KissMeData/012510/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185700	14903327600	56000	56000	56000	56000	6870
3	20240429	185600	14903327600	56000	56000	56000	56000	0
4	20240429	185500	14903327600	56000	56000	56000	56000	0
5	20240429	185400	14903327600	56000	56000	56000	56000	0
6	20240429	185300	14903327600	56000	56000	56000	56000	0
7	20240429	185200	14903327600	56000	56000	56000	56000	0
8	20240429	185100	14903327600	56000	56000	56000	56000	0
9	20240429	185000	14903327600	56000	56000	56000	56000	0
10	20240429	184900	14903327600	56000	56000	56000	56000	0
11	20240429	184800	14903327600	56000	56000	56000	56000	0
12	20240429	184700	14903327600	56000	56000	56000	56000	0
13	20240429	184600	14903327600	56000	56000	56000	56000	0
14	20240429	184500	14903327600	56000	56000	56000	56000	0
15	20240429	184400	14903327600	56000	56000	56000	56000	0
16	20240429	184300	14903327600	56000	56000	56000	56000	0
17	20240429	184200	14903327600	56000	56000	56000	56000	0
18	20240429	184100	14903327600	56000	56000	56000	56000	0
19	20240429	184000	14903327600	56000	56000	56000	56000	0
20	20240429	183900	14903327600	56000	56000	56000	56000	0
21	20240429	183800	14903327600	56000	56000	56000	56000	0
22	20240429	183700	14903327600	56000	56000	56000	56000	0
23	20240429	183600	14903327600	56000	56000	56000	56000	0
24	20240429	183500	14903327600	56000	56000	56000	56000	0
25	20240429	183400	14903327600	56000	56000	56000	56000	0
26	20240429	183300	14903327600	56000	56000	56000	56000	0
27	20240429	183200	14903327600	56000	56000	56000	56000	0
28	20240429	183100	14903327600	56000	56000	56000	56000	0
29	20240429	183000	14903327600	56000	56000	56000	56000	0
30	20240429	182900	14903327600	56000	56000	56000	56000	0
31	20240429	182800	14903327600	56000	56000	56000	56000	0
32	20240429	182700	14903327600	56000	56000	56000	56000	6870
33	20240429	182600	14903327600	56000	56000	56000	56000	0
34	20240429	182500	14903327600	56000	56000	56000	56000	0
35	20240429	182400	14903327600	56000	56000	56000	56000	0
36	20240429	182300	14903327600	56000	56000	56000	56000	0
37	20240429	182200	14903327600	56000	56000	56000	56000	0
38	20240429	182100	14903327600	56000	56000	56000	56000	0
39	20240429	182000	14903327600	56000	56000	56000	56000	0
40	20240429	181900	14903327600	56000	56000	56000	56000	0
41	20240429	181800	14903327600	56000	56000	56000	56000	0
42	20240429	181700	14903327600	56000	56000	56000	56000	0
43	20240429	181600	14903327600	56000	56000	56000	56000	0
44	20240429	181500	14903327600	56000	56000	56000	56000	0
45	20240429	181400	14903327600	56000	56000	56000	56000	0
46	20240429	181300	14903327600	56000	56000	56000	56000	0
47	20240429	181200	14903327600	56000	56000	56000	56000	0
48	20240429	181100	14903327600	56000	56000	56000	56000	0
49	20240429	181000	14903327600	56000	56000	56000	56000	0
50	20240429	180900	14903327600	56000	56000	56000	56000	0
51	20240429	180800	14903327600	56000	56000	56000	56000	0
52	20240429	180700	14903327600	56000	56000	56000	56000	0
53	20240429	180600	14903327600	56000	56000	56000	56000	0
54	20240429	180500	14903327600	56000	56000	56000	56000	0
55	20240429	180400	14903327600	56000	56000	56000	56000	0
56	20240429	180300	14903327600	56000	56000	56000	56000	0
57	20240429	180200	14903327600	56000	56000	56000	56000	0
58	20240429	180100	14903327600	56000	56000	56000	56000	0
59	20240429	180000	14903327600	56000	56000	56000	56000	0
60	20240429	175900	14903327600	56000	56000	56000	56000	0
61	20240429	175800	14903327600	56000	56000	56000	56000	0
62	20240429	175700	14903327600	56000	56000	56000	56000	6870
63	20240429	175600	14903327600	56000	56000	56000	56000	0
64	20240429	175500	14903327600	56000	56000	56000	56000	0
65	20240429	175400	14903327600	56000	56000	56000	56000	0
66	20240429	175300	14903327600	56000	56000	56000	56000	0
67	20240429	175200	14903327600	56000	56000	56000	56000	0
68	20240429	175100	14903327600	56000	56000	56000	56000	0
69	20240429	175000	14903327600	56000	56000	56000	56000	0
70	20240429	174900	14903327600	56000	56000	56000	56000	0
71	20240429	174800	14903327600	56000	56000	56000	56000	0
72	20240429	174700	14903327600	56000	56000	56000	56000	0
73	20240429	174600	14903327600	56000	56000	56000	56000	0
74	20240429	174500	14903327600	56000	56000	56000	56000	0
75	20240429	174400	14903327600	56000	56000	56000	56000	0
76	20240429	174300	14903327600	56000	56000	56000	56000	0
77	20240429	174200	14903327600	56000	56000	56000	56000	0
