KissMeData/068760/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194700	12295876900	92200	92200	92200	92200	6564
3	20240429	194600	12295876900	92200	92200	92200	92200	0
4	20240429	194500	12295876900	92200	92200	92200	92200	0
5	20240429	194400	12295876900	92200	92200	92200	92200	0
6	20240429	194300	12295876900	92200	92200	92200	92200	0
7	20240429	194200	12295876900	92200	92200	92200	92200	0
8	20240429	194100	12295876900	92200	92200	92200	92200	0
9	20240429	194000	12295876900	92200	92200	92200	92200	0
10	20240429	193900	12295876900	92200	92200	92200	92200	0
11	20240429	193800	12295876900	92200	92200	92200	92200	0
12	20240429	193700	12295876900	92200	92200	92200	92200	0
13	20240429	193600	12295876900	92200	92200	92200	92200	0
14	20240429	193500	12295876900	92200	92200	92200	92200	0
15	20240429	193400	12295876900	92200	92200	92200	92200	0
16	20240429	193300	12295876900	92200	92200	92200	92200	0
17	20240429	193200	12295876900	92200	92200	92200	92200	0
18	20240429	193100	12295876900	92200	92200	92200	92200	0
19	20240429	193000	12295876900	92200	92200	92200	92200	0
20	20240429	192900	12295876900	92200	92200	92200	92200	0
21	20240429	192800	12295876900	92200	92200	92200	92200	0
22	20240429	192700	12295876900	92200	92200	92200	92200	0
23	20240429	192600	12295876900	92200	92200	92200	92200	0
24	20240429	192500	12295876900	92200	92200	92200	92200	0
25	20240429	192400	12295876900	92200	92200	92200	92200	0
26	20240429	192300	12295876900	92200	92200	92200	92200	0
27	20240429	192200	12295876900	92200	92200	92200	92200	0
28	20240429	192100	12295876900	92200	92200	92200	92200	0
29	20240429	192000	12295876900	92200	92200	92200	92200	0
30	20240429	191900	12295876900	92200	92200	92200	92200	0
31	20240429	191800	12295876900	92200	92200	92200	92200	0
32	20240429	191700	12295876900	92200	92200	92200	92200	6564
33	20240429	191600	12295876900	92200	92200	92200	92200	0
34	20240429	191500	12295876900	92200	92200	92200	92200	0
35	20240429	191400	12295876900	92200	92200	92200	92200	0
36	20240429	191300	12295876900	92200	92200	92200	92200	0
37	20240429	191200	12295876900	92200	92200	92200	92200	0
38	20240429	191100	12295876900	92200	92200	92200	92200	0
39	20240429	191000	12295876900	92200	92200	92200	92200	0
40	20240429	190900	12295876900	92200	92200	92200	92200	0
41	20240429	190800	12295876900	92200	92200	92200	92200	0
42	20240429	190700	12295876900	92200	92200	92200	92200	0
43	20240429	190600	12295876900	92200	92200	92200	92200	0
44	20240429	190500	12295876900	92200	92200	92200	92200	0
45	20240429	190400	12295876900	92200	92200	92200	92200	0
46	20240429	190300	12295876900	92200	92200	92200	92200	0
47	20240429	190200	12295876900	92200	92200	92200	92200	0
48	20240429	190100	12295876900	92200	92200	92200	92200	0
49	20240429	190000	12295876900	92200	92200	92200	92200	0
50	20240429	185900	12295876900	92200	92200	92200	92200	0
51	20240429	185800	12295876900	92200	92200	92200	92200	0
52	20240429	185700	12295876900	92200	92200	92200	92200	0
53	20240429	185600	12295876900	92200	92200	92200	92200	0
54	20240429	185500	12295876900	92200	92200	92200	92200	0
55	20240429	185400	12295876900	92200	92200	92200	92200	0
56	20240429	185300	12295876900	92200	92200	92200	92200	0
57	20240429	185200	12295876900	92200	92200	92200	92200	0
58	20240429	185100	12295876900	92200	92200	92200	92200	0
59	20240429	185000	12295876900	92200	92200	92200	92200	0
60	20240429	184900	12295876900	92200	92200	92200	92200	0
61	20240429	184800	12295876900	92200	92200	92200	92200	0
62	20240429	184700	12295876900	92200	92200	92200	92200	6564
63	20240429	184600	12295876900	92200	92200	92200	92200	0
64	20240429	184500	12295876900	92200	92200	92200	92200	0
65	20240429	184400	12295876900	92200	92200	92200	92200	0
66	20240429	184300	12295876900	92200	92200	92200	92200	0
67	20240429	184200	12295876900	92200	92200	92200	92200	0
68	20240429	184100	12295876900	92200	92200	92200	92200	0
69	20240429	184000	12295876900	92200	92200	92200	92200	0
70	20240429	183900	12295876900	92200	92200	92200	92200	0
71	20240429	183800	12295876900	92200	92200	92200	92200	0
72	20240429	183700	12295876900	92200	92200	92200	92200	0
73	20240429	183600	12295876900	92200	92200	92200	92200	0
74	20240429	183500	12295876900	92200	92200	92200	92200	0
75	20240429	183400	12295876900	92200	92200	92200	92200	0
76	20240429	183300	12295876900	92200	92200	92200	92200	0
77	20240429	183200	12295876900	92200	92200	92200	92200	0
78	20240429	183100	12295876900	92200	92200	92200	92200	0
79	20240429	183000	12295876900	92200	92200	92200	92200	0
80	20240429	182900	12295876900	92200	92200	92200	92200	0
81	20240429	182800	12295876900	92200	92200	92200	92200	0
82	20240429	182700	12295876900	92200	92200	92200	92200	0
83	20240429	182600	12295876900	92200	92200	92200	92200	0
