KissMeData/069960/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194800	3855708300	52600	52600	52600	52600	2527
3	20240429	194700	3855708300	52600	52600	52600	52600	0
4	20240429	194600	3855708300	52600	52600	52600	52600	0
5	20240429	194500	3855708300	52600	52600	52600	52600	0
6	20240429	194400	3855708300	52600	52600	52600	52600	0
7	20240429	194300	3855708300	52600	52600	52600	52600	0
8	20240429	194200	3855708300	52600	52600	52600	52600	0
9	20240429	194100	3855708300	52600	52600	52600	52600	0
10	20240429	194000	3855708300	52600	52600	52600	52600	0
11	20240429	193900	3855708300	52600	52600	52600	52600	0
12	20240429	193800	3855708300	52600	52600	52600	52600	0
13	20240429	193700	3855708300	52600	52600	52600	52600	0
14	20240429	193600	3855708300	52600	52600	52600	52600	0
15	20240429	193500	3855708300	52600	52600	52600	52600	0
16	20240429	193400	3855708300	52600	52600	52600	52600	0
17	20240429	193300	3855708300	52600	52600	52600	52600	0
18	20240429	193200	3855708300	52600	52600	52600	52600	0
19	20240429	193100	3855708300	52600	52600	52600	52600	0
20	20240429	193000	3855708300	52600	52600	52600	52600	0
21	20240429	192900	3855708300	52600	52600	52600	52600	0
22	20240429	192800	3855708300	52600	52600	52600	52600	0
23	20240429	192700	3855708300	52600	52600	52600	52600	0
24	20240429	192600	3855708300	52600	52600	52600	52600	0
25	20240429	192500	3855708300	52600	52600	52600	52600	0
26	20240429	192400	3855708300	52600	52600	52600	52600	0
27	20240429	192300	3855708300	52600	52600	52600	52600	0
28	20240429	192200	3855708300	52600	52600	52600	52600	0
29	20240429	192100	3855708300	52600	52600	52600	52600	0
30	20240429	192000	3855708300	52600	52600	52600	52600	0
31	20240429	191900	3855708300	52600	52600	52600	52600	0
32	20240429	191800	3855708300	52600	52600	52600	52600	2527
33	20240429	191700	3855708300	52600	52600	52600	52600	0
34	20240429	191600	3855708300	52600	52600	52600	52600	0
35	20240429	191500	3855708300	52600	52600	52600	52600	0
36	20240429	191400	3855708300	52600	52600	52600	52600	0
37	20240429	191300	3855708300	52600	52600	52600	52600	0
38	20240429	191200	3855708300	52600	52600	52600	52600	0
39	20240429	191100	3855708300	52600	52600	52600	52600	0
40	20240429	191000	3855708300	52600	52600	52600	52600	0
41	20240429	190900	3855708300	52600	52600	52600	52600	0
42	20240429	190800	3855708300	52600	52600	52600	52600	0
43	20240429	190700	3855708300	52600	52600	52600	52600	0
44	20240429	190600	3855708300	52600	52600	52600	52600	0
45	20240429	190500	3855708300	52600	52600	52600	52600	0
46	20240429	190400	3855708300	52600	52600	52600	52600	0
47	20240429	190300	3855708300	52600	52600	52600	52600	0
48	20240429	190200	3855708300	52600	52600	52600	52600	0
49	20240429	190100	3855708300	52600	52600	52600	52600	0
50	20240429	190000	3855708300	52600	52600	52600	52600	0
51	20240429	185900	3855708300	52600	52600	52600	52600	0
52	20240429	185800	3855708300	52600	52600	52600	52600	0
53	20240429	185700	3855708300	52600	52600	52600	52600	0
54	20240429	185600	3855708300	52600	52600	52600	52600	0
55	20240429	185500	3855708300	52600	52600	52600	52600	0
56	20240429	185400	3855708300	52600	52600	52600	52600	0
57	20240429	185300	3855708300	52600	52600	52600	52600	0
58	20240429	185200	3855708300	52600	52600	52600	52600	0
59	20240429	185100	3855708300	52600	52600	52600	52600	0
60	20240429	185000	3855708300	52600	52600	52600	52600	0
61	20240429	184900	3855708300	52600	52600	52600	52600	0
62	20240429	184800	3855708300	52600	52600	52600	52600	2527
63	20240429	184700	3855708300	52600	52600	52600	52600	0
64	20240429	184600	3855708300	52600	52600	52600	52600	0
65	20240429	184500	3855708300	52600	52600	52600	52600	0
66	20240429	184400	3855708300	52600	52600	52600	52600	0
67	20240429	184300	3855708300	52600	52600	52600	52600	0
68	20240429	184200	3855708300	52600	52600	52600	52600	0
69	20240429	184100	3855708300	52600	52600	52600	52600	0
70	20240429	184000	3855708300	52600	52600	52600	52600	0
71	20240429	183900	3855708300	52600	52600	52600	52600	0
72	20240429	183800	3855708300	52600	52600	52600	52600	0
73	20240429	183700	3855708300	52600	52600	52600	52600	0
74	20240429	183600	3855708300	52600	52600	52600	52600	0
75	20240429	183500	3855708300	52600	52600	52600	52600	0
76	20240429	183400	3855708300	52600	52600	52600	52600	0
77	20240429	183300	3855708300	52600	52600	52600	52600	0
78	20240429	183200	3855708300	52600	52600	52600	52600	0
79	20240429	183100	3855708300	52600	52600	52600	52600	0
80	20240429	183000	3855708300	52600	52600	52600	52600	0
81	20240429	182900	3855708300	52600	52600	52600	52600	0
82	20240429	182800	3855708300	52600	52600	52600	52600	0
83	20240429	182700	3855708300	52600	52600	52600	52600	0
84	20240429	182600	3855708300	52600	52600	52600	52600	0
