KissMeData/280360/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210100	1068071700	136400	136400	136400	136400	1678
3	20240429	210000	1068071700	136400	136400	136400	136400	0
4	20240429	205900	1068071700	136400	136400	136400	136400	0
5	20240429	205800	1068071700	136400	136400	136400	136400	0
6	20240429	205700	1068071700	136400	136400	136400	136400	0
7	20240429	205600	1068071700	136400	136400	136400	136400	0
8	20240429	205500	1068071700	136400	136400	136400	136400	0
9	20240429	205400	1068071700	136400	136400	136400	136400	0
10	20240429	205300	1068071700	136400	136400	136400	136400	0
11	20240429	205200	1068071700	136400	136400	136400	136400	0
12	20240429	205100	1068071700	136400	136400	136400	136400	0
13	20240429	205000	1068071700	136400	136400	136400	136400	0
14	20240429	204900	1068071700	136400	136400	136400	136400	0
15	20240429	204800	1068071700	136400	136400	136400	136400	0
16	20240429	204700	1068071700	136400	136400	136400	136400	0
17	20240429	204600	1068071700	136400	136400	136400	136400	0
18	20240429	204500	1068071700	136400	136400	136400	136400	0
19	20240429	204400	1068071700	136400	136400	136400	136400	0
20	20240429	204300	1068071700	136400	136400	136400	136400	0
21	20240429	204200	1068071700	136400	136400	136400	136400	0
22	20240429	204100	1068071700	136400	136400	136400	136400	0
23	20240429	204000	1068071700	136400	136400	136400	136400	0
24	20240429	203900	1068071700	136400	136400	136400	136400	0
25	20240429	203800	1068071700	136400	136400	136400	136400	0
26	20240429	203700	1068071700	136400	136400	136400	136400	0
27	20240429	203600	1068071700	136400	136400	136400	136400	0
28	20240429	203500	1068071700	136400	136400	136400	136400	0
29	20240429	203400	1068071700	136400	136400	136400	136400	0
30	20240429	203300	1068071700	136400	136400	136400	136400	0
31	20240429	203200	1068071700	136400	136400	136400	136400	0
32	20240429	203100	1068071700	136400	136400	136400	136400	1678
33	20240429	203000	1068071700	136400	136400	136400	136400	0
34	20240429	202900	1068071700	136400	136400	136400	136400	0
35	20240429	202800	1068071700	136400	136400	136400	136400	0
36	20240429	202700	1068071700	136400	136400	136400	136400	0
37	20240429	202600	1068071700	136400	136400	136400	136400	0
38	20240429	202500	1068071700	136400	136400	136400	136400	0
39	20240429	202400	1068071700	136400	136400	136400	136400	0
40	20240429	202300	1068071700	136400	136400	136400	136400	0
41	20240429	202200	1068071700	136400	136400	136400	136400	0
42	20240429	202100	1068071700	136400	136400	136400	136400	0
43	20240429	202000	1068071700	136400	136400	136400	136400	0
44	20240429	201900	1068071700	136400	136400	136400	136400	0
45	20240429	201800	1068071700	136400	136400	136400	136400	0
46	20240429	201700	1068071700	136400	136400	136400	136400	0
47	20240429	201600	1068071700	136400	136400	136400	136400	0
48	20240429	201500	1068071700	136400	136400	136400	136400	0
49	20240429	201400	1068071700	136400	136400	136400	136400	0
50	20240429	201300	1068071700	136400	136400	136400	136400	0
51	20240429	201200	1068071700	136400	136400	136400	136400	0
52	20240429	201100	1068071700	136400	136400	136400	136400	0
53	20240429	201000	1068071700	136400	136400	136400	136400	0
54	20240429	200900	1068071700	136400	136400	136400	136400	0
55	20240429	200800	1068071700	136400	136400	136400	136400	0
56	20240429	200700	1068071700	136400	136400	136400	136400	0
57	20240429	200600	1068071700	136400	136400	136400	136400	0
58	20240429	200500	1068071700	136400	136400	136400	136400	0
59	20240429	200400	1068071700	136400	136400	136400	136400	0
60	20240429	200300	1068071700	136400	136400	136400	136400	0
61	20240429	200200	1068071700	136400	136400	136400	136400	0
62	20240429	200100	1068071700	136400	136400	136400	136400	1678
63	20240429	200000	1068071700	136400	136400	136400	136400	0
64	20240429	195900	1068071700	136400	136400	136400	136400	0
65	20240429	195800	1068071700	136400	136400	136400	136400	0
66	20240429	195700	1068071700	136400	136400	136400	136400	0
67	20240429	195600	1068071700	136400	136400	136400	136400	0
68	20240429	195500	1068071700	136400	136400	136400	136400	0
69	20240429	195400	1068071700	136400	136400	136400	136400	0
70	20240429	195300	1068071700	136400	136400	136400	136400	0
71	20240429	195200	1068071700	136400	136400	136400	136400	0
72	20240429	195100	1068071700	136400	136400	136400	136400	0
73	20240429	195000	1068071700	136400	136400	136400	136400	0
74	20240429	194900	1068071700	136400	136400	136400	136400	0
75	20240429	194800	1068071700	136400	136400	136400	136400	0
76	20240429	194700	1068071700	136400	136400	136400	136400	0
77	20240429	194600	1068071700	136400	136400	136400	136400	0
78	20240429	194500	1068071700	136400	136400	136400	136400	0
79	20240429	194400	1068071700	136400	136400	136400	136400	0
80	20240429	194300	1068071700	136400	136400	136400	136400	0
81	20240429	194200	1068071700	136400	136400	136400	136400	0
82	20240429	194100	1068071700	136400	136400	136400	136400	0
83	20240429	194000	1068071700	136400	136400	136400	136400	0
84	20240429	193900	1068071700	136400	136400	136400	136400	0
85	20240429	193800	1068071700	136400	136400	136400	136400	0
86	20240429	193700	1068071700	136400	136400	136400	136400	0
87	20240429	193600	1068071700	136400	136400	136400	136400	0
88	20240429	193500	1068071700	136400	136400	136400	136400	0
89	20240429	193400	1068071700	136400	136400	136400	136400	0
90	20240429	193300	1068071700	136400	136400	136400	136400	0
91	20240429	193200	1068071700	136400	136400	136400	136400	0