78	20240429	174100	14903327600	56000	56000	56000	56000	0
79	20240429	174000	14903327600	56000	56000	56000	56000	0
80	20240429	173900	14903327600	56000	56000	56000	56000	0
81	20240429	173800	14903327600	56000	56000	56000	56000	0
82	20240429	173700	14903327600	56000	56000	56000	56000	0
83	20240429	173600	14903327600	56000	56000	56000	56000	0
84	20240429	173500	14903327600	56000	56000	56000	56000	0
85	20240429	173400	14903327600	56000	56000	56000	56000	0
86	20240429	173300	14903327600	56000	56000	56000	56000	0
87	20240429	173200	14903327600	56000	56000	56000	56000	0
88	20240429	173100	14903327600	56000	56000	56000	56000	0
89	20240429	173000	14903327600	56000	56000	56000	56000	0
90	20240429	172900	14903327600	56000	56000	56000	56000	0
91	20240429	172800	14903327600	56000	56000	56000	56000	0
92	20240429	172700	14903327600	56000	56000	56000	56000	6870
93	20240429	172600	14903327600	56000	56000	56000	56000	0
94	20240429	172500	14903327600	56000	56000	56000	56000	0
95	20240429	172400	14903327600	56000	56000	56000	56000	0
96	20240429	172300	14903327600	56000	56000	56000	56000	0
97	20240429	172200	14903327600	56000	56000	56000	56000	0
98	20240429	172100	14903327600	56000	56000	56000	56000	0
99	20240429	172000	14903327600	56000	56000	56000	56000	0
100	20240429	171900	14903327600	56000	56000	56000	56000	0
101	20240429	171800	14903327600	56000	56000	56000	56000	0
102	20240429	171700	14903327600	56000	56000	56000	56000	0
103	20240429	171600	14903327600	56000	56000	56000	56000	0
104	20240429	171500	14903327600	56000	56000	56000	56000	0
105	20240429	171400	14903327600	56000	56000	56000	56000	0
106	20240429	171300	14903327600	56000	56000	56000	56000	0
107	20240429	171200	14903327600	56000	56000	56000	56000	0
108	20240429	171100	14903327600	56000	56000	56000	56000	0
109	20240429	171000	14903327600	56000	56000	56000	56000	0
110	20240429	170900	14903327600	56000	56000	56000	56000	0
111	20240429	170800	14903327600	56000	56000	56000	56000	0
112	20240429	170700	14903327600	56000	56000	56000	56000	0
113	20240429	170600	14903327600	56000	56000	56000	56000	0
114	20240429	170500	14903327600	56000	56000	56000	56000	0
115	20240429	170400	14903327600	56000	56000	56000	56000	0
116	20240429	170300	14903327600	56000	56000	56000	56000	0
117	20240429	170200	14903327600	56000	56000	56000	56000	0
118	20240429	170100	14903327600	56000	56000	56000	56000	0
119	20240429	170000	14903327600	56000	56000	56000	56000	0
120	20240429	165900	14903327600	56000	56000	56000	56000	0
121	20240429	165800	14903327600	56000	56000	56000	56000	0
122	20240429	165700	14903327600	56000	56000	56000	56000	6870
123	20240429	165600	14903327600	56000	56000	56000	56000	0
124	20240429	165500	14903327600	56000	56000	56000	56000	0
125	20240429	165400	14903327600	56000	56000	56000	56000	0
126	20240429	165300	14903327600	56000	56000	56000	56000	0
127	20240429	165200	14903327600	56000	56000	56000	56000	0
128	20240429	165100	14903327600	56000	56000	56000	56000	0
129	20240429	165000	14903327600	56000	56000	56000	56000	0
130	20240429	164900	14903327600	56000	56000	56000	56000	0
131	20240429	164800	14903327600	56000	56000	56000	56000	0
132	20240429	164700	14903327600	56000	56000	56000	56000	0
133	20240429	164600	14903327600	56000	56000	56000	56000	0
134	20240429	164500	14903327600	56000	56000	56000	56000	0
135	20240429	164400	14903327600	56000	56000	56000	56000	0
136	20240429	164300	14903327600	56000	56000	56000	56000	0
137	20240429	164200	14903327600	56000	56000	56000	56000	0
138	20240429	164100	14903327600	56000	56000	56000	56000	0
139	20240429	164000	14903327600	56000	56000	56000	56000	0
140	20240429	163900	14903327600	56000	56000	56000	56000	0
141	20240429	163800	14903327600	56000	56000	56000	56000	0
142	20240429	163700	14903327600	56000	56000	56000	56000	0
143	20240429	163600	14903327600	56000	56000	56000	56000	0
144	20240429	163500	14903327600	56000	56000	56000	56000	0
145	20240429	163400	14903327600	56000	56000	56000	56000	0
146	20240429	163300	14903327600	56000	56000	56000	56000	0
147	20240429	163200	14903327600	56000	56000	56000	56000	0
148	20240429	163100	14903327600	56000	56000	56000	56000	0
149	20240429	163000	14903327600	56000	56000	56000	56000	0
150	20240429	162900	14903327600	56000	56000	56000	56000	0
151	20240429	162800	14903327600	56000	56000	56000	56000	0
152	20240429	162700	14903327600	56000	56000	56000	56000	6870
153	20240429	162600	14903327600	56000	56000	56000	56000	0
