	4775048500	167500	167400	167500	167400	37
351	20240429	125300	4768851100	167500	167500	167500	167500	34
352	20240429	125200	4763156100	167500	167400	167500	167400	22
353	20240429	125100	4759471700	167400	167500	167500	167300	99
354	20240429	125000	4742896100	167400	167400	167500	167400	54
355	20240429	124900	4733856000	167400	167500	167500	167400	37
356	20240429	124800	4727661900	167500	167500	167500	167400	22
357	20240429	124700	4723977300	167400	167400	167400	167400	20
358	20240429	124600	4720629300	167400	167400	167400	167300	48
359	20240429	124500	4712594200	167300	167400	167400	167300	31
360	20240429	124400	4707405100	167400	167400	167400	167300	36
361	20240429	124300	4701380200	167400	167400	167400	167400	5
362	20240429	124200	4700543200	167300	167200	167300	167200	68
363	20240429	124100	4689167800	167300	167300	167300	167300	2
364	20240429	124000	4688833200	167200	167400	167400	167200	79
365	20240429	123900	4675614300	167300	167300	167300	167300	52
366	20240429	123800	4666914700	167400	167400	167400	167400	111
367	20240429	123700	4648333300	167500	167400	167500	167400	280
368	20240429	123600	4601439000	167400	167500	167500	167400	31
369	20240429	123500	4596246600	167500	167400	167500	167400	22
370	20240429	123400	4592561800	167500	167500	167500	167500	16
371	20240429	123300	4589881800	167500	167200	167500	167200	203
372	20240429	123200	4555899900	167400	167400	167400	167200	104
373	20240429	123100	4538503600	167300	167400	167400	167200	58
374	20240429	123000	4528796200	167300	167400	167400	167300	16
375	20240429	122900	4526118300	167400	167300	167400	167300	33
376	20240429	122800	4520595900	167300	167300	167400	167300	40
377	20240429	122700	4513902300	167300	167300	167400	167300	28
378	20240429	122600	4509217700	167400	167300	167400	167300	42
379	20240429	122500	4502188500	167300	167300	167400	167300	146
380	20240429	122400	4477762300	167400	167400	167400	167300	30
381	20240429	122300	4472740600	167300	167200	167400	167200	611
382	20240429	122200	4370555800	167200	167000	167200	166900	188
383	20240429	122100	4339145000	167000	167000	167100	167000	46
384	20240429	122000	4331461200	167100	167000	167100	167000	6
385	20240429	121900	4330459000	167100	167000	167100	167000	75
386	20240429	121800	4317929600	167100	167100	167200	167100	105
387	20240429	121700	4300382100	167100	167100	167100	167100	40
388	20240429	121600	4293698100	167100	167100	167100	167000	26
389	20240429	121500	4289353700	167100	167100	167100	167000	23
390	20240429	121400	4285510500	167100	167100	167100	167100	26
391	20240429	121300	4281165900	167100	167100	167100	167100	13
392	20240429	121200	4278993600	167000	167100	167100	167000	198
393	20240429	121100	4245925300	167100	167100	167100	167100	19
394	20240429	121000	4242750400	167100	167100	167100	167100	12
395	20240429	120900	4240745200	167100	167100	167100	167000	52
396	20240429	120800	4232056200	167100	167100	167100	167000	35
397	20240429	120700	4226209400	167100	167000	167100	167000	177
398	20240429	120600	4196637900	167000	167100	167100	167000	83
399	20240429	120500	4182775400	167100	166800	167100	166800	289
400	20240429	120400	4134511200	167000	166800	167000	166800	220
401	20240429	120300	4097799200	166800	166800	166800	166800	2
402	20240429	120200	4097465600	166800	166700	166800	166700	95
403	20240429	120100	4081628300	166700	166700	166700	166700	3
404	20240429	120000	4081128200	166700	166400	166700	166400	118
405	20240429	115900	4061471100	166400	166500	166500	166400	48
406	20240429	115800	4053479200	166500	166500	166600	166500	94
407	20240429	115700	4037825100	166500	166500	166500	166500	0
408	20240429	115600	4037825100	166500	166500	166600	166500	12