92	20240429	193100	1068071700	136400	136400	136400	136400	1678
93	20240429	193000	1068071700	136400	136400	136400	136400	0
94	20240429	192900	1068071700	136400	136400	136400	136400	0
95	20240429	192800	1068071700	136400	136400	136400	136400	0
96	20240429	192700	1068071700	136400	136400	136400	136400	0
97	20240429	192600	1068071700	136400	136400	136400	136400	0
98	20240429	192500	1068071700	136400	136400	136400	136400	0
99	20240429	192400	1068071700	136400	136400	136400	136400	0
100	20240429	192300	1068071700	136400	136400	136400	136400	0
101	20240429	192200	1068071700	136400	136400	136400	136400	0
102	20240429	192100	1068071700	136400	136400	136400	136400	0
103	20240429	192000	1068071700	136400	136400	136400	136400	0
104	20240429	191900	1068071700	136400	136400	136400	136400	0
105	20240429	191800	1068071700	136400	136400	136400	136400	0
106	20240429	191700	1068071700	136400	136400	136400	136400	0
107	20240429	191600	1068071700	136400	136400	136400	136400	0
108	20240429	191500	1068071700	136400	136400	136400	136400	0
109	20240429	191400	1068071700	136400	136400	136400	136400	0
110	20240429	191300	1068071700	136400	136400	136400	136400	0
111	20240429	191200	1068071700	136400	136400	136400	136400	0
112	20240429	191100	1068071700	136400	136400	136400	136400	0
113	20240429	191000	1068071700	136400	136400	136400	136400	0
114	20240429	190900	1068071700	136400	136400	136400	136400	0
115	20240429	190800	1068071700	136400	136400	136400	136400	0
116	20240429	190700	1068071700	136400	136400	136400	136400	0
117	20240429	190600	1068071700	136400	136400	136400	136400	0
118	20240429	190500	1068071700	136400	136400	136400	136400	0
119	20240429	190400	1068071700	136400	136400	136400	136400	0
120	20240429	190300	1068071700	136400	136400	136400	136400	0
121	20240429	190200	1068071700	136400	136400	136400	136400	0
122	20240429	190100	1068071700	136400	136400	136400	136400	1678
123	20240429	190000	1068071700	136400	136400	136400	136400	0
124	20240429	185900	1068071700	136400	136400	136400	136400	0
125	20240429	185800	1068071700	136400	136400	136400	136400	0
126	20240429	185700	1068071700	136400	136400	136400	136400	0
127	20240429	185600	1068071700	136400	136400	136400	136400	0
128	20240429	185500	1068071700	136400	136400	136400	136400	0
129	20240429	185400	1068071700	136400	136400	136400	136400	0
130	20240429	185300	1068071700	136400	136400	136400	136400	0
131	20240429	185200	1068071700	136400	136400	136400	136400	0
132	20240429	185100	1068071700	136400	136400	136400	136400	0
133	20240429	185000	1068071700	136400	136400	136400	136400	0
134	20240429	184900	1068071700	136400	136400	136400	136400	0
135	20240429	184800	1068071700	136400	136400	136400	136400	0
136	20240429	184700	1068071700	136400	136400	136400	136400	0
137	20240429	184600	1068071700	136400	136400	136400	136400	0
138	20240429	184500	1068071700	136400	136400	136400	136400	0
139	20240429	184400	1068071700	136400	136400	136400	136400	0
140	20240429	184300	1068071700	136400	136400	136400	136400	0
141	20240429	184200	1068071700	136400	136400	136400	136400	0
142	20240429	184100	1068071700	136400	136400	136400	136400	0
143	20240429	184000	1068071700	136400	136400	136400	136400	0
144	20240429	183900	1068071700	136400	136400	136400	136400	0
145	20240429	183800	1068071700	136400	136400	136400	136400	0
146	20240429	183700	1068071700	136400	136400	136400	136400	0
147	20240429	183600	1068071700	136400	136400	136400	136400	0
148	20240429	183500	1068071700	136400	136400	136400	136400	0
149	20240429	183400	1068071700	136400	136400	136400	136400	0
150	20240429	183300	1068071700	136400	136400	136400	136400	0
151	20240429	183200	1068071700	136400	136400	136400	136400	0
152	20240429	183100	1068071700	136400	136400	136400	136400	1678
153	20240429	183000	1068071700	136400	136400	136400	136400	0
154	20240429	182900	1068071700	136400	136400	136400	136400	0
155	20240429	182800	1068071700	136400	136400	136400	136400	0
156	20240429	182700	1068071700	136400	136400	136400	136400	0
157	20240429	182600	1068071700	136400	136400	136400	136400	0
158	20240429	182500	1068071700	136400	136400	136400	136400	0
159	20240429	182400	1068071700	136400	136400	136400	136400	0
160	20240429	182300	1068071700	136400	136400	136400	136400	0
161	20240429	182200	1068071700	136400	136400	136400	136400	0
162	20240429	182100	1068071700	136400	136400	136400	136400	0
163	20240429	182000	1068071700	136400	136400	136400	136400	0
164	20240429	181900	1068071700	136400	136400	136400	136400	0
165	20240429	181800	1068071700	136400	136400	136400	136400	0
166	20240429	181700	1068071700	136400	136400	136400	136400	0
167	20240429	181600	1068071700	136400	136400	136400	136400	0
168	20240429	181500	1068071700	136400	136400	136400	136400	0
169	20240429	181400	1068071700	136400	136400	136400	136400	0
170	20240429	181300	1068071700	136400	136400	136400	136400	0
171	20240429	181200	1068071700	136400	136400	136400	136400	0
172	20240429	181100	1068071700	136400	136400	136400	136400	0
173	20240429	181000	1068071700	136400	136400	136400	136400	0
174	20240429	180900	1068071700	136400	136400	136400	136400	0
175	20240429	180800	1068071700	136400	136400	136400	136400	0
176	20240429	180700	1068071700	136400	136400	136400	136400	0
177	20240429	180600	1068071700	136400	136400	136400	136400	0
178	20240429	180500	1068071700	136400	136400	136400	136400	0
179	20240429	180400	1068071700	136400	136400	136400	136400	0
180	20240429	180300	1068071700	136400	136400	136400	136400	0
181	20240429	180200	1068071700	136400	136400	136400	136400	0