154	20240429	162500	14903327600	56000	56000	56000	56000	0
155	20240429	162400	14903327600	56000	56000	56000	56000	0
156	20240429	162300	14903327600	56000	56000	56000	56000	0
157	20240429	162200	14903327600	56000	56000	56000	56000	0
158	20240429	162100	14903327600	56000	56000	56000	56000	0
159	20240429	162000	14903327600	56000	56000	56000	56000	0
160	20240429	161900	14903327600	56000	56000	56000	56000	0
161	20240429	161800	14903327600	56000	56000	56000	56000	0
162	20240429	161700	14903327600	56000	56000	56000	56000	0
163	20240429	161600	14903327600	56000	56000	56000	56000	0
164	20240429	161500	14903327600	56000	56000	56000	56000	0
165	20240429	161400	14903327600	56000	56000	56000	56000	0
166	20240429	161300	14903327600	56000	56000	56000	56000	0
167	20240429	161200	14903327600	56000	56000	56000	56000	0
168	20240429	161100	14903327600	56000	56000	56000	56000	0
169	20240429	161000	14903327600	56000	56000	56000	56000	0
170	20240429	160900	14903327600	56000	56000	56000	56000	0
171	20240429	160800	14903327600	56000	56000	56000	56000	0
172	20240429	160700	14903327600	56000	56000	56000	56000	0
173	20240429	160600	14903327600	56000	56000	56000	56000	0
174	20240429	160500	14903327600	56000	56000	56000	56000	0
175	20240429	160400	14903327600	56000	56000	56000	56000	0
176	20240429	160300	14903327600	56000	56000	56000	56000	0
177	20240429	160200	14903327600	56000	56000	56000	56000	0
178	20240429	160100	14903327600	56000	56000	56000	56000	0
179	20240429	160000	14903327600	56000	56000	56000	56000	0
180	20240429	155900	14903327600	56000	56000	56000	56000	0
181	20240429	155800	14903327600	56000	56000	56000	56000	0
182	20240429	155700	14903327600	56000	56000	56000	56000	6870
183	20240429	155600	14903327600	56000	56000	56000	56000	0
184	20240429	155500	14903327600	56000	56000	56000	56000	0
185	20240429	155400	14903327600	56000	56000	56000	56000	0
186	20240429	155300	14903327600	56000	56000	56000	56000	0
187	20240429	155200	14903327600	56000	56000	56000	56000	0
188	20240429	155100	14903327600	56000	56000	56000	56000	0
189	20240429	155000	14903327600	56000	56000	56000	56000	0
190	20240429	154900	14903327600	56000	56000	56000	56000	0
191	20240429	154800	14903327600	56000	56000	56000	56000	0
192	20240429	154700	14903327600	56000	56000	56000	56000	0
193	20240429	154600	14903327600	56000	56000	56000	56000	0
194	20240429	154500	14903327600	56000	56000	56000	56000	0
195	20240429	154400	14903327600	56000	56000	56000	56000	0
196	20240429	154300	14903327600	56000	56000	56000	56000	0
197	20240429	154200	14903327600	56000	56000	56000	56000	0
198	20240429	154100	14903327600	56000	56000	56000	56000	0
199	20240429	154000	14903327600	56000	56000	56000	56000	0
200	20240429	153900	14903327600	56000	56000	56000	56000	0
201	20240429	153800	14903327600	56000	56000	56000	56000	0
202	20240429	153700	14903327600	56000	56000	56000	56000	0
203	20240429	153600	14903327600	56000	56000	56000	56000	0
204	20240429	153500	14903327600	56000	56000	56000	56000	0
205	20240429	153400	14903327600	56000	56000	56000	56000	0
206	20240429	153300	14903327600	56000	56000	56000	56000	0
207	20240429	153200	14903327600	56000	56000	56000	56000	0
208	20240429	153100	14903327600	56000	56000	56000	56000	0
209	20240429	153000	14903327600	56000	56000	56000	56000	6870
210	20240429	152900	14518607600	55800	55800	55800	55800	0
211	20240429	152800	14518607600	55800	55800	55800	55800	0
212	20240429	152700	14518607600	55800	55800	55800	55800	0
213	20240429	152600	14518607600	55800	55800	55800	55800	0
214	20240429	152500	14518607600	55800	55800	55800	55800	0
215	20240429	152400	14518607600	55800	55800	55800	55800	0
216	20240429	152300	14518607600	55800	55800	55800	55800	0
217	20240429	152200	14518607600	55800	55800	55800	55800	0
218	20240429	152100	14518607600	55800	55800	55800	55800	0
219	20240429	152000	14518607600	55800	55800	55800	55800	0
220	20240429	151900	14518607600	55800	55800	56000	55700	1488
221	20240429	151800	14435616600	55800	55600	55800	55600	1636
222	20240429	151700	14344558000	55600	55700	55800	55400	3649
223	20240429	151600	14141778400	55700	55800	55900	55700	1593
224	20240429	151500	14052973200	55800	55700	56000	55700	530
225	20240429	151400	14023341300	55800	55700	55900	55700	887
226	20240429	151300	13973865800	55800	55900	55900	55700	956
227	20240429	151200	13920536100	55800	55900	55900	55800	790
228	20240429	151100	13876410900	55800	55900	55900	55800	915