84	20240429	182500	12295876900	92200	92200	92200	92200	0
85	20240429	182400	12295876900	92200	92200	92200	92200	0
86	20240429	182300	12295876900	92200	92200	92200	92200	0
87	20240429	182200	12295876900	92200	92200	92200	92200	0
88	20240429	182100	12295876900	92200	92200	92200	92200	0
89	20240429	182000	12295876900	92200	92200	92200	92200	0
90	20240429	181900	12295876900	92200	92200	92200	92200	0
91	20240429	181800	12295876900	92200	92200	92200	92200	0
92	20240429	181700	12295876900	92200	92200	92200	92200	6564
93	20240429	181600	12295876900	92200	92200	92200	92200	0
94	20240429	181500	12295876900	92200	92200	92200	92200	0
95	20240429	181400	12295876900	92200	92200	92200	92200	0
96	20240429	181300	12295876900	92200	92200	92200	92200	0
97	20240429	181200	12295876900	92200	92200	92200	92200	0
98	20240429	181100	12295876900	92200	92200	92200	92200	0
99	20240429	181000	12295876900	92200	92200	92200	92200	0
100	20240429	180900	12295876900	92200	92200	92200	92200	0
101	20240429	180800	12295876900	92200	92200	92200	92200	0
102	20240429	180700	12295876900	92200	92200	92200	92200	0
103	20240429	180600	12295876900	92200	92200	92200	92200	0
104	20240429	180500	12295876900	92200	92200	92200	92200	0
105	20240429	180400	12295876900	92200	92200	92200	92200	0
106	20240429	180300	12295876900	92200	92200	92200	92200	0
107	20240429	180200	12295876900	92200	92200	92200	92200	0
108	20240429	180100	12295876900	92200	92200	92200	92200	0
109	20240429	180000	12295876900	92200	92200	92200	92200	0
110	20240429	175900	12295876900	92200	92200	92200	92200	0
111	20240429	175800	12295876900	92200	92200	92200	92200	0
112	20240429	175700	12295876900	92200	92200	92200	92200	0
113	20240429	175600	12295876900	92200	92200	92200	92200	0
114	20240429	175500	12295876900	92200	92200	92200	92200	0
115	20240429	175400	12295876900	92200	92200	92200	92200	0
116	20240429	175300	12295876900	92200	92200	92200	92200	0
117	20240429	175200	12295876900	92200	92200	92200	92200	0
118	20240429	175100	12295876900	92200	92200	92200	92200	0
119	20240429	175000	12295876900	92200	92200	92200	92200	0
120	20240429	174900	12295876900	92200	92200	92200	92200	0
121	20240429	174800	12295876900	92200	92200	92200	92200	0
122	20240429	174700	12295876900	92200	92200	92200	92200	6564
123	20240429	174600	12295876900	92200	92200	92200	92200	0
124	20240429	174500	12295876900	92200	92200	92200	92200	0
125	20240429	174400	12295876900	92200	92200	92200	92200	0
126	20240429	174300	12295876900	92200	92200	92200	92200	0
127	20240429	174200	12295876900	92200	92200	92200	92200	0
128	20240429	174100	12295876900	92200	92200	92200	92200	0
129	20240429	174000	12295876900	92200	92200	92200	92200	0
130	20240429	173900	12295876900	92200	92200	92200	92200	0
131	20240429	173800	12295876900	92200	92200	92200	92200	0
132	20240429	173700	12295876900	92200	92200	92200	92200	0
133	20240429	173600	12295876900	92200	92200	92200	92200	0
134	20240429	173500	12295876900	92200	92200	92200	92200	0
135	20240429	173400	12295876900	92200	92200	92200	92200	0
136	20240429	173300	12295876900	92200	92200	92200	92200	0
137	20240429	173200	12295876900	92200	92200	92200	92200	0
138	20240429	173100	12295876900	92200	92200	92200	92200	0
139	20240429	173000	12295876900	92200	92200	92200	92200	0
140	20240429	172900	12295876900	92200	92200	92200	92200	0
141	20240429	172800	12295876900	92200	92200	92200	92200	0
142	20240429	172700	12295876900	92200	92200	92200	92200	0
143	20240429	172600	12295876900	92200	92200	92200	92200	0
144	20240429	172500	12295876900	92200	92200	92200	92200	0
145	20240429	172400	12295876900	92200	92200	92200	92200	0
146	20240429	172300	12295876900	92200	92200	92200	92200	0
147	20240429	172200	12295876900	92200	92200	92200	92200	0
148	20240429	172100	12295876900	92200	92200	92200	92200	0
149	20240429	172000	12295876900	92200	92200	92200	92200	0
150	20240429	171900	12295876900	92200	92200	92200	92200	0
151	20240429	171800	12295876900	92200	92200	92200	92200	0
152	20240429	171700	12295876900	92200	92200	92200	92200	6564
153	20240429	171600	12295876900	92200	92200	92200	92200	0
154	20240429	171500	12295876900	92200	92200	92200	92200	0
155	20240429	171400	12295876900	92200	92200	92200	92200	0
156	20240429	171300	12295876900	92200	92200	92200	92200	0
157	20240429	171200	12295876900	92200	92200	92200	92200	0
158	20240429	171100	12295876900	92200	92200	92200	92200	0
159	20240429	171000	12295876900	92200	92200	92200	92200	0
160	20240429	170900	12295876900	92200	92200	92200	92200	0
161	20240429	170800	12295876900	92200	92200	92200	92200	0
162	20240429	170700	12295876900	92200	92200	92200	92200	0
163	20240429	170600	12295876900	92200	92200	92200	92200	0
164	20240429	170500	12295876900	92200	92200	92200	92200	0
165	20240429	170400	12295876900	92200	92200	92200	92200	0