182	20240429	180100	1068071700	136400	136400	136400	136400	1678
183	20240429	180000	1068071700	136400	136400	136400	136400	0
184	20240429	175900	1068071700	136400	136400	136400	136400	0
185	20240429	175800	1068071700	136400	136400	136400	136400	0
186	20240429	175700	1068071700	136400	136400	136400	136400	0
187	20240429	175600	1068071700	136400	136400	136400	136400	0
188	20240429	175500	1068071700	136400	136400	136400	136400	0
189	20240429	175400	1068071700	136400	136400	136400	136400	0
190	20240429	175300	1068071700	136400	136400	136400	136400	0
191	20240429	175200	1068071700	136400	136400	136400	136400	0
192	20240429	175100	1068071700	136400	136400	136400	136400	0
193	20240429	175000	1068071700	136400	136400	136400	136400	0
194	20240429	174900	1068071700	136400	136400	136400	136400	0
195	20240429	174800	1068071700	136400	136400	136400	136400	0
196	20240429	174700	1068071700	136400	136400	136400	136400	0
197	20240429	174600	1068071700	136400	136400	136400	136400	0
198	20240429	174500	1068071700	136400	136400	136400	136400	0
199	20240429	174400	1068071700	136400	136400	136400	136400	0
200	20240429	174300	1068071700	136400	136400	136400	136400	0
201	20240429	174200	1068071700	136400	136400	136400	136400	0
202	20240429	174100	1068071700	136400	136400	136400	136400	0
203	20240429	174000	1068071700	136400	136400	136400	136400	0
204	20240429	173900	1068071700	136400	136400	136400	136400	0
205	20240429	173800	1068071700	136400	136400	136400	136400	0
206	20240429	173700	1068071700	136400	136400	136400	136400	0
207	20240429	173600	1068071700	136400	136400	136400	136400	0
208	20240429	173500	1068071700	136400	136400	136400	136400	0
209	20240429	173400	1068071700	136400	136400	136400	136400	0
210	20240429	173300	1068071700	136400	136400	136400	136400	0
211	20240429	173200	1068071700	136400	136400	136400	136400	0
212	20240429	173100	1068071700	136400	136400	136400	136400	1678
213	20240429	173000	1068071700	136400	136400	136400	136400	0
214	20240429	172900	1068071700	136400	136400	136400	136400	0
215	20240429	172800	1068071700	136400	136400	136400	136400	0
216	20240429	172700	1068071700	136400	136400	136400	136400	0
217	20240429	172600	1068071700	136400	136400	136400	136400	0
218	20240429	172500	1068071700	136400	136400	136400	136400	0
219	20240429	172400	1068071700	136400	136400	136400	136400	0
220	20240429	172300	1068071700	136400	136400	136400	136400	0
221	20240429	172200	1068071700	136400	136400	136400	136400	0
222	20240429	172100	1068071700	136400	136400	136400	136400	0
223	20240429	172000	1068071700	136400	136400	136400	136400	0
224	20240429	171900	1068071700	136400	136400	136400	136400	0
225	20240429	171800	1068071700	136400	136400	136400	136400	0
226	20240429	171700	1068071700	136400	136400	136400	136400	0
227	20240429	171600	1068071700	136400	136400	136400	136400	0
228	20240429	171500	1068071700	136400	136400	136400	136400	0
229	20240429	171400	1068071700	136400	136400	136400	136400	0
230	20240429	171300	1068071700	136400	136400	136400	136400	0
231	20240429	171200	1068071700	136400	136400	136400	136400	0
232	20240429	171100	1068071700	136400	136400	136400	136400	0
233	20240429	171000	1068071700	136400	136400	136400	136400	0
234	20240429	170900	1068071700	136400	136400	136400	136400	0
235	20240429	170800	1068071700	136400	136400	136400	136400	0
236	20240429	170700	1068071700	136400	136400	136400	136400	0
237	20240429	170600	1068071700	136400	136400	136400	136400	0
238	20240429	170500	1068071700	136400	136400	136400	136400	0
239	20240429	170400	1068071700	136400	136400	136400	136400	0
240	20240429	170300	1068071700	136400	136400	136400	136400	0
241	20240429	170200	1068071700	136400	136400	136400	136400	0
242	20240429	170100	1068071700	136400	136400	136400	136400	1678
243	20240429	170000	1068071700	136400	136400	136400	136400	0
244	20240429	165900	1068071700	136400	136400	136400	136400	0
245	20240429	165800	1068071700	136400	136400	136400	136400	0
246	20240429	165700	1068071700	136400	136400	136400	136400	0
247	20240429	165600	1068071700	136400	136400	136400	136400	0
248	20240429	165500	1068071700	136400	136400	136400	136400	0
249	20240429	165400	1068071700	136400	136400	136400	136400	0
250	20240429	165300	1068071700	136400	136400	136400	136400	0
251	20240429	165200	1068071700	136400	136400	136400	136400	0
252	20240429	165100	1068071700	136400	136400	136400	136400	0
253	20240429	165000	1068071700	136400	136400	136400	136400	0
254	20240429	164900	1068071700	136400	136400	136400	136400	0
255	20240429	164800	1068071700	136400	136400	136400	136400	0
256	20240429	164700	1068071700	136400	136400	136400	136400	0
257	20240429	164600	1068071700	136400	136400	136400	136400	0
258	20240429	164500	1068071700	136400	136400	136400	136400	0
259	20240429	164400	1068071700	136400	136400	136400	136400	0
260	20240429	164300	1068071700	136400	136400	136400	136400	0
261	20240429	164200	1068071700	136400	136400	136400	136400	0
262	20240429	164100	1068071700	136400	136400	136400	136400	0
263	20240429	164000	1068071700	136400	136400	136400	136400	0
264	20240429	163900	1068071700	136400	136400	136400	136400	0
265	20240429	163800	1068071700	136400	136400	136400	136400	0
266	20240429	163700	1068071700	136400	136400	136400	136400	0
267	20240429	163600	1068071700	136400	136400	136400	136400	0
268	20240429	163500	1068071700	136400	136400	136400	136400	0
269	20240429	163400	1068071700	136400	136400	136400	136400	0
270	20240429	163300	1068071700	136400	136400	136400	136400	0
271	20240429	163200	1068071700	136400	136400	136400	136400	0