229	20240429	151000	13825342200	55900	55800	55900	55800	1198
230	20240429	150900	13758430100	55900	55900	56000	55800	977
231	20240429	150800	13703778800	56000	55900	56000	55800	727
232	20240429	150700	13663143100	55900	55800	55900	55700	1658
233	20240429	150600	13570696500	55900	56200	56200	55900	5344
234	20240429	150500	13271041300	56100	56100	56200	56100	773
235	20240429	150400	13227670600	56100	56200	56200	56100	554
236	20240429	150300	13196579500	56100	56400	56400	56100	966
237	20240429	150200	13142298000	56300	56300	56400	56300	126
238	20240429	150100	13135201300	56200	56400	56400	56200	512
239	20240429	150000	13106418600	56400	56100	56400	56100	628
240	20240429	145900	13071067600	56200	56300	56400	56100	831
241	20240429	145800	13024400600	56400	56400	56400	56300	166
242	20240429	145700	13015041500	56300	56400	56400	56300	516
243	20240429	145600	12985953000	56300	56400	56400	56300	174
244	20240429	145500	12976153800	56400	56300	56400	56300	263
245	20240429	145400	12961340500	56300	56400	56400	56300	857
246	20240429	145300	12913041000	56400	56300	56400	56200	677
247	20240429	145200	12874909100	56400	56300	56400	56200	705
248	20240429	145100	12835184200	56400	56300	56400	56300	439
249	20240429	145000	12810455800	56200	56300	56300	56200	226
250	20240429	144900	12797739300	56300	56300	56300	56200	188
251	20240429	144800	12787159500	56300	56300	56300	56200	400
252	20240429	144700	12764639600	56300	56300	56300	56200	197
253	20240429	144600	12753553900	56200	56300	56300	56200	341
254	20240429	144500	12734383500	56300	56200	56300	56200	507
255	20240429	144400	12705845400	56300	56300	56300	56200	282
256	20240429	144300	12689988900	56300	56300	56300	56200	116
257	20240429	144200	12683462700	56300	56300	56300	56200	511
258	20240429	144100	12654700100	56300	56300	56300	56200	110
259	20240429	144000	12648507500	56300	56200	56300	56200	145
260	20240429	143900	12640351500	56300	56300	56400	56300	717
261	20240429	143800	12599974000	56300	56300	56300	56300	470
262	20240429	143700	12573513000	56200	56300	56300	56200	278
263	20240429	143600	12557866300	56300	56300	56300	56200	551
264	20240429	143500	12526850900	56300	56300	56300	56200	166
265	20240429	143400	12517513400	56300	56300	56300	56200	305
266	20240429	143300	12500363000	56300	56300	56300	56200	438
267	20240429	143200	12475708900	56300	56300	56300	56100	89
268	20240429	143100	12470703100	56200	56300	56300	56200	1113
269	20240429	143000	12408146700	56300	56300	56400	56200	592
270	20240429	142900	12374790300	56300	56300	56400	56200	262
271	20240429	142800	12360034700	56300	56300	56300	56200	273
272	20240429	142700	12344670000	56200	56300	56400	56200	632
273	20240429	142600	12309059200	56300	56400	56400	56200	116
274	20240429	142500	12302528500	56300	56300	56400	56200	313
275	20240429	142400	12284909800	56400	56200	56400	56200	576
276	20240429	142300	12252457900	56200	56200	56300	56100	431
277	20240429	142200	12228222800	56100	56200	56200	56100	440
278	20240429	142100	12203495300	56300	56300	56400	56200	1412
279	20240429	142000	12123962100	56400	56400	56400	56400	184
280	20240429	141900	12113584500	56400	56400	56500	56300	781
281	20240429	141800	12069541100	56400	56400	56500	56300	499
282	20240429	141700	12041395500	56300	56500	56500	56300	759
283	20240429	141600	11998615500	56400	56500	56500	56400	623
284	20240429	141500	11963454400	56500	56500	56600	56500	901
285	20240429	141400	11912528600	56500	56500	56500	56400	198
286	20240429	141300	11901341900	56500	56400	56600	56400	445
287	20240429	141200	11876194700	56500	56600	56600	56400	764
288	20240429	141100	11833002500	56500	56500	56600	56400	733
289	20240429	141000	11791611900	56500	56600	56600	56400	1954
290	20240429	140900	11681063000	56500	56400	56500	56400	1391
291	20240429	140800	11602486900	56400	56400	56400	56400	576
292	20240429	140700	11570000500	56500	56400	56500	56400	914
293	20240429	140600	11518437900	56400	56200	56500	56200	1138
294	20240429	140500	11454218800	56300	56500	56500	56300	687
295	20240429	140400	11415486000	56500	56500	56500	56500	1368
296	20240429	140300	11338194000	56500	56500	56600	56500	911
297	20240429	140200	11286679700	56500	56400	56600	56400	1134
298	20240429	140100	11222610900	56400	56400	56500	56300	937
299	20240429	140000	11169754300	56400	56300	56400	56200	1237
300	20240429	135900	11100095300	56300	56200	56300	56200	74
301	20240429	135800	11095931700	56300	56300	56300	56100	128