166	20240429	170300	12295876900	92200	92200	92200	92200	0
167	20240429	170200	12295876900	92200	92200	92200	92200	0
168	20240429	170100	12295876900	92200	92200	92200	92200	0
169	20240429	170000	12295876900	92200	92200	92200	92200	0
170	20240429	165900	12295876900	92200	92200	92200	92200	0
171	20240429	165800	12295876900	92200	92200	92200	92200	0
172	20240429	165700	12295876900	92200	92200	92200	92200	0
173	20240429	165600	12295876900	92200	92200	92200	92200	0
174	20240429	165500	12295876900	92200	92200	92200	92200	0
175	20240429	165400	12295876900	92200	92200	92200	92200	0
176	20240429	165300	12295876900	92200	92200	92200	92200	0
177	20240429	165200	12295876900	92200	92200	92200	92200	0
178	20240429	165100	12295876900	92200	92200	92200	92200	0
179	20240429	165000	12295876900	92200	92200	92200	92200	0
180	20240429	164900	12295876900	92200	92200	92200	92200	0
181	20240429	164800	12295876900	92200	92200	92200	92200	0
182	20240429	164700	12295876900	92200	92200	92200	92200	6564
183	20240429	164600	12295876900	92200	92200	92200	92200	0
184	20240429	164500	12295876900	92200	92200	92200	92200	0
185	20240429	164400	12295876900	92200	92200	92200	92200	0
186	20240429	164300	12295876900	92200	92200	92200	92200	0
187	20240429	164200	12295876900	92200	92200	92200	92200	0
188	20240429	164100	12295876900	92200	92200	92200	92200	0
189	20240429	164000	12295876900	92200	92200	92200	92200	0
190	20240429	163900	12295876900	92200	92200	92200	92200	0
191	20240429	163800	12295876900	92200	92200	92200	92200	0
192	20240429	163700	12295876900	92200	92200	92200	92200	0
193	20240429	163600	12295876900	92200	92200	92200	92200	0
194	20240429	163500	12295876900	92200	92200	92200	92200	0
195	20240429	163400	12295876900	92200	92200	92200	92200	0
196	20240429	163300	12295876900	92200	92200	92200	92200	0
197	20240429	163200	12295876900	92200	92200	92200	92200	0
198	20240429	163100	12295876900	92200	92200	92200	92200	0
199	20240429	163000	12295876900	92200	92200	92200	92200	0
200	20240429	162900	12295876900	92200	92200	92200	92200	0
201	20240429	162800	12295876900	92200	92200	92200	92200	0
202	20240429	162700	12295876900	92200	92200	92200	92200	0
203	20240429	162600	12295876900	92200	92200	92200	92200	0
204	20240429	162500	12295876900	92200	92200	92200	92200	0
205	20240429	162400	12295876900	92200	92200	92200	92200	0
206	20240429	162300	12295876900	92200	92200	92200	92200	0
207	20240429	162200	12295876900	92200	92200	92200	92200	0
208	20240429	162100	12295876900	92200	92200	92200	92200	0
209	20240429	162000	12295876900	92200	92200	92200	92200	0
210	20240429	161900	12295876900	92200	92200	92200	92200	0
211	20240429	161800	12295876900	92200	92200	92200	92200	0
212	20240429	161700	12295876900	92200	92200	92200	92200	6564
213	20240429	161600	12295876900	92200	92200	92200	92200	0
214	20240429	161500	12295876900	92200	92200	92200	92200	0
215	20240429	161400	12295876900	92200	92200	92200	92200	0
216	20240429	161300	12295876900	92200	92200	92200	92200	0
217	20240429	161200	12295876900	92200	92200	92200	92200	0
218	20240429	161100	12295876900	92200	92200	92200	92200	0
219	20240429	161000	12295876900	92200	92200	92200	92200	0
220	20240429	160900	12295876900	92200	92200	92200	92200	0
221	20240429	160800	12295876900	92200	92200	92200	92200	0
222	20240429	160700	12295876900	92200	92200	92200	92200	0
223	20240429	160600	12295876900	92200	92200	92200	92200	0
224	20240429	160500	12295876900	92200	92200	92200	92200	0
225	20240429	160400	12295876900	92200	92200	92200	92200	0
226	20240429	160300	12295876900	92200	92200	92200	92200	0
227	20240429	160200	12295876900	92200	92200	92200	92200	0
228	20240429	160100	12295876900	92200	92200	92200	92200	0
229	20240429	160000	12295876900	92200	92200	92200	92200	0
230	20240429	155900	12295876900	92200	92200	92200	92200	0
231	20240429	155800	12295876900	92200	92200	92200	92200	0
232	20240429	155700	12295876900	92200	92200	92200	92200	0
233	20240429	155600	12295876900	92200	92200	92200	92200	0
234	20240429	155500	12295876900	92200	92200	92200	92200	0
235	20240429	155400	12295876900	92200	92200	92200	92200	0
236	20240429	155300	12295876900	92200	92200	92200	92200	0
237	20240429	155200	12295876900	92200	92200	92200	92200	0
238	20240429	155100	12295876900	92200	92200	92200	92200	0
239	20240429	155000	12295876900	92200	92200	92200	92200	0
240	20240429	154900	12295876900	92200	92200	92200	92200	0
241	20240429	154800	12295876900	92200	92200	92200	92200	0
242	20240429	154700	12295876900	92200	92200	92200	92200	6564
243	20240429	154600	12295876900	92200	92200	92200	92200	0
244	20240429	154500	12295876900	92200	92200	92200	92200	0
245	20240429	154400	12295876900	92200	92200	92200	92200	0
246	20240429	154300	12295876900	92200	92200	92200	92200	0