85	20240429	182500	3855708300	52600	52600	52600	52600	0
86	20240429	182400	3855708300	52600	52600	52600	52600	0
87	20240429	182300	3855708300	52600	52600	52600	52600	0
88	20240429	182200	3855708300	52600	52600	52600	52600	0
89	20240429	182100	3855708300	52600	52600	52600	52600	0
90	20240429	182000	3855708300	52600	52600	52600	52600	0
91	20240429	181900	3855708300	52600	52600	52600	52600	0
92	20240429	181800	3855708300	52600	52600	52600	52600	2527
93	20240429	181700	3855708300	52600	52600	52600	52600	0
94	20240429	181600	3855708300	52600	52600	52600	52600	0
95	20240429	181500	3855708300	52600	52600	52600	52600	0
96	20240429	181400	3855708300	52600	52600	52600	52600	0
97	20240429	181300	3855708300	52600	52600	52600	52600	0
98	20240429	181200	3855708300	52600	52600	52600	52600	0
99	20240429	181100	3855708300	52600	52600	52600	52600	0
100	20240429	181000	3855708300	52600	52600	52600	52600	0
101	20240429	180900	3855708300	52600	52600	52600	52600	0
102	20240429	180800	3855708300	52600	52600	52600	52600	0
103	20240429	180700	3855708300	52600	52600	52600	52600	0
104	20240429	180600	3855708300	52600	52600	52600	52600	0
105	20240429	180500	3855708300	52600	52600	52600	52600	0
106	20240429	180400	3855708300	52600	52600	52600	52600	0
107	20240429	180300	3855708300	52600	52600	52600	52600	0
108	20240429	180200	3855708300	52600	52600	52600	52600	0
109	20240429	180100	3855708300	52600	52600	52600	52600	0
110	20240429	180000	3855708300	52600	52600	52600	52600	0
111	20240429	175900	3855708300	52600	52600	52600	52600	0
112	20240429	175800	3855708300	52600	52600	52600	52600	0
113	20240429	175700	3855708300	52600	52600	52600	52600	0
114	20240429	175600	3855708300	52600	52600	52600	52600	0
115	20240429	175500	3855708300	52600	52600	52600	52600	0
116	20240429	175400	3855708300	52600	52600	52600	52600	0
117	20240429	175300	3855708300	52600	52600	52600	52600	0
118	20240429	175200	3855708300	52600	52600	52600	52600	0
119	20240429	175100	3855708300	52600	52600	52600	52600	0
120	20240429	175000	3855708300	52600	52600	52600	52600	0
121	20240429	174900	3855708300	52600	52600	52600	52600	0
122	20240429	174800	3855708300	52600	52600	52600	52600	2527
123	20240429	174700	3855708300	52600	52600	52600	52600	0
124	20240429	174600	3855708300	52600	52600	52600	52600	0
125	20240429	174500	3855708300	52600	52600	52600	52600	0
126	20240429	174400	3855708300	52600	52600	52600	52600	0
127	20240429	174300	3855708300	52600	52600	52600	52600	0
128	20240429	174200	3855708300	52600	52600	52600	52600	0
129	20240429	174100	3855708300	52600	52600	52600	52600	0
130	20240429	174000	3855708300	52600	52600	52600	52600	0
131	20240429	173900	3855708300	52600	52600	52600	52600	0
132	20240429	173800	3855708300	52600	52600	52600	52600	0
133	20240429	173700	3855708300	52600	52600	52600	52600	0
134	20240429	173600	3855708300	52600	52600	52600	52600	0
135	20240429	173500	3855708300	52600	52600	52600	52600	0
136	20240429	173400	3855708300	52600	52600	52600	52600	0
137	20240429	173300	3855708300	52600	52600	52600	52600	0
138	20240429	173200	3855708300	52600	52600	52600	52600	0
139	20240429	173100	3855708300	52600	52600	52600	52600	0
140	20240429	173000	3855708300	52600	52600	52600	52600	0
141	20240429	172900	3855708300	52600	52600	52600	52600	0
142	20240429	172800	3855708300	52600	52600	52600	52600	0
143	20240429	172700	3855708300	52600	52600	52600	52600	0
144	20240429	172600	3855708300	52600	52600	52600	52600	0
145	20240429	172500	3855708300	52600	52600	52600	52600	0
146	20240429	172400	3855708300	52600	52600	52600	52600	0
147	20240429	172300	3855708300	52600	52600	52600	52600	0
148	20240429	172200	3855708300	52600	52600	52600	52600	0
149	20240429	172100	3855708300	52600	52600	52600	52600	0
150	20240429	172000	3855708300	52600	52600	52600	52600	0
151	20240429	171900	3855708300	52600	52600	52600	52600	0
152	20240429	171800	3855708300	52600	52600	52600	52600	2527
153	20240429	171700	3855708300	52600	52600	52600	52600	0
154	20240429	171600	3855708300	52600	52600	52600	52600	0
155	20240429	171500	3855708300	52600	52600	52600	52600	0
156	20240429	171400	3855708300	52600	52600	52600	52600	0
157	20240429	171300	3855708300	52600	52600	52600	52600	0
158	20240429	171200	3855708300	52600	52600	52600	52600	0
159	20240429	171100	3855708300	52600	52600	52600	52600	0
160	20240429	171000	3855708300	52600	52600	52600	52600	0
161	20240429	170900	3855708300	52600	52600	52600	52600	0
162	20240429	170800	3855708300	52600	52600	52600	52600	0
163	20240429	170700	3855708300	52600	52600	52600	52600	0
164	20240429	170600	3855708300	52600	52600	52600	52600	0
165	20240429	170500	3855708300	52600	52600	52600	52600	0
166	20240429	170400	3855708300	52600	52600	52600	52600	0