272	20240429	163100	1068071700	136400	136400	136400	136400	1678
273	20240429	163000	1068071700	136400	136400	136400	136400	0
274	20240429	162900	1068071700	136400	136400	136400	136400	0
275	20240429	162800	1068071700	136400	136400	136400	136400	0
276	20240429	162700	1068071700	136400	136400	136400	136400	0
277	20240429	162600	1068071700	136400	136400	136400	136400	0
278	20240429	162500	1068071700	136400	136400	136400	136400	0
279	20240429	162400	1068071700	136400	136400	136400	136400	0
280	20240429	162300	1068071700	136400	136400	136400	136400	0
281	20240429	162200	1068071700	136400	136400	136400	136400	0
282	20240429	162100	1068071700	136400	136400	136400	136400	0
283	20240429	162000	1068071700	136400	136400	136400	136400	0
284	20240429	161900	1068071700	136400	136400	136400	136400	0
285	20240429	161800	1068071700	136400	136400	136400	136400	0
286	20240429	161700	1068071700	136400	136400	136400	136400	0
287	20240429	161600	1068071700	136400	136400	136400	136400	0
288	20240429	161500	1068071700	136400	136400	136400	136400	0
289	20240429	161400	1068071700	136400	136400	136400	136400	0
290	20240429	161300	1068071700	136400	136400	136400	136400	0
291	20240429	161200	1068071700	136400	136400	136400	136400	0
292	20240429	161100	1068071700	136400	136400	136400	136400	0
293	20240429	161000	1068071700	136400	136400	136400	136400	0
294	20240429	160900	1068071700	136400	136400	136400	136400	0
295	20240429	160800	1068071700	136400	136400	136400	136400	0
296	20240429	160700	1068071700	136400	136400	136400	136400	0
297	20240429	160600	1068071700	136400	136400	136400	136400	0
298	20240429	160500	1068071700	136400	136400	136400	136400	0
299	20240429	160400	1068071700	136400	136400	136400	136400	0
300	20240429	160300	1068071700	136400	136400	136400	136400	0
301	20240429	160200	1068071700	136400	136400	136400	136400	0
302	20240429	160100	1068071700	136400	136400	136400	136400	1678
303	20240429	160000	1068071700	136400	136400	136400	136400	0
304	20240429	155900	1068071700	136400	136400	136400	136400	0
305	20240429	155800	1068071700	136400	136400	136400	136400	0
306	20240429	155700	1068071700	136400	136400	136400	136400	0
307	20240429	155600	1068071700	136400	136400	136400	136400	0
308	20240429	155500	1068071700	136400	136400	136400	136400	0
309	20240429	155400	1068071700	136400	136400	136400	136400	0
310	20240429	155300	1068071700	136400	136400	136400	136400	0
311	20240429	155200	1068071700	136400	136400	136400	136400	0
312	20240429	155100	1068071700	136400	136400	136400	136400	0
313	20240429	155000	1068071700	136400	136400	136400	136400	0
314	20240429	154900	1068071700	136400	136400	136400	136400	0
315	20240429	154800	1068071700	136400	136400	136400	136400	0
316	20240429	154700	1068071700	136400	136400	136400	136400	0
317	20240429	154600	1068071700	136400	136400	136400	136400	0
318	20240429	154500	1068071700	136400	136400	136400	136400	0
319	20240429	154400	1068071700	136400	136400	136400	136400	0
320	20240429	154300	1068071700	136400	136400	136400	136400	0
321	20240429	154200	1068071700	136400	136400	136400	136400	0
322	20240429	154100	1068071700	136400	136400	136400	136400	0
323	20240429	154000	1068071700	136400	136400	136400	136400	0
324	20240429	153900	1068071700	136400	136400	136400	136400	0
325	20240429	153800	1068071700	136400	136400	136400	136400	0
326	20240429	153700	1068071700	136400	136400	136400	136400	0
327	20240429	153600	1068071700	136400	136400	136400	136400	0
328	20240429	153500	1068071700	136400	136400	136400	136400	0
329	20240429	153400	1068071700	136400	136400	136400	136400	0
330	20240429	153300	1068071700	136400	136400	136400	136400	0
331	20240429	153200	1068071700	136400	136400	136400	136400	0
332	20240429	153100	1068071700	136400	136400	136400	136400	1678
333	20240429	153000	1068071700	136400	136400	136400	136400	1678
334	20240429	152900	839192500	135100	135100	135100	135100	0
335	20240429	152800	839192500	135100	135100	135100	135100	0
336	20240429	152700	839192500	135100	135100	135100	135100	0
337	20240429	152600	839192500	135100	135100	135100	135100	0
338	20240429	152500	839192500	135100	135100	135100	135100	0
339	20240429	152400	839192500	135100	135100	135100	135100	0
340	20240429	152300	839192500	135100	135100	135100	135100	0
341	20240429	152200	839192500	135100	135100	135100	135100	0
342	20240429	152100	839192500	135100	135100	135100	135100	0
343	20240429	152000	839192500	135100	135100	135100	135100	0
344	20240429	151900	839192500	135100	134900	135100	134900	6
345	20240429	151800	838382400	135000	135200	135200	134900	8
346	20240429	151700	837301300	135200	135200	135200	135000	21
347	20240429	151600	834463300	135000	135200	135200	135000	16
348	20240429	151500	832300900	135000	135100	135200	135000	35
349	20240429	151400	827572300	135100	135100	135100	135100	17
350	20240429	151300	825275600	135100	135100	135100	135100	21
351	20240429	151200	822438500	135100	135000	135100	135000	21
352	20240429	151100	819601700	135000	135000	135000	134900	23
353	20240429	151000	816496900	135000	135000	135000	134900	10
354	20240429	150900	815147000	135000	135000	135000	135000	22
355	20240429	150800	812177000	135000	135000	135000	134900	37
356	20240429	150700	807183000	135000	135000	135000	135000	114
357	20240429	150600	791793000	135000	135000	135000	135000	14
358	20240429	150500	789903000	135000	135000	135000	134900	46
359	20240429	150400	783694700	135000	135000	135000	134900	21
360	20240429	150300	780859800	135000	135000	135000	135000	20