302	20240429	135700	11088725600	56100	56100	56200	56000	2278
303	20240429	135600	10960817600	56100	56100	56100	56100	180
304	20240429	135500	10950719600	56000	56200	56200	56000	163
305	20240429	135400	10941567000	56200	56200	56300	56200	141
306	20240429	135300	10933636800	56200	55800	56300	55800	4175
307	20240429	135200	10699378200	56000	55900	56000	55800	510
308	20240429	135100	10670868400	55900	55900	55900	55800	175
309	20240429	135000	10661086100	55800	55800	55900	55800	179
310	20240429	134900	10651083200	55900	55900	55900	55900	6
311	20240429	134800	10650747800	55800	55800	55900	55800	621
312	20240429	134700	10616084100	55900	55900	55900	55900	905
313	20240429	134600	10565494600	55900	55900	56000	55900	144
314	20240429	134500	10557444600	56000	56000	56000	55900	39
315	20240429	134400	10555263300	56000	56000	56000	56000	15
316	20240429	134300	10554423300	55900	55900	55900	55900	3
317	20240429	134200	10554255600	55900	55900	56000	55900	38
318	20240429	134100	10552131300	55900	55900	55900	55900	35
319	20240429	134000	10550174800	55900	55900	55900	55900	3
320	20240429	133900	10550007100	55900	55900	55900	55900	20
321	20240429	133800	10548889100	55800	55900	56000	55800	159
322	20240429	133700	10539997800	55900	55800	55900	55800	115
323	20240429	133600	10533574300	55800	55900	55900	55800	2096
324	20240429	133500	10416409800	56000	56000	56000	55900	108
325	20240429	133400	10410362300	55900	55900	55900	55900	151
326	20240429	133300	10401921400	56000	56000	56000	56000	0
327	20240429	133200	10401921400	56000	55900	56000	55900	276
328	20240429	133100	10386490400	56000	55900	56000	55900	808
329	20240429	133000	10341323100	55900	55900	56000	55900	26
330	20240429	132900	10339869600	56000	56000	56000	56000	22
331	20240429	132800	10338637600	55900	56000	56000	55900	15
332	20240429	132700	10337797800	56000	56000	56000	56000	34
333	20240429	132600	10335893800	56000	56000	56000	56000	48
334	20240429	132500	10333205800	56100	56100	56100	56000	229
335	20240429	132400	10320380200	56000	55900	56000	55900	96
336	20240429	132300	10315004900	56000	56000	56000	56000	16
337	20240429	132200	10314108900	56000	56000	56000	56000	33
338	20240429	132100	10312260900	56000	55900	56000	55900	95
339	20240429	132000	10306941000	55900	56000	56000	55900	761
340	20240429	131900	10264354400	56000	56000	56000	56000	147
341	20240429	131800	10256122400	56000	56000	56000	56000	324
342	20240429	131700	10237978400	56000	56100	56100	56000	24
343	20240429	131600	10236633800	56000	56000	56000	56000	122
344	20240429	131500	10229801800	56000	56000	56000	56000	56
345	20240429	131400	10226665800	56000	56000	56100	56000	222
346	20240429	131300	10214222100	56000	56100	56100	56000	10
347	20240429	131200	10213661300	56100	56000	56100	56000	212
348	20240429	131100	10201771400	56100	56100	56100	56100	1
349	20240429	131000	10201715300	56000	56100	56100	56000	214
350	20240429	130900	10189713400	56000	56100	56100	56000	88
351	20240429	130800	10184782600	56000	56000	56000	56000	185
352	20240429	130700	10174422600	56000	56000	56000	56000	10
353	20240429	130600	10173862600	55900	56000	56000	55900	36
354	20240429	130500	10171847100	55900	56000	56000	55900	205
355	20240429	130400	10160367300	56000	56000	56000	56000	53
356	20240429	130300	10157399300	56100	56000	56100	55900	166
357	20240429	130200	10148108900	56100	56000	56100	56000	62
358	20240429	130100	10144635500	56000	56000	56100	56000	63
359	20240429	130000	10141104700	56000	56000	56000	55900	308
360	20240429	125900	10123858600	56000	56000	56000	56000	12
361	20240429	125800	10123186600	55900	56100	56100	55900	942
362	20240429	125700	10070432000	56000	56000	56100	56000	50
363	20240429	125600	10067631900	56100	56100	56100	56000	66
364	20240429	125500	10063929800	56100	56100	56100	56100	49
365	20240429	125400	10061180900	56100	56200	56200	56100	397
366	20240429	125300	10038909100	56200	56100	56200	56100	309
367	20240429	125200	10021573800	56200	56100	56200	56100	104
368	20240429	125100	10015736800	56100	56000	56100	56000	97
369	20240429	125000	10010295400	56000	56100	56100	56000	164
370	20240429	124900	10001104100	56100	56200	56200	56100	293
371	20240429	124800	9984662700	56100	56100	56100	56000	690
372	20240429	124700	9945953900	56000	56000	56100	55900	159
373	20240429	124600	9937049200	56100	56000	56100	56000	284
374	20240429	124500	9921138900	56000	56000	56100	55900	892
375	20240429	124400	9871186900	56000	56000	56000	56000	5