167	20240429	170300	3855708300	52600	52600	52600	52600	0
168	20240429	170200	3855708300	52600	52600	52600	52600	0
169	20240429	170100	3855708300	52600	52600	52600	52600	0
170	20240429	170000	3855708300	52600	52600	52600	52600	0
171	20240429	165900	3855708300	52600	52600	52600	52600	0
172	20240429	165800	3855708300	52600	52600	52600	52600	0
173	20240429	165700	3855708300	52600	52600	52600	52600	0
174	20240429	165600	3855708300	52600	52600	52600	52600	0
175	20240429	165500	3855708300	52600	52600	52600	52600	0
176	20240429	165400	3855708300	52600	52600	52600	52600	0
177	20240429	165300	3855708300	52600	52600	52600	52600	0
178	20240429	165200	3855708300	52600	52600	52600	52600	0
179	20240429	165100	3855708300	52600	52600	52600	52600	0
180	20240429	165000	3855708300	52600	52600	52600	52600	0
181	20240429	164900	3855708300	52600	52600	52600	52600	0
182	20240429	164800	3855708300	52600	52600	52600	52600	2527
183	20240429	164700	3855708300	52600	52600	52600	52600	0
184	20240429	164600	3855708300	52600	52600	52600	52600	0
185	20240429	164500	3855708300	52600	52600	52600	52600	0
186	20240429	164400	3855708300	52600	52600	52600	52600	0
187	20240429	164300	3855708300	52600	52600	52600	52600	0
188	20240429	164200	3855708300	52600	52600	52600	52600	0
189	20240429	164100	3855708300	52600	52600	52600	52600	0
190	20240429	164000	3855708300	52600	52600	52600	52600	0
191	20240429	163900	3855708300	52600	52600	52600	52600	0
192	20240429	163800	3855708300	52600	52600	52600	52600	0
193	20240429	163700	3855708300	52600	52600	52600	52600	0
194	20240429	163600	3855708300	52600	52600	52600	52600	0
195	20240429	163500	3855708300	52600	52600	52600	52600	0
196	20240429	163400	3855708300	52600	52600	52600	52600	0
197	20240429	163300	3855708300	52600	52600	52600	52600	0
198	20240429	163200	3855708300	52600	52600	52600	52600	0
199	20240429	163100	3855708300	52600	52600	52600	52600	0
200	20240429	163000	3855708300	52600	52600	52600	52600	0
201	20240429	162900	3855708300	52600	52600	52600	52600	0
202	20240429	162800	3855708300	52600	52600	52600	52600	0
203	20240429	162700	3855708300	52600	52600	52600	52600	0
204	20240429	162600	3855708300	52600	52600	52600	52600	0
205	20240429	162500	3855708300	52600	52600	52600	52600	0
206	20240429	162400	3855708300	52600	52600	52600	52600	0
207	20240429	162300	3855708300	52600	52600	52600	52600	0
208	20240429	162200	3855708300	52600	52600	52600	52600	0
209	20240429	162100	3855708300	52600	52600	52600	52600	0
210	20240429	162000	3855708300	52600	52600	52600	52600	0
211	20240429	161900	3855708300	52600	52600	52600	52600	0
212	20240429	161800	3855708300	52600	52600	52600	52600	2527
213	20240429	161700	3855708300	52600	52600	52600	52600	0
214	20240429	161600	3855708300	52600	52600	52600	52600	0
215	20240429	161500	3855708300	52600	52600	52600	52600	0
216	20240429	161400	3855708300	52600	52600	52600	52600	0
217	20240429	161300	3855708300	52600	52600	52600	52600	0
218	20240429	161200	3855708300	52600	52600	52600	52600	0
219	20240429	161100	3855708300	52600	52600	52600	52600	0
220	20240429	161000	3855708300	52600	52600	52600	52600	0
221	20240429	160900	3855708300	52600	52600	52600	52600	0
222	20240429	160800	3855708300	52600	52600	52600	52600	0
223	20240429	160700	3855708300	52600	52600	52600	52600	0
224	20240429	160600	3855708300	52600	52600	52600	52600	0
225	20240429	160500	3855708300	52600	52600	52600	52600	0
226	20240429	160400	3855708300	52600	52600	52600	52600	0
227	20240429	160300	3855708300	52600	52600	52600	52600	0
228	20240429	160200	3855708300	52600	52600	52600	52600	0
229	20240429	160100	3855708300	52600	52600	52600	52600	0
230	20240429	160000	3855708300	52600	52600	52600	52600	0
231	20240429	155900	3855708300	52600	52600	52600	52600	0
232	20240429	155800	3855708300	52600	52600	52600	52600	0
233	20240429	155700	3855708300	52600	52600	52600	52600	0
234	20240429	155600	3855708300	52600	52600	52600	52600	0
235	20240429	155500	3855708300	52600	52600	52600	52600	0
236	20240429	155400	3855708300	52600	52600	52600	52600	0
237	20240429	155300	3855708300	52600	52600	52600	52600	0
238	20240429	155200	3855708300	52600	52600	52600	52600	0
239	20240429	155100	3855708300	52600	52600	52600	52600	0
240	20240429	155000	3855708300	52600	52600	52600	52600	0
241	20240429	154900	3855708300	52600	52600	52600	52600	0
242	20240429	154800	3855708300	52600	52600	52600	52600	2527
243	20240429	154700	3855708300	52600	52600	52600	52600	0
244	20240429	154600	3855708300	52600	52600	52600	52600	0
245	20240429	154500	3855708300	52600	52600	52600	52600	0
246	20240429	154400	3855708300	52600	52600	52600	52600	0
247	20240429	154300	3855708300	52600	52600	52600	52600	0
248	20240429	154200	3855708300	52600	52600	52600	52600	0