409	20240429	115500	4035826500	166600	166400	166600	166400	23
410	20240429	115400	4031995300	166500	166500	166500	166500	44
411	20240429	115300	4024669300	166500	166500	166500	166500	5
412	20240429	115200	4023836800	166400	166400	166400	166400	43
413	20240429	115100	4016681600	166400	166400	166400	166400	14
414	20240429	115000	4014352000	166400	166400	166400	166300	12
415	20240429	114900	4012356000	166400	166400	166400	166400	7
416	20240429	114800	4011191200	166400	166300	166400	166300	54
417	20240429	114700	4002206500	166400	166300	166400	166300	13
418	20240429	114600	4000044300	166400	166600	166600	166400	229
419	20240429	114500	3961937000	166500	166400	166500	166400	53
420	20240429	114400	3953115400	166500	166500	166500	166500	27
421	20240429	114300	3948619900	166500	166500	166500	166500	19
422	20240429	114200	3945456400	166600	166500	166600	166500	44
423	20240429	114100	3938127300	166500	166600	166600	166500	42
424	20240429	114000	3931132000	166500	166500	166500	166500	28
425	20240429	113900	3926470000	166500	166500	166600	166500	45
426	20240429	113800	3918974400	166500	166500	166600	166500	31
427	20240429	113700	3913811100	166500	166500	166600	166500	13
428	20240429	113600	3911646400	166500	166600	166600	166500	11
429	20240429	113500	3909814500	166600	166500	166600	166500	19
430	20240429	113400	3906649200	166500	166500	166500	166500	28
431	20240429	113300	3901987200	166500	166600	166600	166500	154
432	20240429	113200	3876343100	166600	166600	166600	166600	19
433	20240429	113100	3873177700	166600	166500	166600	166500	23
434	20240429	113000	3869346000	166600	166600	166600	166500	20
435	20240429	112900	3866014100	166600	166500	166700	166500	446
436	20240429	112800	3791688700	166500	166600	166700	166500	36
437	20240429	112700	3785690300	166600	166600	166700	166600	37
438	20240429	112600	3779523600	166600	166800	166800	166500	79
439	20240429	112500	3766350600	167000	167000	167000	167000	3
440	20240429	112400	3765849600	167000	166800	167000	166600	509
441	20240429	112300	3680965700	166900	166900	166900	166800	36
442	20240429	112200	3674958600	166900	166900	166900	166800	22
443	20240429	112100	3671287800	166900	166800	166900	166800	38
444	20240429	112000	3664946400	166900	166900	166900	166900	53
445	20240429	111900	3656100700	166900	166900	166900	166900	4
446	20240429	111800	3655433100	166900	166700	166900	166700	244
447	20240429	111700	3614717400	166700	166600	166800	166600	83
448	20240429	111600	3600880900	166800	166800	166800	166800	0
449	20240429	111500	3600880900	166800	166700	166800	166700	46
450	20240429	111400	3593209500	166700	166600	166800	166600	23
451	20240429	111300	3589376000	166800	166800	166800	166700	45
452	20240429	111200	3581871800	166700	166700	166800	166700	18
453	20240429	111100	3578870500	166800	166700	166800	166700	66
454	20240429	111000	3567867500	166700	166800	166800	166700	83
455	20240429	110900	3554030300	166800	166800	166800	166700	10
456	20240429	110800	3552362500	166800	166900	166900	166700	63
457	20240429	110700	3541857300	166900	166800	166900	166800	25
458	20240429	110600	3537685900	166800	166800	166900	166800	29
459	20240429	110500	3532846500	166800	166900	166900	166800	22
460	20240429	110400	3529175600	166900	166800	166900	166800	67
461	20240429	110300	3517996300	166900	166900	166900	166700	27
462	20240429	110200	3513492600	167000	167000	167000	167000	5
463	20240429	110100	3512657600	167000	166900	167000	166900	399
464	20240429	110000	3446037600	166900	166800	167000	166800	242
465	20240429	105900	3405651600	166800	166800	166800	166800	11
466	20240429	105800	3403816800	166700	166600	166800	166600	102
467	20240429	105700	3386814900	166500	166600	166600	166500	31