376	20240429	124300	9870906900	56000	55900	56000	55900	16
377	20240429	124200	9870011100	55900	56000	56000	55900	66
378	20240429	124100	9866321200	55900	55900	55900	55900	247
379	20240429	124000	9852513900	56000	55900	56000	55900	203
380	20240429	123900	9841165900	56000	56000	56000	56000	66
381	20240429	123800	9837469900	55900	56000	56000	55900	49
382	20240429	123700	9834726000	56000	56000	56000	56000	14
383	20240429	123600	9833942000	55900	55800	55900	55800	61
384	20240429	123500	9830534300	55900	55700	55900	55700	43
385	20240429	123400	9828135100	55700	56000	56000	55700	368
386	20240429	123300	9807577200	55900	55900	56000	55900	324
387	20240429	123200	9789463500	55900	55900	55900	55800	63
388	20240429	123100	9785943000	55900	56000	56000	55900	221
389	20240429	123000	9773584900	55900	55900	56000	55900	1891
390	20240429	122900	9667826400	55900	55800	55900	55800	152
391	20240429	122800	9659333600	55800	55800	55800	55800	102
392	20240429	122700	9653642000	55800	55800	55800	55800	584
393	20240429	122600	9621054800	55800	55800	55800	55700	89
394	20240429	122500	9616097000	55700	55700	55700	55700	109
395	20240429	122400	9610025700	55700	55700	55700	55700	30
396	20240429	122300	9608354700	55700	55700	55700	55700	8
397	20240429	122200	9607909100	55700	55700	55700	55700	67
398	20240429	122100	9604177200	55600	55600	55700	55600	74
399	20240429	122000	9600059500	55600	55600	55600	55500	134
400	20240429	121900	9592611300	55500	55500	55600	55500	35
401	20240429	121800	9590668400	55500	55400	55500	55400	82
402	20240429	121700	9586117600	55500	55400	55500	55400	100
403	20240429	121600	9580574500	55400	55500	55500	55400	24
404	20240429	121500	9579244600	55500	55500	55500	55400	283
405	20240429	121400	9563538200	55500	55600	55600	55500	136
406	20240429	121300	9555989600	55600	55600	55600	55600	166
407	20240429	121200	9546760000	55600	55600	55600	55600	59
408	20240429	121100	9543479600	55600	55500	55600	55500	167
409	20240429	121000	9534204700	55500	55400	55600	55400	172
410	20240429	120900	9524665600	55400	55500	55500	55400	280
411	20240429	120800	9509125900	55600	55500	55600	55500	237
412	20240429	120700	9495950800	55500	55600	55600	55500	89
413	20240429	120600	9491011000	55600	55600	55600	55500	120
414	20240429	120500	9484339700	55700	55700	55700	55700	20
415	20240429	120400	9483225700	55700	55700	55700	55700	1
416	20240429	120300	9483170000	55700	55600	55700	55600	407
417	20240429	120200	9460539100	55600	55700	55700	55600	49
418	20240429	120100	9457814300	55600	55600	55600	55600	79
419	20240429	120000	9453421900	55600	55600	55600	55600	17
420	20240429	115900	9452476700	55700	55600	55700	55600	141
421	20240429	115800	9444631200	55600	55500	55600	55500	42
422	20240429	115700	9442298400	55500	55500	55600	55400	97
423	20240429	115600	9436914500	55500	55600	55600	55500	50
424	20240429	115500	9434136500	55600	55500	55600	55500	262
425	20240429	115400	9419595100	55500	55600	55600	55500	227
426	20240429	115300	9406984500	55600	55600	55600	55500	126
427	20240429	115200	9399979000	55600	55600	55600	55600	26
428	20240429	115100	9398533400	55500	55500	55500	55500	242
429	20240429	115000	9385102400	55500	55400	55500	55400	58
430	20240429	114900	9381888800	55400	55500	55500	55400	92
431	20240429	114800	9376784500	55500	55500	55500	55500	49
432	20240429	114700	9374065000	55400	55400	55500	55400	62
433	20240429	114600	9370625800	55500	55500	55500	55500	39
434	20240429	114500	9368461300	55400	55500	55500	55400	140
435	20240429	114400	9360694300	55400	55400	55500	55400	142
436	20240429	114300	9352826500	55400	55400	55400	55400	112
437	20240429	114200	9346621700	55500	55300	55500	55300	411
438	20240429	114100	9323850000	55400	55400	55400	55300	614
439	20240429	114000	9289894000	55400	55300	55400	55300	50
440	20240429	113900	9287127900	55300	55400	55400	55300	117
441	20240429	113800	9280647100	55300	55400	55400	55300	72
442	20240429	113700	9276664400	55400	55400	55400	55300	122
443	20240429	113600	9269905700	55300	55400	55400	55300	761
444	20240429	113500	9227821800	55300	55400	55400	55300	59
445	20240429	113400	9224555500	55400	55400	55400	55300	239
446	20240429	113300	9211315400	55400	55400	55400	55300	41
447	20240429	113200	9209047500	55400	55400	55400	55400	60
448	20240429	113100	9205723500	55400	55400	55400	55400	105
449	20240429	113000	9199906500	55400	55300	55400	55300	24
450	20240429	112900	9198577000	55400	55300	55400	55300	20