249	20240429	154100	3855708300	52600	52600	52600	52600	0
250	20240429	154000	3855708300	52600	52600	52600	52600	0
251	20240429	153900	3855708300	52600	52600	52600	52600	0
252	20240429	153800	3855708300	52600	52600	52600	52600	0
253	20240429	153700	3855708300	52600	52600	52600	52600	0
254	20240429	153600	3855708300	52600	52600	52600	52600	0
255	20240429	153500	3855708300	52600	52600	52600	52600	0
256	20240429	153400	3855708300	52600	52600	52600	52600	0
257	20240429	153300	3855708300	52600	52600	52600	52600	0
258	20240429	153200	3855708300	52600	52600	52600	52600	0
259	20240429	153100	3855708300	52600	52600	52600	52600	0
260	20240429	153000	3855708300	52600	52600	52600	52600	2527
261	20240429	152900	3722788100	52300	52300	52300	52300	0
262	20240429	152800	3722788100	52300	52300	52300	52300	0
263	20240429	152700	3722788100	52300	52300	52300	52300	0
264	20240429	152600	3722788100	52300	52300	52300	52300	0
265	20240429	152500	3722788100	52300	52300	52300	52300	0
266	20240429	152400	3722788100	52300	52300	52300	52300	0
267	20240429	152300	3722788100	52300	52300	52300	52300	0
268	20240429	152200	3722788100	52300	52300	52300	52300	0
269	20240429	152100	3722788100	52300	52300	52300	52300	0
270	20240429	152000	3722788100	52300	52300	52300	52300	0
271	20240429	151900	3722788100	52300	52400	52500	52300	119
272	20240429	151800	3716554600	52400	52300	52500	52300	132
273	20240429	151700	3709638200	52300	52300	52400	52300	35
274	20240429	151600	3707806900	52300	52300	52300	52300	27
275	20240429	151500	3706394800	52300	52300	52300	52300	26
276	20240429	151400	3705035000	52300	52300	52300	52300	27
277	20240429	151300	3703622900	52300	52300	52400	52300	53
278	20240429	151200	3700850200	52400	52300	52400	52300	13
279	20240429	151100	3700170100	52300	52400	52600	52300	80
280	20240429	151000	3695984700	52400	52600	52600	52300	196
281	20240429	150900	3685685800	52500	52600	52600	52400	126
282	20240429	150800	3679070400	52600	52600	52600	52400	37
283	20240429	150700	3677125900	52600	52500	52600	52400	30
284	20240429	150600	3675550900	52400	52600	52600	52300	43
285	20240429	150500	3673291400	52600	52600	52600	52400	114
286	20240429	150400	3667311900	52600	52500	52600	52400	184
287	20240429	150300	3657666400	52500	52600	52600	52400	66
288	20240429	150200	3654196600	52600	52600	52600	52400	246
289	20240429	150100	3641271300	52400	52600	52600	52400	211
290	20240429	150000	3630183900	52600	52700	52700	52500	34
291	20240429	145900	3628393200	52700	52400	52700	52400	100
292	20240429	145800	3623131200	52600	52500	52600	52300	425
293	20240429	145700	3600817600	52500	52500	52500	52300	50
294	20240429	145600	3598193400	52500	52500	52600	52300	42
295	20240429	145500	3595988400	52600	52600	52600	52300	111
296	20240429	145400	3590160100	52600	52400	52600	52400	136
297	20240429	145300	3583016300	52400	52600	52600	52400	27
298	20240429	145200	3581598600	52600	52500	52600	52400	169
299	20240429	145100	3572724900	52500	52400	52500	52300	120
300	20240429	145000	3566439500	52500	52500	52500	52300	112
301	20240429	144900	3560572000	52600	52500	52600	52400	549
302	20240429	144800	3531756400	52500	52300	52500	52300	169
303	20240429	144700	3522892300	52400	52300	52500	52300	80
304	20240429	144600	3518703800	52300	52300	52500	52300	80
305	20240429	144500	3514513200	52300	52400	52500	52300	149
306	20240429	144400	3506705700	52300	52300	52400	52300	82
307	20240429	144300	3502414900	52300	52300	52400	52300	60
308	20240429	144200	3499274200	52400	52400	52400	52300	72
309	20240429	144100	3495504200	52400	52400	52700	52400	217
310	20240429	144000	3484111100	52700	52400	52700	52400	43
311	20240429	143900	3481856700	52700	52700	52700	52300	88
312	20240429	143800	3477235500	52400	52700	52700	52400	59
313	20240429	143700	3474134300	52400	52300	52700	52300	330
314	20240429	143600	3456854700	52500	52400	52600	52300	146
315	20240429	143500	3449204400	52500	52600	52700	52400	127
316	20240429	143400	3442537400	52700	52400	52700	52400	428
317	20240429	143300	3420074500	52300	52600	52600	52300	1414
318	20240429	143200	3345787800	52700	52600	52700	52600	55
319	20240429	143100	3342892400	52700	52700	52700	52700	52
320	20240429	143000	3340152000	52700	52700	52700	52600	138
321	20240429	142900	3332879700	52600	52600	52700	52600	178
322	20240429	142800	3323499400	52600	52700	52700	52600	67
323	20240429	142700	3319968600	52600	52700	52700	52600	218
324	20240429	142600	3308487700	52700	52500	52700	52500	94
325	20240429	142500	3303534900	52700	52700	52700	52500	174
326	20240429	142400	3294393200	52700	52600	52700	52500	124
327	20240429	142300	3287869600	52600	52500	52600	52500	122
328	20240429	142200	3281453700	52600	52600	52600	52500	8