361	20240429	150200	778159800	135000	135000	135000	134900	131
362	20240429	150100	760477200	135000	135000	135000	134900	76
363	20240429	150000	750217700	135000	134900	135000	134900	34
364	20240429	145900	745628100	135000	134900	135000	134900	18
365	20240429	145800	743198200	135000	135000	135000	134900	43
366	20240429	145700	737393400	135000	135000	135000	134900	24
367	20240429	145600	734153600	135000	135000	135000	134900	233
368	20240429	145500	702698700	135000	134900	135000	134900	87
369	20240429	145400	690960000	134900	134900	134900	134800	23
370	20240429	145300	687857500	134900	134800	134900	134800	28
371	20240429	145200	684080500	134800	134800	134900	134800	7
372	20240429	145100	683136500	134900	134900	134900	134800	8
373	20240429	145000	682057600	134900	134900	134900	134900	3
374	20240429	144900	681652900	134800	134800	134900	134700	17
375	20240429	144800	679361500	134800	134900	134900	134700	4
376	20240429	144700	678822300	134900	134800	134900	134700	20
377	20240429	144600	676125600	134800	134800	134900	134700	14
378	20240429	144500	674238400	134700	134800	134800	134700	8
379	20240429	144400	673160300	134800	134700	134900	134700	22
380	20240429	144300	670194100	134800	134800	134800	134800	10
381	20240429	144200	668846100	134800	134900	134900	134800	16
382	20240429	144100	666688700	134900	134800	134900	134800	10
383	20240429	144000	665339800	134800	134900	134900	134800	7
384	20240429	143900	664395700	134900	134800	134900	134700	4
385	20240429	143800	663856500	134800	134800	134800	134700	55
386	20240429	143700	656442700	134800	134700	134800	134700	8
387	20240429	143600	655364500	134700	134700	134900	134700	28
388	20240429	143500	651590900	134700	134700	134800	134600	20
389	20240429	143400	648897100	134700	134700	134700	134600	18
390	20240429	143300	646473400	134600	134700	134800	134600	13
391	20240429	143200	644722300	134600	134700	134700	134600	11
392	20240429	143100	643241100	134700	134600	134800	134600	10
393	20240429	143000	641893800	134700	134600	134800	134600	18
394	20240429	142900	639468800	134700	134600	134800	134600	27
395	20240429	142800	635831500	134600	134600	134700	134600	3
396	20240429	142700	635427600	134700	134700	134700	134700	7
397	20240429	142600	634484700	134600	134600	134600	134600	3
398	20240429	142500	634080900	134600	134600	134600	134600	1
399	20240429	142400	633946300	134600	134700	134700	134600	3
400	20240429	142300	633542300	134700	134700	134700	134600	9
401	20240429	142200	632330300	134600	134600	134700	134600	26
402	20240429	142100	628830400	134600	134700	134700	134600	21
403	20240429	142000	626001800	134700	134700	134800	134700	29
404	20240429	141900	622094900	134700	134800	134800	134700	5
405	20240429	141800	621421100	134800	134700	134800	134700	3
406	20240429	141700	621016800	134700	134800	134800	134700	13
407	20240429	141600	619264500	134800	134700	134800	134700	8
408	20240429	141500	618186300	134700	134700	134700	134700	3
409	20240429	141400	617782200	134800	134800	134800	134700	21
410	20240429	141300	614951500	134700	134800	134800	134700	4
411	20240429	141200	614412500	134700	134700	134700	134700	3
412	20240429	141100	614008400	134700	134700	134700	134700	0
413	20240429	141000	614008400	134700	134700	134800	134700	4
414	20240429	140900	613469500	134700	134700	134700	134700	1
415	20240429	140800	613334800	134700	134700	134800	134700	7
416	20240429	140700	612391400	134700	134600	134700	134600	30
417	20240429	140600	608353300	134600	134700	134700	134600	15
418	20240429	140500	606333000	134700	134600	134700	134600	4
419	20240429	140400	605794400	134800	134800	134800	134800	0
420	20240429	140300	605794400	134800	134700	134800	134600	33
421	20240429	140200	601349100	134700	134700	134700	134700	2
422	20240429	140100	601079700	134700	134800	134800	134700	15
423	20240429	140000	599058900	134700	134700	134800	134700	11
424	20240429	135900	597576300	134700	134800	134800	134700	4
425	20240429	135800	597037300	134800	134700	134800	134700	11
426	20240429	135700	595554600	134700	134800	134800	134700	13
427	20240429	135600	593802400	134700	134700	134700	134700	2
428	20240429	135500	593533000	134700	134700	134700	134700	1
429	20240429	135400	593398300	134700	134800	134800	134700	89
430	20240429	135300	581401500	134800	134700	134800	134700	4
431	20240429	135200	580862400	134700	134700	134800	134700	8
432	20240429	135100	579784300	134700	134600	134700	134600	28
433	20240429	135000	576012800	134700	134700	134700	134600	40
434	20240429	134900	570625000	134700	134600	134700	134600	12
435	20240429	134800	569008800	134600	134700	134700	134600	4
436	20240429	134700	568470100	134600	134600	134600	134600	2
437	20240429	134600	568200900	134600	134600	134600	134600	2
438	20240429	134500	567931700	134600	134600	134700	134600	7
439	20240429	134400	566989000	134700	134600	134700	134600	7
440	20240429	134300	566046400	134600	134600	134700	134600	6
441	20240429	134200	565238500	134600	134700	134700	134600	5
442	20240429	134100	564565200	134600	134600	134700	134600	19
443	20240429	134000	562006900	134600	134600	134600	134600	2
444	20240429	133900	561737700	134700	134500	134700	134500	11
445	20240429	133800	560256900	134600	134500	134600	134500	2
446	20240429	133700	559987800	134500	134500	134500	134500	3
447	20240429	133600	559584300	134600	134500	134600	134500	4
448	20240429	133500	559046100	134600	134500	134600	134500	14
449	20240429	133400	557161800	134500	134500	134600	134500	3
450	20240429	133300	556758200	134500	134600	134600	134500	9
451	20240429	133200	555547100	134500	134500	134500	134500	1