451	20240429	112800	9197470700	55400	55400	55500	55300	21
452	20240429	112700	9196307000	55500	55400	55500	55300	1080
453	20240429	112600	9136533300	55400	55500	55600	55400	3752
454	20240429	112500	8928297600	55500	55500	55500	55500	324
455	20240429	112400	8910315600	55500	55500	55500	55500	258
456	20240429	112300	8895996600	55500	55400	55500	55400	42
457	20240429	112200	8893667500	55500	55500	55500	55500	0
458	20240429	112100	8893667500	55500	55500	55500	55500	109
459	20240429	112000	8887618000	55500	55500	55500	55500	5
460	20240429	111900	8887340500	55400	55400	55400	55400	120
461	20240429	111800	8880692500	55500	55500	55500	55500	36
462	20240429	111700	8878694500	55500	55400	55500	55400	457
463	20240429	111600	8853376500	55400	55400	55400	55400	4
464	20240429	111500	8853154900	55300	55500	55500	55300	231
465	20240429	111400	8840374000	55500	55400	55500	55400	376
466	20240429	111300	8819522900	55500	55400	55500	55300	308
467	20240429	111200	8802459700	55400	55400	55400	55300	483
468	20240429	111100	8775744400	55400	55300	55400	55300	207
469	20240429	111000	8764291600	55300	55300	55400	55300	685
470	20240429	110900	8726403500	55300	55400	55400	55300	231
471	20240429	110800	8713627600	55400	55400	55400	55400	1711
472	20240429	110700	8618838200	55400	55500	55500	55400	4
473	20240429	110600	8618616300	55400	55500	55500	55400	30
474	20240429	110500	8616952300	55500	55500	55600	55500	103
475	20240429	110400	8611235400	55600	55600	55600	55600	3
476	20240429	110300	8611068600	55600	55400	55600	55400	35
477	20240429	110200	8609124600	55400	55500	55600	55400	103
478	20240429	110100	8603412000	55500	55500	55600	55400	332
479	20240429	110000	8584986700	55600	55500	55700	55500	871
480	20240429	105900	8536632400	55500	55600	55600	55500	129
481	20240429	105800	8529462900	55600	55600	55600	55600	55
482	20240429	105700	8526404900	55600	55600	55700	55600	249
483	20240429	105600	8512560100	55600	55600	55600	55500	129
484	20240429	105500	8505393300	55600	55600	55600	55500	224
485	20240429	105400	8492939500	55500	55600	55600	55500	54
486	20240429	105300	8489942200	55600	55500	55600	55500	47
487	20240429	105200	8487333600	55500	55600	55600	55500	8
488	20240429	105100	8486888900	55500	55700	55700	55500	48
489	20240429	105000	8484222300	55600	55500	55600	55400	1013
490	20240429	104900	8427983300	55600	55600	55600	55600	81
491	20240429	104800	8423479700	55600	55400	55600	55400	179
492	20240429	104700	8413552900	55600	55500	55600	55400	1715
493	20240429	104600	8318394000	55500	55600	55700	55500	36
494	20240429	104500	8316395100	55700	55600	55700	55600	147
495	20240429	104400	8308220700	55500	55500	55700	55500	130
496	20240429	104300	8301001900	55500	55600	55800	55500	483
497	20240429	104200	8274151400	55600	55800	55800	55600	416
498	20240429	104100	8250961500	55700	55800	55900	55700	223
499	20240429	104000	8238525400	55800	55900	55900	55800	72
500	20240429	103900	8234504200	56000	56000	56000	55800	120
501	20240429	103800	8227794700	56000	55900	56000	55900	701
502	20240429	103700	8188576600	55900	55900	55900	55800	371
503	20240429	103600	8167848700	55800	55600	55800	55500	5296
504	20240429	103500	7872851400	55600	55600	55700	55500	556
505	20240429	103400	7841933700	55500	55600	55600	55500	227
506	20240429	103300	7829334200	55600	55500	55600	55500	397
507	20240429	103200	7807277800	55500	55700	55700	55500	204
508	20240429	103100	7795936200	55700	55700	55700	55500	163
509	20240429	103000	7786868500	55500	55500	55600	55500	130
510	20240429	102900	7779647600	55500	55700	55700	55500	929
511	20240429	102800	7727933300	55600	55500	55700	55500	572
512	20240429	102700	7696134200	55600	55600	55600	55500	183
513	20240429	102600	7685962600	55600	55500	55600	55500	319
514	20240429	102500	7668257800	55400	55400	55500	55400	86
515	20240429	102400	7663488300	55400	55400	55400	55400	214
516	20240429	102300	7651632700	55400	55300	55400	55300	715
517	20240429	102200	7612040600	55300	55400	55400	55300	156
518	20240429	102100	7603402500	55400	55300	55400	55200	247
519	20240429	102000	7589745500	55200	55200	55300	55200	1440
520	20240429	101900	7510254700	55200	55400	55600	55200	2571
521	20240429	101800	7367991500	55400	55400	55500	55400	1732
522	20240429	101700	7272022800	55500	55700	55700	55500	6414
523	20240429	101600	6915608800	55700	55600	55800	55600	733
524	20240429	101500	6874795100	55600	55700	55700	55600	419
525	20240429	101400	6851479400	55700	55700	55800	55600	473