329	20240429	142100	3281033400	52700	52800	52800	52600	1044
330	20240429	142000	3226094400	52800	52800	52800	52600	168
331	20240429	141900	3217232600	52800	52800	52800	52700	139
332	20240429	141800	3209896800	52800	52700	52800	52600	155
333	20240429	141700	3201719700	52700	52700	52700	52600	111
334	20240429	141600	3195873300	52700	52700	52700	52600	254
335	20240429	141500	3182487600	52700	52700	52700	52700	53
336	20240429	141400	3179694500	52700	52700	52700	52600	24
337	20240429	141300	3178430100	52600	52600	52700	52600	152
338	20240429	141200	3170419900	52700	52700	52700	52600	66
339	20240429	141100	3166941800	52600	52700	52700	52600	36
340	20240429	141000	3165046200	52700	52800	52800	52600	132
341	20240429	140900	3158081400	52800	52800	52800	52800	157
342	20240429	140800	3149791800	52700	52800	52800	52700	32
343	20240429	140700	3148105100	52700	52700	52800	52600	177
344	20240429	140600	3138768900	52700	52700	52800	52700	27
345	20240429	140500	3137343900	52800	52700	52800	52700	240
346	20240429	140400	3124682000	52800	52800	52800	52700	69
347	20240429	140300	3121043400	52800	52800	52800	52700	113
348	20240429	140200	3115077200	52700	52800	52800	52700	214
349	20240429	140100	3103778700	52800	52700	52800	52700	843
350	20240429	140000	3059272600	52700	52700	52700	52600	142
351	20240429	135900	3051789700	52700	52600	52700	52600	111
352	20240429	135800	3045940600	52700	52700	52700	52600	155
353	20240429	135700	3037772400	52600	52700	52800	52600	368
354	20240429	135600	3018378900	52700	52600	52700	52600	224
355	20240429	135500	3006574200	52700	52600	52700	52600	293
356	20240429	135400	2991133400	52600	52700	52700	52600	194
357	20240429	135300	2980913400	52700	52700	52700	52700	233
358	20240429	135200	2968634300	52600	52700	52700	52600	191
359	20240429	135100	2958572200	52600	52500	52700	52500	155
360	20240429	135000	2950409100	52500	52600	52600	52500	389
361	20240429	134900	2929948000	52500	52600	52600	52500	107
362	20240429	134800	2924320000	52600	52600	52600	52500	195
363	20240429	134700	2914063100	52500	52500	52500	52500	8
364	20240429	134600	2913643100	52600	52600	52600	52600	103
365	20240429	134500	2908225300	52500	52600	52600	52500	31
366	20240429	134400	2906594900	52600	52600	52600	52500	34
367	20240429	134300	2904809700	52500	52500	52600	52400	2505
368	20240429	134200	2773292100	52500	52500	52500	52400	192
369	20240429	134100	2763225600	52400	52500	52500	52400	133
370	20240429	134000	2756243300	52500	52400	52500	52400	73
371	20240429	133900	2752410900	52500	52500	52500	52400	23
372	20240429	133800	2751203700	52400	52500	52500	52400	23
373	20240429	133700	2749996600	52500	52400	52500	52400	140
374	20240429	133600	2742647600	52500	52400	52500	52400	6
375	20240429	133500	2742332900	52500	52500	52500	52400	110
376	20240429	133400	2736559500	52500	52500	52500	52400	231
377	20240429	133300	2724442200	52500	52400	52500	52400	37
378	20240429	133200	2722500300	52500	52400	52500	52400	128
379	20240429	133100	2715786500	52500	52400	52500	52400	61
380	20240429	133000	2712584300	52500	52500	52500	52400	57
381	20240429	132900	2709592100	52500	52500	52500	52400	121
382	20240429	132800	2703245300	52500	52300	52500	52300	204
383	20240429	132700	2692555700	52400	52500	52500	52400	644
384	20240429	132600	2658796300	52500	52400	52500	52400	229
385	20240429	132500	2646777800	52400	52500	52500	52400	6
386	20240429	132400	2646463200	52500	52500	52500	52400	111
387	20240429	132300	2640641300	52400	52400	52500	52400	584
388	20240429	132200	2610031800	52400	52500	52500	52400	20
389	20240429	132100	2608982000	52400	52500	52500	52400	188
390	20240429	132000	2599112200	52500	52500	52500	52500	57
391	20240429	131900	2596119700	52400	52500	52500	52400	142
392	20240429	131800	2588666900	52500	52400	52500	52400	62
393	20240429	131700	2585412000	52500	52400	52500	52400	53
394	20240429	131600	2582634600	52400	52500	52500	52400	420
395	20240429	131500	2560612500	52400	52400	52500	52400	42
396	20240429	131400	2558411500	52500	52500	52500	52400	47
397	20240429	131300	2555944600	52400	52400	52500	52400	162
398	20240429	131200	2547439900	52500	52500	52500	52400	127
399	20240429	131100	2540772500	52500	52500	52500	52400	33
400	20240429	131000	2539040400	52400	52400	52500	52400	121
401	20240429	130900	2532690100	52400	52500	52500	52400	134
402	20240429	130800	2525655700	52400	52500	52500	52400	4
403	20240429	130700	2525446000	52400	52500	52500	52400	88
404	20240429	130600	2520826300	52400	52400	52500	52400	231
405	20240429	130500	2508719800	52500	52500	52500	52500	214
406	20240429	130400	2497484800	52500	52400	52500	52400	37
407	20240429	130300	2495542600	52500	52500	52500	52400	108
408	20240429	130200	2489878400	52500	52500	52500	52400	147