247	20240429	154200	12295876900	92200	92200	92200	92200	0
248	20240429	154100	12295876900	92200	92200	92200	92200	0
249	20240429	154000	12295876900	92200	92200	92200	92200	0
250	20240429	153900	12295876900	92200	92200	92200	92200	0
251	20240429	153800	12295876900	92200	92200	92200	92200	0
252	20240429	153700	12295876900	92200	92200	92200	92200	0
253	20240429	153600	12295876900	92200	92200	92200	92200	0
254	20240429	153500	12295876900	92200	92200	92200	92200	0
255	20240429	153400	12295876900	92200	92200	92200	92200	0
256	20240429	153300	12295876900	92200	92200	92200	92200	0
257	20240429	153200	12295876900	92200	92200	92200	92200	0
258	20240429	153100	12295876900	92200	92200	92200	92200	0
259	20240429	153000	12295876900	92200	92200	92200	92200	6564
260	20240429	152900	11690676100	92100	92100	92100	92100	0
261	20240429	152800	11690676100	92100	92100	92100	92100	0
262	20240429	152700	11690676100	92100	92100	92100	92100	0
263	20240429	152600	11690676100	92100	92100	92100	92100	0
264	20240429	152500	11690676100	92100	92100	92100	92100	0
265	20240429	152400	11690676100	92100	92100	92100	92100	0
266	20240429	152300	11690676100	92100	92100	92100	92100	0
267	20240429	152200	11690676100	92100	92100	92100	92100	0
268	20240429	152100	11690676100	92100	92100	92100	92100	0
269	20240429	152000	11690676100	92100	92100	92100	92100	0
270	20240429	151900	11690676100	92100	92100	92200	92000	428
271	20240429	151800	11651274700	92100	92200	92200	92000	178
272	20240429	151700	11634882300	92200	92100	92200	92000	895
273	20240429	151600	11552428400	92200	92300	92300	92100	788
274	20240429	151500	11479791000	92300	92200	92300	92200	495
275	20240429	151400	11434141800	92300	92200	92300	92200	581
276	20240429	151300	11380553100	92300	92300	92300	92200	499
277	20240429	151200	11334514300	92200	92300	92300	92200	508
278	20240429	151100	11287634000	92300	92300	92300	92200	210
279	20240429	151000	11268253300	92300	92200	92300	92100	894
280	20240429	150900	11185798300	92200	92000	92200	92000	3990
281	20240429	150800	10818194600	92000	92100	92100	92000	688
282	20240429	150700	10754890800	92100	92100	92100	92000	264
283	20240429	150600	10730593500	92100	92000	92100	92000	303
284	20240429	150500	10702711600	92000	92000	92100	91900	1023
285	20240429	150400	10608599800	92000	91900	92000	91900	92
286	20240429	150300	10600137000	92000	92000	92100	92000	1118
287	20240429	150200	10497278600	92100	92100	92100	92000	164
288	20240429	150100	10482184800	92100	92000	92100	92000	635
289	20240429	150000	10423756100	92100	92000	92100	92000	170
290	20240429	145900	10408113300	92000	92100	92100	92000	115
291	20240429	145800	10397522500	92100	92100	92100	92100	109
292	20240429	145700	10387483600	92100	92000	92100	92000	352
293	20240429	145600	10355091200	91900	92000	92100	91900	882
294	20240429	145500	10273946400	92000	92000	92100	92000	32
295	20240429	145400	10271000700	92000	92000	92100	92000	142
296	20240429	145300	10257925200	92100	92100	92200	92000	504
297	20240429	145200	10211507200	92100	92100	92100	92100	420
298	20240429	145100	10172825200	92100	92100	92200	92100	142
299	20240429	145000	10159744700	92200	92100	92200	92000	593
300	20240429	144900	10105122700	92100	92100	92100	92000	111
301	20240429	144800	10094900600	92000	92100	92100	92000	314
302	20240429	144700	10065982200	92100	92100	92100	92000	72
303	20240429	144600	10059352200	92100	91800	92100	91800	2904
304	20240429	144500	9792210900	91900	91900	92000	91900	132
305	20240429	144400	9780073400	92000	92000	92000	91900	162
306	20240429	144300	9765172400	91900	92000	92000	91900	321
307	20240429	144200	9735663900	92000	92100	92100	92000	1712
308	20240429	144100	9578025500	92000	92000	92000	91900	783
309	20240429	144000	9505991200	92000	91900	92000	91800	61
310	20240429	143900	9500380300	92000	91900	92000	91900	239
311	20240429	143800	9478405500	91900	91900	92000	91800	1015
312	20240429	143700	9385094400	91900	92000	92000	91900	320
313	20240429	143600	9355683000	92000	92000	92000	91900	494
314	20240429	143500	9310238400	92000	92000	92000	92000	89
315	20240429	143400	9302050400	92000	92000	92000	92000	92
316	20240429	143300	9293586400	92000	92000	92000	92000	269
317	20240429	143200	9268838400	92000	92000	92100	92000	196
318	20240429	143100	9250802500	92000	92100	92100	92000	373
319	20240429	143000	9216455000	92000	91900	92100	91900	6799
320	20240429	142900	8591273400	91900	91900	91900	91700	736
321	20240429	142800	8523695300	91800	91800	91800	91700	1278
322	20240429	142700	8406375000	91800	91700	91800	91700	408
323	20240429	142600	8368957000	91700	91700	91700	91600	115
324	20240429	142500	8358411700	91700	91600	91800	91600	417
325	20240429	142400	8320170600	91600	91700	91800	91600	744
326	20240429	142300	8251949400	91700	91700	91700	91700	80