468	20240429	105600	3381650900	166600	166600	166600	166600	27
469	20240429	105500	3377152700	166600	166600	166600	166500	28
470	20240429	105400	3372488900	166500	166500	166600	166500	69
471	20240429	105300	3360994200	166500	166600	166600	166500	16
472	20240429	105200	3358330100	166500	166500	166600	166500	105
473	20240429	105100	3340844400	166500	166500	166600	166500	32
474	20240429	105000	3335515800	166600	166600	166600	166500	181
475	20240429	104900	3305361500	166700	166700	166700	166600	71
476	20240429	104800	3293525900	166700	166700	166700	166700	32
477	20240429	104700	3288191500	166800	166700	166800	166700	67
478	20240429	104600	3277018900	166800	166800	166800	166700	44
479	20240429	104500	3269679900	166800	166800	166800	166700	19
480	20240429	104400	3266510800	166900	166800	167000	166800	356
481	20240429	104300	3207105600	166800	166700	166900	166700	225
482	20240429	104200	3169574700	166700	166400	166700	166400	373
483	20240429	104100	3107432200	166500	166500	166500	166500	41
484	20240429	104000	3100605700	166400	166200	166500	166200	778
485	20240429	103900	2971283100	166100	166200	166300	166100	90
486	20240429	103800	2956324600	166100	166000	166100	165900	179
487	20240429	103700	2926606100	166000	166000	166000	166000	117
488	20240429	103600	2907184100	166100	165900	166100	165900	54
489	20240429	103500	2898220500	166000	166000	166000	166000	22
490	20240429	103400	2894568500	166000	166000	166000	166000	0
491	20240429	103300	2894568500	166000	165900	166000	165900	39
492	20240429	103200	2888096500	165900	165900	165900	165900	55
493	20240429	103100	2878972000	165800	165800	165900	165800	23
494	20240429	103000	2875157400	165900	166000	166200	165900	128
495	20240429	102900	2853905300	166200	166200	166200	166200	6
496	20240429	102800	2852908100	166100	166100	166200	166100	30
497	20240429	102700	2847922800	166100	165900	166100	165900	216
498	20240429	102600	2812058600	166200	165900	166200	165900	48
499	20240429	102500	2804090900	165900	166100	166200	165900	66
500	20240429	102400	2793130600	166100	166300	166300	166100	61
501	20240429	102300	2782990200	166200	166300	166300	166200	45
502	20240429	102200	2775507800	166400	166300	166400	166300	7
503	20240429	102100	2774343100	166200	166400	166500	166200	152
504	20240429	102000	2749063200	166400	166400	166400	166300	85
505	20240429	101900	2734919300	166300	166300	166300	166200	131
506	20240429	101800	2713136800	166200	166200	166300	166100	215
507	20240429	101700	2677404600	166300	166200	166300	166200	105
508	20240429	101600	2659953300	166300	166200	166300	165800	219
509	20240429	101500	2623589600	166200	166200	166200	166200	0
510	20240429	101400	2623589600	166200	166200	166500	166200	76
511	20240429	101300	2610949800	166300	166300	166300	166200	34
512	20240429	101200	2605295800	166300	166300	166300	166300	107
513	20240429	101100	2587501700	166300	166200	166300	166200	33
514	20240429	101000	2582014900	166200	166300	166500	166200	55
515	20240429	100900	2572868400	166300	166400	166400	166100	78
516	20240429	100800	2559899700	166400	166600	166700	166400	58
517	20240429	100700	2550241300	166600	166500	166700	166500	35
518	20240429	100600	2544408700	166500	166700	166700	166400	54
519	20240429	100500	2535413000	166600	166800	166800	166600	108
520	20240429	100400	2517409100	166800	166800	166900	166800	22
521	20240429	100300	2513738300	166900	166800	166900	166800	40
522	20240429	100200	2507063000	166800	166800	166900	166700	95
523	20240429	100100	2491214500	166800	166900	167000	166800	90
524	20240429	100000	2476195000	167000	167100	167100	166900	67
525	20240429	095900	2465004500	167100	167200	167200	167100	62