409	20240429	130100	2482161100	52500	52500	52500	52500	1
410	20240429	130000	2482108600	52400	52500	52500	52400	74
411	20240429	125900	2478224100	52500	52500	52500	52500	134
412	20240429	125800	2471189100	52500	52400	52500	52400	147
413	20240429	125700	2463472000	52500	52400	52500	52400	6
414	20240429	125600	2463157400	52500	52400	52500	52400	108
415	20240429	125500	2457487700	52500	52500	52500	52400	14
416	20240429	125400	2456752800	52500	52500	52500	52500	168
417	20240429	125300	2447932800	52400	52500	52500	52400	32
418	20240429	125200	2446253000	52500	52400	52500	52400	29
419	20240429	125100	2444731000	52400	52500	52500	52400	1620
420	20240429	125000	2359835200	52400	52400	52500	52400	164
421	20240429	124900	2351240800	52400	52500	52500	52400	124
422	20240429	124800	2344736500	52500	52500	52500	52400	149
423	20240429	124700	2336914300	52500	52500	52500	52400	220
424	20240429	124600	2325364800	52500	52500	52500	52400	150
425	20240429	124500	2317489900	52500	52500	52500	52500	39
426	20240429	124400	2315442400	52500	52500	52500	52400	171
427	20240429	124300	2306465400	52500	52500	52500	52500	151
428	20240429	124200	2298537900	52400	52400	52400	52400	1
429	20240429	124100	2298485500	52500	52400	52500	52400	77
430	20240429	124000	2294443300	52400	52400	52500	52400	221
431	20240429	123900	2282852100	52400	52400	52400	52400	32
432	20240429	123800	2281175300	52400	52500	52500	52400	43
433	20240429	123700	2278918000	52500	52500	52500	52400	366
434	20240429	123600	2259703100	52400	52400	52400	52400	33
435	20240429	123500	2257973900	52400	52400	52500	52400	105
436	20240429	123400	2252464500	52400	52500	52500	52400	1026
437	20240429	123300	2198699700	52500	52400	52500	52400	431
438	20240429	123200	2176083600	52500	52400	52500	52300	750
439	20240429	123100	2136776300	52300	52300	52300	52300	12
440	20240429	123000	2136148700	52400	52400	52400	52300	171
441	20240429	122900	2127188500	52400	52300	52400	52300	54
442	20240429	122800	2124359000	52400	52300	52400	52300	37
443	20240429	122700	2122420700	52400	52300	52400	52300	27
444	20240429	122600	2121006500	52400	52400	52400	52300	161
445	20240429	122500	2112570200	52300	52300	52400	52300	15
446	20240429	122400	2111784900	52300	52400	52400	52300	133
447	20240429	122300	2104817100	52400	52300	52400	52300	247
448	20240429	122200	2091894000	52400	52300	52400	52300	154
449	20240429	122100	2083825000	52300	52400	52400	52300	116
450	20240429	122000	2077747100	52300	52400	52400	52300	72
451	20240429	121900	2073974600	52300	52400	52400	52300	67
452	20240429	121800	2070464000	52300	52300	52400	52300	219
453	20240429	121700	2058997200	52300	52400	52400	52300	24
454	20240429	121600	2057741000	52400	52400	52400	52300	128
455	20240429	121500	2051034800	52400	52300	52400	52300	135
456	20240429	121400	2043960900	52400	52300	52400	52300	64
457	20240429	121300	2040612700	52300	52300	52400	52300	73
458	20240429	121200	2036788400	52400	52300	52400	52300	80
459	20240429	121100	2032597200	52300	52400	52400	52300	27
460	20240429	121000	2031182600	52400	52300	52400	52300	83
461	20240429	120900	2026834600	52400	52300	52400	52300	71
462	20240429	120800	2023116700	52300	52300	52400	52300	421
463	20240429	120700	2001087500	52300	52300	52400	52300	82
464	20240429	120600	1996791900	52300	52300	52300	52200	143
465	20240429	120500	1989313200	52200	52200	52300	52200	355
466	20240429	120400	1970747300	52300	52300	52300	52300	22
467	20240429	120300	1969596700	52300	52300	52300	52200	60
468	20240429	120200	1966462800	52300	52300	52300	52200	90
469	20240429	120100	1961756000	52200	52300	52300	52200	141
470	20240429	120000	1954382400	52200	52300	52300	52200	84
471	20240429	115900	1949989400	52300	52300	52300	52200	98
472	20240429	115800	1944864200	52300	52200	52300	52200	98
473	20240429	115700	1939739100	52200	52200	52300	52200	7
474	20240429	115600	1939373500	52300	52200	52300	52200	136
475	20240429	115500	1932261000	52200	52200	52300	52200	6
476	20240429	115400	1931947600	52300	52200	52300	52200	191
477	20240429	115300	1921958400	52200	52300	52300	52200	302
478	20240429	115200	1906167400	52400	52300	52400	52300	8
479	20240429	115100	1905748800	52300	52300	52300	52300	146
480	20240429	115000	1898113000	52300	52200	52300	52200	105
481	20240429	114900	1892621600	52200	52300	52300	52200	8
482	20240429	114800	1892203900	52300	52200	52300	52200	105
483	20240429	114700	1886712700	52300	52200	52300	52200	183
484	20240429	114600	1877145300	52300	52300	52300	52200	80
485	20240429	114500	1872961400	52200	52300	52300	52200	43
486	20240429	114400	1870714500	52200	52300	52300	52200	25
487	20240429	114300	1869407200	52300	52300	52300	52200	348
488	20240429	114200	1851207000	52300	52300	52300	52300	18