452	20240429	133100	555412600	134500	134500	134500	134500	2
453	20240429	133000	555143600	134500	134500	134500	134500	3
454	20240429	132900	554740100	134600	134600	134600	134600	6
455	20240429	132800	553932500	134500	134600	134600	134500	21
456	20240429	132700	551106200	134600	134600	134600	134600	2
457	20240429	132600	550837000	134500	134500	134500	134500	2
458	20240429	132500	550568000	134700	134600	134700	134500	27
459	20240429	132400	546933500	134600	134500	134600	134500	6
460	20240429	132300	546126200	134500	134500	134500	134500	5
461	20240429	132200	545453700	134500	134500	134500	134400	12
462	20240429	132100	543840600	134500	134400	134500	134400	17
463	20240429	132000	541555700	134400	134400	134400	134400	1
464	20240429	131900	541421300	134700	134700	134700	134600	6
465	20240429	131800	540613400	134600	134500	134600	134500	4
466	20240429	131700	540075100	134400	134600	134600	134400	9
467	20240429	131600	538864100	134500	134700	134700	134500	12
468	20240429	131500	537248800	134700	134500	134700	134400	51
469	20240429	131400	530388900	134400	134400	134400	134400	3
470	20240429	131300	529985700	134400	134400	134400	134400	1
471	20240429	131200	529851300	134400	134500	134500	134400	35
472	20240429	131100	525144000	134500	134500	134500	134500	1
473	20240429	131000	525009500	134500	134400	134600	134400	5
474	20240429	130900	524337000	134500	134400	134500	134400	8
475	20240429	130800	523261100	134400	134400	134400	134400	2
476	20240429	130700	522992300	134400	134500	134500	134400	4
477	20240429	130600	522454400	134500	134600	134600	134500	4
478	20240429	130500	521916300	134500	134600	134600	134400	12
479	20240429	130400	520302100	134400	134400	134400	134400	1
480	20240429	130300	520167700	134400	134500	134500	134400	20
481	20240429	130200	517479600	134500	134600	134700	134500	5
482	20240429	130100	516806500	134400	134600	134600	134400	8
483	20240429	130000	515730100	134600	134400	134600	134400	4
484	20240429	125900	515192100	134500	134500	134500	134500	10
485	20240429	125800	513847100	134700	134700	134700	134700	3
486	20240429	125700	513443000	134700	134700	134700	134700	2
487	20240429	125600	513173600	134700	134800	134800	134700	86
488	20240429	125500	501589300	134800	134900	134900	134800	12
489	20240429	125400	499971200	134900	134800	134900	134700	43
490	20240429	125300	494177500	134800	134800	134800	134800	21
491	20240429	125200	491346700	134900	134800	134900	134800	103
492	20240429	125100	477462000	134800	134700	134800	134700	9
493	20240429	125000	476249300	134800	134800	134800	134800	5
494	20240429	124900	475575300	134800	134800	134800	134800	18
495	20240429	124800	473148900	134800	134800	134800	134800	0
496	20240429	124700	473148900	134800	134800	134800	134800	3
497	20240429	124600	472744500	134800	134800	134800	134800	0
498	20240429	124500	472744500	134800	134800	134800	134800	10
499	20240429	124400	471396500	134700	134800	134800	134700	3
500	20240429	124300	470992200	134800	134800	134800	134800	7
501	20240429	124200	470048600	134800	134800	134800	134800	3
502	20240429	124100	469644200	134800	134800	134800	134800	1
503	20240429	124000	469509400	134800	134800	134800	134800	8
504	20240429	123900	468431000	134800	134800	134800	134800	6
505	20240429	123800	467622200	134800	134800	134800	134800	0
506	20240429	123700	467622200	134800	134800	134800	134800	3
507	20240429	123600	467217800	134800	134800	134800	134800	5
508	20240429	123500	466543800	134800	134800	134800	134700	14
509	20240429	123400	464657400	134800	134700	134800	134700	18
510	20240429	123300	462231100	134700	134700	134700	134700	1
511	20240429	123200	462096400	134700	134600	134700	134600	18
512	20240429	123100	459672800	134700	134800	134800	134700	16
513	20240429	123000	457517200	134700	134700	134700	134700	4
514	20240429	122900	456978400	134800	134800	134800	134800	0
515	20240429	122800	456978400	134800	134700	134800	134700	21
516	20240429	122700	454149600	134600	134600	134600	134600	0
517	20240429	122600	454149600	134600	134800	134800	134600	21
518	20240429	122500	451322600	134700	134700	134700	134700	3
519	20240429	122400	450918500	134700	134800	134800	134700	7
520	20240429	122300	449975100	134700	134800	134800	134700	15
521	20240429	122200	447954000	134800	134800	134800	134800	0
522	20240429	122100	447954000	134800	134700	134800	134700	5
523	20240429	122000	447280300	134700	134700	134700	134700	25
524	20240429	121900	443912800	134800	134800	134800	134800	0
525	20240429	121800	443912800	134800	134700	134800	134700	25
526	20240429	121700	440543900	134700	134700	134700	134700	6
527	20240429	121600	439735700	134700	134700	134700	134700	14
528	20240429	121500	437849900	134700	134600	134700	134600	19
529	20240429	121400	435291100	134600	134600	134600	134600	5
530	20240429	121300	434618100	134600	134600	134600	134600	2
531	20240429	121200	434348900	134600	134600	134600	134600	3
532	20240429	121100	433945100	134600	134500	134600	134500	9
533	20240429	121000	432734200	134600	134400	134600	134400	29
534	20240429	120900	428833800	134500	134500	134500	134500	8
535	20240429	120800	427757800	134400	134500	134500	134400	5
536	20240429	120700	427085500	134300	134300	134300	134300	2
537	20240429	120600	426816900	134400	134400	134500	134400	19
538	20240429	120500	424263100	134400	134500	134500	134400	18
539	20240429	120400	421843600	134400	134300	134400	134300	3
540	20240429	120300	421440500	134400	134400	134400	134400	5
541	20240429	120200	420768500	134400	134400	134500	134400	8