327	20240429	142200	8244613400	91700	91600	91700	91600	80
328	20240429	142100	8237283700	91600	91700	91700	91600	73
329	20240429	142000	8230595300	91600	91700	91700	91600	21
330	20240429	141900	8228670300	91700	91700	91700	91600	62
331	20240429	141800	8222988300	91700	91600	91700	91600	257
332	20240429	141700	8199439900	91700	91700	91700	91600	200
333	20240429	141600	8181107000	91600	91700	91700	91600	76
334	20240429	141500	8174143700	91600	91600	91700	91600	60
335	20240429	141400	8168642600	91700	91800	91800	91700	160
336	20240429	141300	8153967400	91800	91800	91800	91700	87
337	20240429	141200	8145981000	91700	91800	91800	91700	79
338	20240429	141100	8138729300	91800	91700	91800	91700	97
339	20240429	141000	8129830900	91700	91700	91700	91500	1288
340	20240429	140900	8011838000	91700	91700	91700	91600	160
341	20240429	140800	7997172000	91700	91600	91700	91600	142
342	20240429	140700	7984155900	91600	91700	91700	91600	279
343	20240429	140600	7958593800	91700	91700	91800	91700	578
344	20240429	140500	7905589400	91700	91800	91800	91700	97
345	20240429	140400	7896691500	91700	91800	91800	91700	117
346	20240429	140300	7885952900	91800	91800	91800	91800	87
347	20240429	140200	7877966300	91800	91700	91800	91700	31
348	20240429	140100	7875121500	91800	91700	91800	91700	2033
349	20240429	140000	7688607100	91700	91700	91700	91700	101
350	20240429	135900	7679345400	91700	91700	91700	91600	78
351	20240429	135800	7672194200	91700	91700	91700	91600	17
352	20240429	135700	7670635500	91700	91700	91700	91700	103
353	20240429	135600	7661190400	91700	91600	91700	91500	351
354	20240429	135500	7629039500	91600	91700	91700	91500	194
355	20240429	135400	7611269400	91600	91600	91700	91600	53
356	20240429	135300	7606413600	91600	91700	91700	91500	219
357	20240429	135200	7586352500	91600	91700	91700	91600	85
358	20240429	135100	7578558100	91600	91600	91700	91600	26
359	20240429	135000	7576174100	91700	91700	91700	91700	93
360	20240429	134900	7567646000	91700	91600	91700	91600	486
361	20240429	134800	7523122000	91600	91600	91600	91600	57
362	20240429	134700	7517900800	91600	91600	91600	91600	69
363	20240429	134600	7511580400	91600	91500	91600	91500	118
364	20240429	134500	7500776900	91500	91600	91600	91500	67
365	20240429	134400	7494644700	91600	91700	91700	91600	612
366	20240429	134300	7438583500	91600	91700	91700	91600	58
367	20240429	134200	7433266300	91600	91700	91700	91600	194
368	20240429	134100	7415488300	91700	91600	91700	91600	75
369	20240429	134000	7408617000	91600	91600	91600	91500	36
370	20240429	133900	7405319700	91600	91600	91600	91600	146
371	20240429	133800	7391946100	91600	91500	91600	91500	250
372	20240429	133700	7369056100	91600	91600	91600	91600	75
373	20240429	133600	7362186100	91600	91600	91600	91500	139
374	20240429	133500	7349454200	91600	91600	91600	91600	57
375	20240429	133400	7344233000	91500	91600	91600	91500	112
376	20240429	133300	7333975300	91600	91600	91600	91600	142
377	20240429	133200	7320968100	91600	91600	91700	91600	689
378	20240429	133100	7257854000	91700	91700	91700	91700	91
379	20240429	133000	7249509300	91700	91700	91700	91700	53
380	20240429	132900	7244649200	91600	91600	91600	91500	968
381	20240429	132800	7155981400	91600	91600	91600	91500	278
382	20240429	132700	7130536600	91600	91600	91600	91600	64
383	20240429	132600	7124674200	91500	91600	91600	91500	277
384	20240429	132500	7099318600	91600	91600	91600	91600	128
385	20240429	132400	7087593800	91600	91600	91600	91600	109
386	20240429	132300	7077609400	91600	91600	91600	91500	126
387	20240429	132200	7066067900	91600	91600	91600	91600	81
388	20240429	132100	7058648300	91600	91600	91600	91600	71
389	20240429	132000	7052144700	91500	91600	91600	91500	96
390	20240429	131900	7043356100	91500	91600	91600	91500	76
391	20240429	131800	7036394700	91600	91600	91600	91600	89
392	20240429	131700	7028242300	91500	91500	91500	91500	8
393	20240429	131600	7027510300	91600	91600	91600	91500	71
394	20240429	131500	7021008000	91600	91600	91600	91500	162
395	20240429	131400	7006169800	91600	91600	91600	91600	35
396	20240429	131300	7002963800	91500	91500	91600	91500	129
397	20240429	131200	6991159100	91500	91600	91600	91500	47
398	20240429	131100	6986854900	91600	91600	91600	91600	138
399	20240429	131000	6974214100	91600	91500	91600	91400	336
400	20240429	130900	6943468500	91500	91500	91500	91500	32
401	20240429	130800	6940540500	91500	91500	91500	91500	94
402	20240429	130700	6931939500	91500	91500	91500	91500	0
403	20240429	130600	6931939500	91500	91500	91500	91500	102
404	20240429	130500	6922606500	91400	91500	91500	91400	69
405	20240429	130400	6916293300	91500	91500	91500	91400	312
406	20240429	130300	6887768800	91500	91500	91500	91500	87
407	20240429	130200	6879808300	91500	91500	91500	91500	116