526	20240429	095800	2454641800	167100	167300	167300	167100	98
527	20240429	095700	2438253900	167300	167300	167400	167200	96
528	20240429	095600	2422192200	167300	167000	167300	167000	364
529	20240429	095500	2361351400	167000	166900	167000	166900	58
530	20240429	095400	2351666600	167000	167000	167000	166900	26
531	20240429	095300	2347325400	167000	167000	167000	166800	75
532	20240429	095200	2334804600	166900	167000	167200	166900	134
533	20240429	095100	2312435200	167000	167600	167600	167000	124
534	20240429	095000	2291692400	167500	167400	168500	167400	222
535	20240429	094900	2254354500	167400	167200	168900	167200	676
536	20240429	094800	2140585700	167200	166800	169000	166800	150
537	20240429	094700	2115332100	169000	166300	169000	166200	2338
538	20240429	094600	1724509900	166200	165900	166200	165800	705
539	20240429	094500	1607474300	165900	166000	166000	165900	106
540	20240429	094400	1589888400	166000	165800	166000	165700	649
541	20240429	094300	1482205600	165700	165900	166000	165700	57
542	20240429	094200	1472754800	165900	165900	166000	165800	143
543	20240429	094100	1449041000	165900	165900	166000	165800	48
544	20240429	094000	1441079000	165800	165900	166000	165800	35
545	20240429	093900	1435273700	166000	166100	166100	165900	65
546	20240429	093800	1424481000	166000	166100	166200	166000	68
547	20240429	093700	1413191000	166100	165900	166200	165900	565
548	20240429	093600	1319412300	165900	165900	165900	165800	108
549	20240429	093500	1301496900	165900	165700	165900	165700	208
550	20240429	093400	1266998300	165700	165400	165700	165300	371
551	20240429	093300	1205590300	165500	165100	165600	165100	1207
552	20240429	093200	1005977800	165100	165200	165200	164900	121
553	20240429	093100	986008300	165100	165200	165300	165100	29
554	20240429	093000	981217400	165200	165200	165300	165200	63
555	20240429	092900	970806200	165300	165200	165300	165200	61
556	20240429	092800	960727200	165300	165000	165400	165000	282
557	20240429	092700	914119200	165000	165100	165100	164900	39
558	20240429	092600	907683700	165000	165200	165200	165000	61
559	20240429	092500	897609600	165300	165100	165400	165100	515
560	20240429	092400	812563300	165100	165000	165100	165000	259
561	20240429	092300	769827000	165100	165300	165400	165000	268
562	20240429	092200	725535500	165300	164700	165400	164700	1021
563	20240429	092100	557121700	164600	164200	164600	164200	137
564	20240429	092000	534582700	164200	164500	164600	164200	271
565	20240429	091900	490035300	164500	164500	164600	164400	14
566	20240429	091800	487731800	164600	164500	164700	164500	83
567	20240429	091700	474074200	164700	164700	164700	164600	38
568	20240429	091600	467818700	164700	164700	164700	164600	11
569	20240429	091500	466007300	164700	164800	164800	164600	68
570	20240429	091400	454810700	164800	164700	164900	164700	89
571	20240429	091300	440143000	164600	164700	164700	164500	57
572	20240429	091200	430761000	164700	164200	164700	164100	354
573	20240429	091100	372496700	164100	164200	164200	164100	11
574	20240429	091000	370690600	164100	164100	164500	164100	232
575	20240429	090900	332618900	164100	164100	164100	164100	96
576	20240429	090800	316865300	164100	164400	165100	164100	502
577	20240429	090700	234128100	164300	164100	164300	164100	39
578	20240429	090600	227721300	164100	164100	164100	164000	34
579	20240429	090500	222142100	164100	163900	164100	163800	37
580	20240429	090400	216076200	163800	163700	163900	163700	22
581	20240429	090300	212471900	163700	164100	164100	163700	237
582	20240429	090200	173623500	164100	164500	164500	164100	58
583	20240429	090100	164089200	164800	164000	164800	164000	305
584	20240429	090000	113974200	163900	163700	163900	163500	665