542	20240429	120100	419693200	134500	134400	134500	134400	4
543	20240429	120000	419155500	134400	134500	134500	134400	2
544	20240429	115900	418886600	134400	134300	134400	134300	5
545	20240429	115800	418214900	134300	134300	134300	134300	3
546	20240429	115700	417812000	134500	134500	134500	134500	2
547	20240429	115600	417543000	134500	134200	134500	134200	17
548	20240429	115500	415261100	134200	134200	134200	134200	1
549	20240429	115400	415126900	134300	134300	134300	134300	0
550	20240429	115300	415126900	134300	134400	134400	134300	11
551	20240429	115200	413648700	134400	134400	134500	134300	19
552	20240429	115100	411095100	134400	134400	134400	134400	1
553	20240429	115000	410960700	134300	134200	134300	134200	2
554	20240429	114900	410692200	134200	134200	134200	134200	0
555	20240429	114800	410692200	134200	134200	134200	134200	1
556	20240429	114700	410558000	134200	134500	134500	134200	3
557	20240429	114600	410154800	134500	134400	134500	134100	34
558	20240429	114500	405588800	134400	134400	134400	134400	3
559	20240429	114400	405185600	134400	134400	134400	134400	2
560	20240429	114300	404916800	134400	134400	134400	134400	12
561	20240429	114200	403304000	134500	134500	134500	134400	6
562	20240429	114100	402497100	134400	134400	134400	134400	2
563	20240429	114000	402228300	134400	134500	134500	134400	3
564	20240429	113900	401824900	134400	134400	134400	134400	1
565	20240429	113800	401690500	134400	134400	134500	134400	5
566	20240429	113700	401018200	134500	134500	134500	134500	6
567	20240429	113600	400211200	134500	134400	134500	134400	9
568	20240429	113500	399001400	134400	134400	134400	134400	1
569	20240429	113400	398867000	134500	134500	134500	134500	2
570	20240429	113300	398598000	134400	134400	134500	134400	10
571	20240429	113200	397253900	134400	134400	134400	134400	5
572	20240429	113100	396581900	134300	134300	134400	134300	6
573	20240429	113000	395775900	134300	134300	134300	134300	3
574	20240429	112900	395373000	134100	134100	134100	134100	9
575	20240429	112800	394166100	134300	134500	134500	134300	7
576	20240429	112700	393225200	134500	134300	134500	134300	20
577	20240429	112600	390537200	134400	134100	134400	134100	11
578	20240429	112500	389059100	134100	134100	134100	134100	6
579	20240429	112400	388254500	134100	134100	134100	134100	2
580	20240429	112300	387986300	134400	134000	134400	134000	22
581	20240429	112200	385035300	134100	134100	134100	134000	7
582	20240429	112100	384096700	134100	134300	134300	134100	5
583	20240429	112000	383425600	134300	134200	134300	134200	16
584	20240429	111900	381277800	134200	134100	134200	134100	5
585	20240429	111800	380607100	134300	134000	134300	134000	7
586	20240429	111700	379667300	134300	133900	134300	133900	44
587	20240429	111600	373774100	134000	134000	134000	134000	22
588	20240429	111500	370826100	134000	134000	134000	134000	4
589	20240429	111400	370290100	134200	134100	134200	134100	6
590	20240429	111300	369485000	134000	134100	134100	134000	6
591	20240429	111200	368680600	133900	133900	133900	133900	2
592	20240429	111100	368412800	133900	133900	133900	133900	0
593	20240429	111000	368412800	133900	133900	133900	133900	1
594	20240429	110900	368278900	133800	134300	134300	133800	14
595	20240429	110800	366400000	134300	133900	134300	133900	6
596	20240429	110700	365595000	134000	134000	134100	134000	9
597	20240429	110600	364388400	133900	134300	134300	133900	4
598	20240429	110500	363851600	134300	133800	134300	133800	4
599	20240429	110400	363315400	134300	133800	134300	133800	2
600	20240429	110300	363047300	134300	134000	134300	134000	5
601	20240429	110200	362376700	134000	134100	134100	134000	46
602	20240429	110100	356211000	134100	134100	134100	134100	1
603	20240429	110000	356076900	134100	134200	134200	134100	9
604	20240429	105900	354869300	134200	134200	134200	134200	1
605	20240429	105800	354735100	134400	134400	134400	134400	5
606	20240429	105700	354063100	134200	134200	134200	134200	2
607	20240429	105600	353794700	134200	134300	134400	134200	55
608	20240429	105500	346409700	134300	134500	134500	134300	10
609	20240429	105400	345066300	134500	134500	134500	134500	0
610	20240429	105300	345066300	134500	134300	134500	134200	12
611	20240429	105200	343454100	134300	134400	134400	134300	9
612	20240429	105100	342244600	134000	134000	134000	134000	0
613	20240429	105000	342244600	134000	134000	134500	134000	9
614	20240429	104900	341035100	134500	134500	134500	134500	0
615	20240429	104800	341035100	134500	133800	134500	133800	3
616	20240429	104700	340633000	134500	133800	134500	133800	5
617	20240429	104600	339961900	133800	133800	133800	133800	0
618	20240429	104500	339961900	133800	134400	134500	133800	35
619	20240429	104400	335269300	134400	134500	134500	133900	5
620	20240429	104300	334597500	134500	133900	134500	133900	13
621	20240429	104200	332850600	134300	134000	134500	133900	67
622	20240429	104100	323869500	134000	133600	134000	133600	21
623	20240429	104000	321060300	133500	133500	133500	133500	2
624	20240429	103900	320793300	133500	133500	133600	133500	129
625	20240429	103800	303571100	133500	133200	133500	133200	4
626	20240429	103700	303037500	133200	133200	133200	133200	1
627	20240429	103600	302904300	133400	133200	133400	133200	26
628	20240429	103500	299440300	133500	133500	133500	133500	20
629	20240429	103400	296770300	133500	133500	133500	133500	4
630	20240429	103300	296236300	133500	133600	133600	133400	24
631	20240429	103200	293032700	133500	133600	133600	133500	3
632	20240429	103100	292632000	133600	133600	133600	133500	6