408	20240429	130100	6869194300	91500	91500	91500	91500	1
409	20240429	130000	6869102800	91500	91500	91500	91500	106
410	20240429	125900	6859403800	91500	91500	91500	91500	519
411	20240429	125800	6811915300	91500	91500	91500	91400	244
412	20240429	125700	6789593400	91500	91500	91500	91400	2461
413	20240429	125600	6564417400	91400	91500	91500	91400	104
414	20240429	125500	6554908900	91400	91500	91500	91400	75
415	20240429	125400	6548048800	91500	91400	91500	91400	45
416	20240429	125300	6543935700	91400	91400	91400	91400	65
417	20240429	125200	6537994700	91400	91400	91400	91400	79
418	20240429	125100	6530774100	91400	91400	91400	91400	18
419	20240429	125000	6529128900	91300	91400	91400	91300	170
420	20240429	124900	6513600900	91400	91500	91500	91400	140
421	20240429	124800	6500804400	91500	91400	91500	91400	98
422	20240429	124700	6491838200	91400	91400	91500	91400	151
423	20240429	124600	6478036700	91500	91500	91500	91500	45
424	20240429	124500	6473919200	91400	91400	91400	91400	40
425	20240429	124400	6470263200	91400	91500	91500	91400	206
426	20240429	124300	6451432700	91400	91500	91500	91400	69
427	20240429	124200	6445122200	91400	91400	91400	91400	19
428	20240429	124100	6443385600	91400	91400	91400	91400	6
429	20240429	124000	6442837200	91400	91500	91500	91400	504
430	20240429	123900	6396763200	91500	91500	91500	91400	97
431	20240429	123800	6387890800	91500	91500	91500	91400	66
432	20240429	123700	6381856800	91500	91500	91500	91500	81
433	20240429	123600	6374445300	91500	91400	91500	91400	44
434	20240429	123500	6370419400	91500	91500	91500	91500	64
435	20240429	123400	6364563400	91500	91500	91500	91500	282
436	20240429	123300	6338760400	91600	91500	91600	91500	17
437	20240429	123200	6337204500	91500	91600	91600	91500	227
438	20240429	123100	6316432400	91600	91600	91600	91500	196
439	20240429	123000	6298483500	91600	91600	91600	91600	21
440	20240429	122900	6296559900	91600	91600	91600	91600	49
441	20240429	122800	6292071500	91500	91600	91600	91500	53
442	20240429	122700	6287218300	91600	91600	91600	91600	257
443	20240429	122600	6263677100	91600	91600	91600	91600	63
444	20240429	122500	6257906300	91500	91500	91500	91500	247
445	20240429	122400	6235305800	91500	91500	91500	91400	303
446	20240429	122300	6207582100	91500	91500	91500	91500	51
447	20240429	122200	6202915600	91400	91400	91400	91400	86
448	20240429	122100	6195055200	91300	91400	91400	91300	120
449	20240429	122000	6184092200	91300	91400	91400	91300	59
450	20240429	121900	6178700100	91400	91400	91400	91300	489
451	20240429	121800	6134012400	91400	91500	91500	91400	548
452	20240429	121700	6083920500	91500	91500	91500	91500	115
453	20240429	121600	6073398000	91500	91500	91500	91500	193
454	20240429	121500	6055738500	91500	91400	91500	91400	84
455	20240429	121400	6048058000	91400	91500	91500	91400	42
456	20240429	121300	6044215600	91500	91500	91500	91400	99
457	20240429	121200	6035159300	91500	91500	91500	91500	51
458	20240429	121100	6030492800	91400	91400	91400	91400	290
459	20240429	121000	6003986800	91400	91500	91500	91400	114
460	20240429	120900	5993564100	91500	91500	91500	91400	68
461	20240429	120800	5987342200	91400	91500	91500	91400	99
462	20240429	120700	5978289900	91400	91400	91500	91400	52
463	20240429	120600	5973535600	91400	91500	91500	91400	259
464	20240429	120500	5949837500	91400	91500	91500	91400	213
465	20240429	120400	5930353200	91500	91500	91500	91400	262
466	20240429	120300	5906382200	91500	91500	91500	91500	102
467	20240429	120200	5897049200	91500	91500	91500	91500	26
468	20240429	120100	5894670200	91500	91500	91500	91500	93
469	20240429	120000	5886160700	91400	91400	91400	91400	282
470	20240429	115900	5860385900	91400	91600	91600	91400	150
471	20240429	115800	5846666700	91500	91500	91500	91500	157
472	20240429	115700	5832301200	91500	91500	91500	91500	22
473	20240429	115600	5830288200	91500	91500	91500	91500	192
474	20240429	115500	5812720200	91500	91500	91500	91500	72
475	20240429	115400	5806132200	91600	91600	91600	91600	21
476	20240429	115300	5804208600	91500	91500	91500	91500	95
477	20240429	115200	5795516100	91500	91500	91500	91400	121
478	20240429	115100	5784447000	91500	91500	91500	91400	64
479	20240429	115000	5778596600	91500	91500	91500	91500	121
480	20240429	114900	5767525100	91500	91500	91500	91400	60
481	20240429	114800	5762036500	91500	91500	91500	91500	96
482	20240429	114700	5753252500	91500	91400	91500	91400	9
483	20240429	114600	5752429600	91400	91500	91500	91400	647
484	20240429	114500	5693229200	91600	91500	91600	91500	105
485	20240429	114400	5683613700	91600	91600	91600	91500	103
486	20240429	114300	5674186500	91600	91600	91600	91500	102
487	20240429	114200	5664845400	91600	91600	91600	91500	334
488	20240429	114100	5634275600	91600	91600	91600	91600	15