489	20240429	114100	1850265600	52200	52300	52300	52200	31
490	20240429	114000	1848644900	52300	52200	52300	52200	168
491	20240429	113900	1839858600	52300	52200	52300	52200	35
492	20240429	113800	1838028400	52300	52300	52300	52200	22
493	20240429	113700	1836878100	52200	52200	52300	52200	97
494	20240429	113600	1831805800	52200	52200	52300	52200	217
495	20240429	113500	1820459500	52300	52300	52300	52300	67
496	20240429	113400	1816955400	52300	52200	52300	52200	72
497	20240429	113300	1813190100	52200	52200	52400	52200	243
498	20240429	113200	1800491700	52300	52300	52300	52300	75
499	20240429	113100	1796569200	52300	52300	52300	52300	27
500	20240429	113000	1795157100	52300	52300	52300	52200	531
501	20240429	112900	1767386700	52300	52200	52300	52200	93
502	20240429	112800	1762531900	52100	52100	52100	52100	4
503	20240429	112700	1762323500	52200	52300	52300	52200	29
504	20240429	112600	1760809500	52200	52200	52200	52100	237
505	20240429	112500	1748438900	52100	52200	52200	52100	111
506	20240429	112400	1742646000	52200	52200	52200	52000	1097
507	20240429	112300	1685527900	52200	52200	52200	52200	27
508	20240429	112200	1684118500	52200	52200	52200	52100	231
509	20240429	112100	1672064800	52200	52100	52200	52100	105
510	20240429	112000	1666584000	52200	52200	52200	52100	141
511	20240429	111900	1659230800	52200	52200	52200	52100	43
512	20240429	111800	1656986300	52200	52100	52200	52100	196
513	20240429	111700	1646755600	52100	52100	52200	52100	17
514	20240429	111600	1645868900	52100	52200	52200	52100	34
515	20240429	111500	1644094200	52200	52200	52200	52200	89
516	20240429	111400	1639448400	52000	52100	52200	52000	349
517	20240429	111300	1621263200	52100	52000	52200	52000	171
518	20240429	111200	1612352500	52100	52100	52100	52100	96
519	20240429	111100	1607350900	52100	52000	52100	52000	160
520	20240429	111000	1599016700	52100	52000	52100	52000	178
521	20240429	110900	1589745000	52100	52000	52100	52000	31
522	20240429	110800	1588130100	52000	52100	52100	52000	72
523	20240429	110700	1584379200	52000	52000	52100	52000	86
524	20240429	110600	1579900700	52100	52000	52100	52000	54
525	20240429	110500	1577091700	52100	52000	52100	52000	96
526	20240429	110400	1572090200	52100	52100	52100	52000	142
527	20240429	110300	1564692200	52000	52100	52100	52000	29
528	20240429	110200	1563183100	52000	52000	52100	52000	92
529	20240429	110100	1558392800	52100	52100	52100	52000	64
530	20240429	110000	1555058800	52100	52100	52100	52000	45
531	20240429	105900	1552714400	52000	52100	52100	52000	115
532	20240429	105800	1546723200	52000	52000	52100	52000	56
533	20240429	105700	1543806200	52100	52100	52100	52100	168
534	20240429	105600	1535053400	52100	52100	52100	52000	98
535	20240429	105500	1529947800	52000	52100	52100	52000	149
536	20240429	105400	1522196600	52000	52100	52100	52000	127
537	20240429	105300	1515581200	52100	52100	52100	52100	40
538	20240429	105200	1513497200	52000	52000	52100	52000	31
539	20240429	105100	1511884900	52100	52000	52100	52000	104
540	20240429	105000	1506466800	52100	52100	52100	52000	156
541	20240429	104900	1498339500	52000	52000	52100	52000	69
542	20240429	104800	1494748700	52000	52100	52100	52000	75
543	20240429	104700	1490841500	52100	52100	52100	52000	118
544	20240429	104600	1484695300	52100	52000	52100	52000	53
545	20240429	104500	1481936800	52000	52000	52000	52000	108
546	20240429	104400	1476320800	52000	52000	52000	52000	99
547	20240429	104300	1471172800	52100	52000	52100	51900	1907
548	20240429	104200	1372015600	52000	51900	52000	51900	7
549	20240429	104100	1371652000	51900	51900	52000	51900	74
550	20240429	104000	1367811200	52000	52000	52000	51900	85
551	20240429	103900	1363391500	52000	52000	52000	51900	192
552	20240429	103800	1353419700	52000	52000	52000	52000	2
553	20240429	103700	1353315700	51900	51900	52000	51900	152
554	20240429	103600	1345420100	51900	51800	52000	51800	4
555	20240429	103500	1345212400	52000	52000	52000	51900	84
556	20240429	103400	1340846600	51900	51900	51900	51900	1
557	20240429	103300	1340794700	52000	51900	52000	51900	184
558	20240429	103200	1331245000	52000	52000	52000	51900	263
559	20240429	103100	1317569200	51900	52000	52000	51900	3
560	20240429	103000	1317413400	52000	51900	52000	51800	482
561	20240429	102900	1292424500	51900	51800	51900	51800	594
562	20240429	102800	1261637800	51900	51900	52000	51900	511
563	20240429	102700	1235116800	51900	51900	52000	51900	9
564	20240429	102600	1234649000	52000	52000	52000	51900	90
565	20240429	102500	1229969300	52000	52000	52000	52000	65
566	20240429	102400	1226589300	52000	52000	52000	51900	132
567	20240429	102300	1219725400	52000	52000	52000	51900	899
568	20240429	102200	1172982500	52000	51900	52000	51900	139