526	20240429	101300	6825151500	55700	55700	55700	55700	299
527	20240429	101200	6808497200	55800	55700	55900	55600	2199
528	20240429	101100	6685999300	55800	55900	55900	55800	1720
529	20240429	101000	6590010300	56000	56000	56000	55900	480
530	20240429	100900	6563145200	55900	55900	56000	55800	524
531	20240429	100800	6533851200	55900	55800	55900	55700	310
532	20240429	100700	6516563400	55800	55800	55800	55700	239
533	20240429	100600	6503244700	55800	55800	55800	55700	154
534	20240429	100500	6494663800	55700	55800	55800	55700	762
535	20240429	100400	6452208100	55800	55800	55800	55700	555
536	20240429	100300	6421282100	55800	55800	55800	55700	658
537	20240429	100200	6384615200	55800	55800	55900	55700	408
538	20240429	100100	6361867400	55700	55900	55900	55700	2346
539	20240429	100000	6230994600	55900	56000	56000	55900	550
540	20240429	095900	6200247400	55900	55900	56000	55900	574
541	20240429	095800	6168140300	56000	55900	56000	55900	322
542	20240429	095700	6150110900	56000	55900	56000	55900	210
543	20240429	095600	6138367900	55900	56000	56000	55900	1310
544	20240429	095500	6065107100	56000	55900	56000	55800	962
545	20240429	095400	6011332800	55900	55800	55900	55700	1412
546	20240429	095300	5932542500	55800	55800	55900	55800	698
547	20240429	095200	5893590000	55800	55800	55900	55700	2216
548	20240429	095100	5769951700	55800	55900	56000	55800	1846
549	20240429	095000	5666889200	55900	55900	56000	55900	1520
550	20240429	094900	5581913300	56000	56100	56100	55900	1613
551	20240429	094800	5491584200	56100	56000	56200	56000	371
552	20240429	094700	5470774600	56000	56000	56200	56000	1433
553	20240429	094600	5390386100	56200	56200	56300	56000	3603
554	20240429	094500	5188045300	56300	56300	56300	56200	608
555	20240429	094400	5153819600	56300	56200	56400	56200	109
556	20240429	094300	5147683400	56300	56300	56300	56200	800
557	20240429	094200	5102658600	56300	56200	56400	56200	117
558	20240429	094100	5096066400	56200	56500	56500	56200	665
559	20240429	094000	5058579300	56400	56600	56600	56400	1481
560	20240429	093900	4974875700	56700	56800	56800	56700	647
561	20240429	093800	4938188500	56700	56700	56800	56700	834
562	20240429	093700	4890890000	56700	56800	56800	56700	636
563	20240429	093600	4854768100	56700	56700	56800	56700	497
564	20240429	093500	4826576800	56700	56300	56700	56300	533
565	20240429	093400	4796512000	56300	56700	56700	56200	3249
566	20240429	093300	4613000600	56800	56800	57000	56600	1945
567	20240429	093200	4502606300	56700	56700	56800	56700	767
568	20240429	093100	4459048000	56700	57000	57100	56700	2475
569	20240429	093000	4318282400	57000	57100	57100	57000	603
570	20240429	092900	4283868400	57100	57300	57300	57100	1360
571	20240429	092800	4206126000	57200	57300	57400	57200	1193
572	20240429	092700	4137734100	57300	57300	57400	57200	1025
573	20240429	092600	4078972900	57200	57200	57300	57200	338
574	20240429	092500	4059622600	57200	57200	57300	57200	1582
575	20240429	092400	3969012500	57200	57000	57300	57000	1936
576	20240429	092300	3858358300	56900	56900	57000	56900	869
577	20240429	092200	3808912100	56900	57100	57100	56800	2053
578	20240429	092100	3691868500	57100	57200	57300	57100	1942
579	20240429	092000	3580785500	57100	57300	57400	57100	1323
580	20240429	091900	3505046100	57300	56900	57300	56800	1835
581	20240429	091800	3400341900	56900	56800	57000	56800	846
582	20240429	091700	3352269100	56800	57000	57000	56700	932
583	20240429	091600	3299331200	56900	57100	57200	56800	678
584	20240429	091500	3260731400	57100	56800	57100	56700	1203
585	20240429	091400	3192269800	56700	56700	56800	56600	1121
586	20240429	091300	3128662800	56700	56900	56900	56700	915
587	20240429	091200	3076701000	56900	57100	57400	56900	2828
588	20240429	091100	2915116600	57100	57300	57400	57000	3292
589	20240429	091000	2726813900	57300	57300	57500	57200	4155
590	20240429	090900	2488536800	57300	56500	57400	56400	9583
591	20240429	090800	1942991100	56500	56400	56600	56400	985
592	20240429	090700	1887307500	56500	56600	56800	56500	1411
593	20240429	090600	1807414500	56600	55900	56600	55700	4731
594	20240429	090500	1541346400	55700	55700	55800	55600	2355
595	20240429	090400	1410165700	55800	55800	55900	55700	718
596	20240429	090300	1370101600	55800	55800	55800	55600	3914
597	20240429	090200	1152135800	55800	56100	56200	55700	4182
598	20240429	090100	918319300	56100	56100	56400	56000	3803
599	20240429	090000	704399600	56100	56100	56400	56000	12549