633	20240429	103000	291830800	133600	133500	133600	133500	5
634	20240429	102900	291163000	133600	133600	133600	133600	2
635	20240429	102800	290895800	133600	133500	133600	133500	3
636	20240429	102700	290495200	133500	133500	133500	133500	1
637	20240429	102600	290361700	133500	133600	133600	133500	4
638	20240429	102500	289827500	133500	133500	133500	133500	1
639	20240429	102400	289694000	133500	133400	133500	133400	10
640	20240429	102300	288359300	133400	133400	133400	133400	3
641	20240429	102200	287959100	133400	133400	133400	133400	1
642	20240429	102100	287825700	133400	133400	133500	133400	8
643	20240429	102000	286758400	133400	133400	133400	133400	1
644	20240429	101900	286625000	133500	133200	133500	133200	6
645	20240429	101800	285824900	133300	133000	133300	133000	7
646	20240429	101700	284893600	133000	133000	133000	133000	6
647	20240429	101600	284095600	133000	133300	133300	133000	151
648	20240429	101500	263996400	133300	133300	133400	133300	21
649	20240429	101400	261196900	133300	133500	133500	133300	3
650	20240429	101300	260796600	133300	133500	133500	133300	57
651	20240429	101200	253190100	133700	133900	133900	133700	28
652	20240429	101100	249445100	133900	133900	133900	133900	10
653	20240429	101000	248106100	133900	134000	134000	133900	86
654	20240429	100900	236582200	134000	134400	134400	134000	3
655	20240429	100800	236179400	133900	134400	134400	133900	3
656	20240429	100700	235777200	133900	134000	134000	133900	50
657	20240429	100600	229077400	134000	134000	134000	134000	0
658	20240429	100500	229077400	134000	134200	134200	134000	14
659	20240429	100400	227200600	134200	134400	134400	134200	11
660	20240429	100300	225722600	134400	134400	134400	134400	65
661	20240429	100200	216986600	134500	134600	134600	134500	15
662	20240429	100100	214968100	134700	134700	134700	134700	1
663	20240429	100000	214833400	134500	134500	134500	134500	6
664	20240429	095900	214026400	134600	134600	134700	134600	19
665	20240429	095800	211468800	134700	134700	134700	134700	12
666	20240429	095700	209852400	134800	134800	134800	134800	13
667	20240429	095600	208100000	134800	134800	134800	134800	13
668	20240429	095500	206347600	134800	134800	134800	134800	0
669	20240429	095400	206347600	134800	134600	134900	134600	64
670	20240429	095300	197720200	134500	134500	134500	134500	1
671	20240429	095200	197585700	134500	134400	134500	134400	113
672	20240429	095100	182387400	134500	134400	134500	134400	4
673	20240429	095000	181849500	134400	134500	134500	134400	5
674	20240429	094900	181177100	134500	134200	134500	134200	9
675	20240429	094800	179967200	134000	134000	134000	134000	0
676	20240429	094700	179967200	134000	133800	134000	133800	160
677	20240429	094600	158551200	133800	133800	133800	133800	0
678	20240429	094500	158551200	133800	133800	133800	133800	4
679	20240429	094400	158016000	133800	133800	133800	133800	13
680	20240429	094300	156276600	133600	133600	133600	133600	0
681	20240429	094200	156276600	133600	133600	133600	133600	2
682	20240429	094100	156009400	133300	133800	133800	133300	93
683	20240429	094000	143601200	133900	133900	133900	133900	40
684	20240429	093900	138245200	133800	133800	133800	133800	1
685	20240429	093800	138111400	133500	133500	133500	133500	13
686	20240429	093700	136375900	133400	133400	133400	133400	0
687	20240429	093600	136375900	133400	133500	133500	133400	61
688	20240429	093500	128237000	133700	133700	133800	133700	66
689	20240429	093400	119411600	133700	133700	133700	133700	32
690	20240429	093300	115133200	133800	133800	133900	133800	21
691	20240429	093200	112323300	133700	133500	133700	133500	16
692	20240429	093100	110184900	133700	133700	133700	133700	0
693	20240429	093000	110184900	133700	133700	133700	133700	1
694	20240429	092900	110051200	133700	133700	133700	133700	10
695	20240429	092800	108714200	133500	133500	133500	133500	1
696	20240429	092700	108580700	133700	133700	133700	133700	13
697	20240429	092600	106842600	134000	134000	134000	134000	0
698	20240429	092500	106842600	134000	134000	134000	134000	14
699	20240429	092400	104966600	134000	134000	134000	134000	9
700	20240429	092300	103760600	134000	134000	134000	134000	6
701	20240429	092200	102956600	134100	134100	134100	134100	10
702	20240429	092100	101615600	134000	134000	134000	134000	1
703	20240429	092000	101481600	134500	134600	134700	134500	14
704	20240429	091900	99596800	135100	134000	135100	134000	80
705	20240429	091800	88801800	134000	133400	134000	133400	3
706	20240429	091700	88401000	133400	133800	133800	133200	85
707	20240429	091600	77069900	133900	134200	134200	133900	12
708	20240429	091500	75462000	134300	134500	134500	134300	45
709	20240429	091400	69410100	134500	134500	134500	134500	152
710	20240429	091300	48966100	134400	134400	134400	134400	1
711	20240429	091200	48831700	134700	134700	134700	134700	3
712	20240429	091100	48427600	134500	134700	134700	134500	13
713	20240429	091000	46678500	134900	134900	134900	134900	1
714	20240429	090900	46543600	134900	134900	135000	134900	14
715	20240429	090800	44654400	135000	135100	135100	135000	14
716	20240429	090700	42763900	135000	135000	135000	135000	2
717	20240429	090600	42493900	135000	134900	135000	134900	64
718	20240429	090500	33854000	134900	134800	134900	134800	65
719	20240429	090400	25086700	134900	134800	134900	134800	17
720	20240429	090300	22794500	134800	133500	134800	133500	14
721	20240429	090200	20908800	133300	134800	134800	133300	22
722	20240429	090100	17949400	134900	134900	135600	134800	33
723	20240429	090000	13491500	134800	135000	135000	134600	100