489	20240429	114000	5632901600	91600	91500	91600	91500	35
490	20240429	113900	5629696600	91500	91600	91600	91500	144
491	20240429	113800	5616514100	91600	91500	91600	91500	73
492	20240429	113700	5609829400	91500	91600	91600	91500	116
493	20240429	113600	5599208800	91500	91600	91600	91500	57
494	20240429	113500	5593987900	91500	91500	91500	91500	0
495	20240429	113400	5593987900	91500	91600	91600	91500	15
496	20240429	113300	5592614000	91600	91600	91600	91600	88
497	20240429	113200	5584553200	91700	91700	91700	91700	84
498	20240429	113100	5576850400	91700	91600	91700	91500	104
499	20240429	113000	5567324200	91700	91700	91700	91600	181
500	20240429	112900	5550731000	91700	91600	91700	91600	60
501	20240429	112800	5545230900	91600	91700	91700	91600	94
502	20240429	112700	5536612600	91600	91600	91600	91600	0
503	20240429	112600	5536612600	91600	91700	91700	91600	700
504	20240429	112500	5472491200	91700	91700	91700	91600	181
505	20240429	112400	5455906700	91700	91600	91700	91600	161
506	20240429	112300	5441148800	91700	91600	91700	91600	134
507	20240429	112200	5428865000	91600	91600	91700	91600	202
508	20240429	112100	5410360100	91600	91600	91700	91600	1096
509	20240429	112000	5309948500	91600	91500	91600	91500	144
510	20240429	111900	5296764200	91600	91600	91600	91500	118
511	20240429	111800	5285955700	91600	91600	91600	91600	27
512	20240429	111700	5283482500	91600	91500	91600	91500	96
513	20240429	111600	5274691900	91500	91500	91500	91500	72
514	20240429	111500	5268103900	91500	91500	91500	91500	51
515	20240429	111400	5263437400	91500	91400	91500	91400	141
516	20240429	111300	5250536600	91500	91500	91500	91500	5
517	20240429	111200	5250079100	91500	91500	91600	91500	418
518	20240429	111100	5211828800	91500	91600	91600	91500	101
519	20240429	111000	5202579000	91500	91500	91500	91500	8
520	20240429	110900	5201847000	91500	91400	91500	91400	279
521	20240429	110800	5176318800	91500	91400	91500	91400	4
522	20240429	110700	5175952900	91500	91500	91500	91500	246
523	20240429	110600	5153443900	91600	91600	91600	91600	250
524	20240429	110500	5130543900	91600	91600	91600	91500	39
525	20240429	110400	5126971700	91600	91600	91600	91600	87
526	20240429	110300	5119002500	91600	91600	91600	91500	753
527	20240429	110200	5050090500	91700	91700	91700	91700	172
528	20240429	110100	5034318100	91600	91700	91700	91600	108
529	20240429	110000	5024424000	91700	91700	91700	91500	361
530	20240429	105900	4991352300	91700	91700	91700	91700	230
531	20240429	105800	4970261300	91700	91700	91700	91700	295
532	20240429	105700	4943209800	91800	91700	91800	91700	533
533	20240429	105600	4894332500	91600	91500	91600	91500	962
534	20240429	105500	4806271100	91400	91400	91500	91400	99
535	20240429	105400	4797217900	91400	91400	91400	91400	14
536	20240429	105300	4795938300	91400	91400	91500	91400	239
537	20240429	105200	4774089900	91400	91500	91500	91400	286
538	20240429	105100	4747946200	91500	91500	91500	91500	11
539	20240429	105000	4746939700	91400	91400	91500	91400	125
540	20240429	104900	4735505000	91500	91600	91600	91500	180
541	20240429	104800	4719034700	91600	91500	91600	91500	88
542	20240429	104700	4710981700	91400	91400	91500	91400	636
543	20240429	104600	4652850700	91500	91400	91500	91400	204
544	20240429	104500	4634201400	91400	91500	91500	91400	585
545	20240429	104400	4580688300	91400	91500	91500	91400	331
546	20240429	104300	4550434400	91400	91300	91400	91300	632
547	20240429	104200	4492674000	91500	91300	91500	91200	279
548	20240429	104100	4467176000	91300	91300	91400	91200	82
549	20240429	104000	4459687700	91300	91200	91300	91200	75
550	20240429	103900	4452841200	91300	91300	91300	91200	295
551	20240429	103800	4425914100	91300	91200	91300	91200	17
552	20240429	103700	4424363600	91200	91300	91300	91200	63
553	20240429	103600	4418613600	91300	91300	91400	91300	1751
554	20240429	103500	4258707800	91200	91000	91200	91000	450
555	20240429	103400	4217682000	91000	90900	91000	90900	270
556	20240429	103300	4193128100	90900	91100	91100	90900	356
557	20240429	103200	4160732200	91100	91100	91200	91100	291
558	20240429	103100	4134218500	91200	91200	91200	91200	1
559	20240429	103000	4134127300	91200	91200	91200	91200	2
560	20240429	102900	4133944900	91200	91200	91200	91100	223
561	20240429	102800	4113607800	91200	91200	91200	91200	4
562	20240429	102700	4113243000	91300	91300	91300	91300	2
563	20240429	102600	4113060400	91300	91200	91300	91200	72
564	20240429	102500	4106493400	91200	91200	91200	91200	8
565	20240429	102400	4105763800	91200	91100	91200	91100	45
566	20240429	102300	4101659900	91100	91200	91200	91100	560
567	20240429	102200	4050643400	91200	91200	91300	91200	174
568	20240429	102100	4034774400	91300	91400	91400	91200	167
569	20240429	102000	4019527400	91400	91300	91400	91300	71