569	20240429	102100	1165756600	52000	51900	52000	51900	97
570	20240429	102000	1160714800	51900	51800	52000	51800	1108
571	20240429	101900	1103209800	51800	52000	52000	51800	24
572	20240429	101800	1101966200	52000	51900	52000	51800	342
573	20240429	101700	1084225000	51900	51900	51900	51900	1
574	20240429	101600	1084173100	52000	52000	52000	52000	1
575	20240429	101500	1084121100	52000	52000	52000	51900	672
576	20240429	101400	1049217200	52000	51900	52000	51900	52
577	20240429	101300	1046516000	52000	51900	52000	51900	132
578	20240429	101200	1039653900	51900	52000	52000	51900	151
579	20240429	101100	1031814300	52000	51900	52000	51900	132
580	20240429	101000	1024951100	52000	51800	52000	51800	50
581	20240429	100900	1022356800	51900	51900	51900	51900	43
582	20240429	100800	1020125100	51900	51900	51900	51900	34
583	20240429	100700	1018360500	51900	51900	51900	51800	229
584	20240429	100600	1006475600	51900	51900	51900	51800	20
585	20240429	100500	1005437700	51900	51900	51900	51900	96
586	20240429	100400	1000455300	51900	51800	51900	51800	132
587	20240429	100300	993604600	51900	52000	52000	51900	172
588	20240429	100200	984673500	52000	52000	52000	52000	99
589	20240429	100100	979525500	52000	51900	52000	51900	70
590	20240429	100000	975889700	51900	51900	52000	51800	134
591	20240429	095900	968934400	51900	51900	51900	51900	160
592	20240429	095800	960630400	51900	51900	51900	51900	91
593	20240429	095700	955907500	51900	51900	52000	51900	109
594	20240429	095600	950249600	51900	51800	51900	51800	270
595	20240429	095500	936255100	51800	51900	51900	51800	367
596	20240429	095400	917241600	51900	52000	52100	51900	543
597	20240429	095300	889017500	52000	52000	52100	52000	164
598	20240429	095200	880474900	52100	52000	52100	52000	215
599	20240429	095100	869284500	52000	52000	52100	52000	276
600	20240429	095000	854930800	52100	52000	52100	52000	167
601	20240429	094900	846235000	52100	51900	52100	51900	4229
602	20240429	094800	626297600	51900	52000	52000	51900	91
603	20240429	094700	621573100	51900	51800	51900	51800	511
604	20240429	094600	595061600	51900	51900	51900	51800	283
605	20240429	094500	580388900	51800	51800	51800	51800	113
606	20240429	094400	574535500	51800	51800	51800	51800	274
607	20240429	094300	560342300	51800	51800	51800	51800	101
608	20240429	094200	555110500	51800	51800	51800	51800	168
609	20240429	094100	546408100	51800	51800	51800	51800	61
610	20240429	094000	543248300	51700	51700	51800	51700	60
611	20240429	093900	540145500	51800	51700	51800	51700	163
612	20240429	093800	531702300	51800	51800	51800	51700	29
613	20240429	093700	530200900	51800	51800	51800	51700	33
614	20240429	093600	528493000	51700	51800	51800	51700	17
615	20240429	093500	527612500	51800	51800	51800	51700	66
616	20240429	093400	524194200	51700	51900	51900	51700	314
617	20240429	093300	507935300	51900	51800	51900	51700	2512
618	20240429	093200	377806600	51800	51600	51800	51600	1858
619	20240429	093100	281753900	51600	51600	51600	51600	166
620	20240429	093000	273188300	51700	51700	51700	51600	142
621	20240429	092900	265859400	51700	51700	51700	51700	30
622	20240429	092800	264308400	51700	51600	51700	51600	165
623	20240429	092700	255784900	51700	51600	51700	51500	1134
624	20240429	092600	197339500	51600	51500	51600	51500	656
625	20240429	092500	163498000	51500	51500	51500	51500	454
626	20240429	092400	140117000	51500	51500	51500	51400	28
627	20240429	092300	138676100	51500	51300	51500	51300	807
628	20240429	092200	97190000	51300	51400	51400	51300	116
629	20240429	092100	91237600	51400	51400	51400	51400	99
630	20240429	092000	86149000	51400	51400	51400	51400	18
631	20240429	091900	85223800	51400	51400	51400	51400	9
632	20240429	091800	84761200	51400	51300	51400	51200	239
633	20240429	091700	72499800	51300	51300	51300	51200	20
634	20240429	091600	71473900	51300	51300	51300	51300	8
635	20240429	091500	71063500	51300	51300	51300	51300	8
636	20240429	091400	70653100	51300	51200	51300	51200	22
637	20240429	091300	69526000	51200	51200	51200	51200	6
638	20240429	091200	69218800	51200	51200	51200	51200	5
639	20240429	091100	68962800	51300	51200	51300	51200	78
640	20240429	091000	64962400	51300	51200	51300	51200	12
641	20240429	090900	64347900	51200	51200	51200	51200	5
642	20240429	090800	64091900	51200	51200	51200	51200	34
643	20240429	090700	62351100	51300	51200	51300	51100	63
644	20240429	090600	59121200	51200	51100	51200	51100	478
645	20240429	090500	34695000	51100	51100	51200	51100	22
646	20240429	090400	33570200	51100	51200	51200	51100	44
647	20240429	090300	31318700	51300	51200	51300	51200	131
648	20240429	090200	24609700	51200	51200	51200	51200	0
649	20240429	090100	24609700	51200	51200	51300	51200	155
650	20240429	090000	16672500	51300	51300	51300	51300	325