570	20240429	101900	4013043800	91400	91300	91400	91300	192
571	20240429	101800	3995513700	91400	91300	91400	91300	60
572	20240429	101700	3990032200	91200	91300	91300	91200	106
573	20240429	101600	3980354500	91300	91300	91300	91300	33
574	20240429	101500	3977341600	91400	91400	91400	91200	635
575	20240429	101400	3919425000	91400	91400	91400	91300	206
576	20240429	101300	3900610600	91400	91400	91500	91400	149
577	20240429	101200	3886991900	91500	91500	91500	91400	46
578	20240429	101100	3882783700	91400	91500	91500	91400	66
579	20240429	101000	3876748100	91500	91500	91600	91500	299
580	20240429	100900	3849388500	91600	91600	91600	91400	116
581	20240429	100800	3838763500	91600	91500	91600	91400	216
582	20240429	100700	3819000300	91500	91500	91500	91400	51
583	20240429	100600	3814337600	91500	91500	91500	91500	504
584	20240429	100500	3768221600	91500	91600	91600	91500	226
585	20240429	100400	3747542200	91500	91500	91500	91500	74
586	20240429	100300	3740771200	91600	91600	91600	91500	33
587	20240429	100200	3737751400	91600	91500	91600	91400	366
588	20240429	100100	3704262500	91500	91600	91600	91300	1052
589	20240429	100000	3608068500	91600	91800	91800	91600	281
590	20240429	095900	3582310800	91700	91800	91800	91700	547
591	20240429	095800	3532127300	91800	91800	91800	91800	296
592	20240429	095700	3504954500	91900	91900	91900	91800	429
593	20240429	095600	3465533100	91900	92000	92100	91900	120
594	20240429	095500	3454503500	91900	92100	92100	91900	1540
595	20240429	095400	3312811500	92100	91500	92100	91400	5997
596	20240429	095300	2761972300	91500	91500	91500	91400	197
597	20240429	095200	2743951200	91500	91400	91500	91300	719
598	20240429	095100	2678234400	91400	91300	91400	91300	205
599	20240429	095000	2659517500	91200	91300	91300	91200	189
600	20240429	094900	2642274800	91300	91300	91300	91300	86
601	20240429	094800	2634423000	91300	91300	91300	91200	484
602	20240429	094700	2590234100	91300	91300	91400	91300	236
603	20240429	094600	2568685300	91400	91500	91500	91400	928
604	20240429	094500	2483811900	91500	91400	91500	91400	221
605	20240429	094400	2463607100	91400	91400	91400	91300	207
606	20240429	094300	2444687400	91400	91500	91500	91400	568
607	20240429	094200	2392756800	91500	91200	91500	91100	564
608	20240429	094100	2341227200	91200	91200	91400	91200	627
609	20240429	094000	2284021400	91100	91300	91300	91100	854
610	20240429	093900	2206158400	91300	91300	91400	91300	203
611	20240429	093800	2187620900	91400	91400	91400	91300	385
612	20240429	093700	2152439900	91300	91100	91300	91000	964
613	20240429	093600	2064491100	91000	91000	91200	90900	693
614	20240429	093500	2001378900	91000	90900	91000	90900	653
615	20240429	093400	1941956500	90900	90900	91000	90900	8
616	20240429	093300	1941229200	90900	91000	91000	90900	111
617	20240429	093200	1931138700	90900	90900	91000	90900	935
618	20240429	093100	1846059700	90900	91000	91000	90900	146
619	20240429	093000	1832775800	91000	91000	91000	90900	27
620	20240429	092900	1830319300	90900	90900	91000	90900	295
621	20240429	092800	1803493200	91000	91000	91000	90900	36
622	20240429	092700	1800218200	91000	91000	91200	91000	470
623	20240429	092600	1757394300	91000	91000	91000	91000	322
624	20240429	092500	1728092300	91000	91000	91000	91000	291
625	20240429	092400	1701611300	90900	91200	91300	90900	305
626	20240429	092300	1673836200	91200	91000	91200	90900	913
627	20240429	092200	1590730800	91000	91100	91100	91000	331
628	20240429	092100	1560604300	91100	91100	91200	91000	333
629	20240429	092000	1530257700	91100	91200	91200	91100	549
630	20240429	091900	1480220700	91200	91100	91200	91100	124
631	20240429	091800	1468913900	91200	90800	91200	90800	390
632	20240429	091700	1433408600	90800	91100	91100	90800	180
633	20240429	091600	1417043300	91100	91100	91100	90900	309
634	20240429	091500	1388897000	91100	90800	91100	90700	342
635	20240429	091400	1357747500	90800	91400	91400	90800	2720
636	20240429	091300	1110403700	91400	91400	91400	91200	840
637	20240429	091200	1033688500	91500	91600	91600	91400	158
638	20240429	091100	1019231800	91500	91700	91700	91500	525
639	20240429	091000	971145900	91700	91600	91800	91300	524
640	20240429	090900	923140000	91600	91500	91600	91300	326
641	20240429	090800	893292500	91500	91600	91700	91200	546
642	20240429	090700	843351000	91700	91600	91700	91500	332
643	20240429	090600	812922400	91500	91500	91700	91400	864
644	20240429	090500	733765400	91400	91300	91500	91300	258
645	20240429	090400	710173200	91500	91700	91700	91200	512
646	20240429	090300	663311500	91700	91500	91900	91400	1579
647	20240429	090200	518446100	91500	91300	91500	91100	2190
648	20240429	090100	318231400	91400	90900	91400	90900	508
649	20240429	090000	271900900	90900	90800	92000	90800	2984