KissMeData/000120/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183000	6116569600	124200	124200	124200	124200	2120
3	20240429	182900	6116569600	124200	124200	124200	124200	0
4	20240429	182800	6116569600	124200	124200	124200	124200	0
5	20240429	182700	6116569600	124200	124200	124200	124200	0
6	20240429	182600	6116569600	124200	124200	124200	124200	0
7	20240429	182500	6116569600	124200	124200	124200	124200	0
8	20240429	182400	6116569600	124200	124200	124200	124200	0
9	20240429	182300	6116569600	124200	124200	124200	124200	0
10	20240429	182200	6116569600	124200	124200	124200	124200	0
11	20240429	182100	6116569600	124200	124200	124200	124200	0
12	20240429	182000	6116569600	124200	124200	124200	124200	0
13	20240429	181900	6116569600	124200	124200	124200	124200	0
14	20240429	181800	6116569600	124200	124200	124200	124200	0
15	20240429	181700	6116569600	124200	124200	124200	124200	0
16	20240429	181600	6116569600	124200	124200	124200	124200	0
17	20240429	181500	6116569600	124200	124200	124200	124200	0
18	20240429	181400	6116569600	124200	124200	124200	124200	0
19	20240429	181300	6116569600	124200	124200	124200	124200	0
20	20240429	181200	6116569600	124200	124200	124200	124200	0
21	20240429	181100	6116569600	124200	124200	124200	124200	0
22	20240429	181000	6116569600	124200	124200	124200	124200	0
23	20240429	180900	6116569600	124200	124200	124200	124200	0
24	20240429	180800	6116569600	124200	124200	124200	124200	0
25	20240429	180700	6116569600	124200	124200	124200	124200	0
26	20240429	180600	6116569600	124200	124200	124200	124200	0
27	20240429	180500	6116569600	124200	124200	124200	124200	0
28	20240429	180400	6116569600	124200	124200	124200	124200	0
29	20240429	180300	6116569600	124200	124200	124200	124200	0
30	20240429	180200	6116569600	124200	124200	124200	124200	0
31	20240429	180100	6116569600	124200	124200	124200	124200	0
32	20240429	180000	6116569600	124200	124200	124200	124200	2120
33	20240429	175900	6116569600	124200	124200	124200	124200	0
34	20240429	175800	6116569600	124200	124200	124200	124200	0
35	20240429	175700	6116569600	124200	124200	124200	124200	0
36	20240429	175600	6116569600	124200	124200	124200	124200	0
37	20240429	175500	6116569600	124200	124200	124200	124200	0
38	20240429	175400	6116569600	124200	124200	124200	124200	0
39	20240429	175300	6116569600	124200	124200	124200	124200	0
40	20240429	175200	6116569600	124200	124200	124200	124200	0
41	20240429	175100	6116569600	124200	124200	124200	124200	0
42	20240429	175000	6116569600	124200	124200	124200	124200	0
43	20240429	174900	6116569600	124200	124200	124200	124200	0
44	20240429	174800	6116569600	124200	124200	124200	124200	0
45	20240429	174700	6116569600	124200	124200	124200	124200	0
46	20240429	174600	6116569600	124200	124200	124200	124200	0
47	20240429	174500	6116569600	124200	124200	124200	124200	0
48	20240429	174400	6116569600	124200	124200	124200	124200	0
49	20240429	174300	6116569600	124200	124200	124200	124200	0
50	20240429	174200	6116569600	124200	124200	124200	124200	0
51	20240429	174100	6116569600	124200	124200	124200	124200	0
52	20240429	174000	6116569600	124200	124200	124200	124200	0
53	20240429	173900	6116569600	124200	124200	124200	124200	0
54	20240429	173800	6116569600	124200	124200	124200	124200	0
55	20240429	173700	6116569600	124200	124200	124200	124200	0
56	20240429	173600	6116569600	124200	124200	124200	124200	0
57	20240429	173500	6116569600	124200	124200	124200	124200	0
58	20240429	173400	6116569600	124200	124200	124200	124200	0
59	20240429	173300	6116569600	124200	124200	124200	124200	0
60	20240429	173200	6116569600	124200	124200	124200	124200	0
61	20240429	173100	6116569600	124200	124200	124200	124200	0
62	20240429	173000	6116569600	124200	124200	124200	124200	2120
63	20240429	172900	6116569600	124200	124200	124200	124200	0
64	20240429	172800	6116569600	124200	124200	124200	124200	0
65	20240429	172700	6116569600	124200	124200	124200	124200	0
66	20240429	172600	6116569600	124200	124200	124200	124200	0
67	20240429	172500	6116569600	124200	124200	124200	124200	0
68	20240429	172400	6116569600	124200	124200	124200	124200	0
69	20240429	172300	6116569600	124200	124200	124200	124200	0
70	20240429	172200	6116569600	124200	124200	124200	124200	0
71	20240429	172100	6116569600	124200	124200	124200	124200	0
72	20240429	172000	6116569600	124200	124200	124200	124200	0
73	20240429	171900	6116569600	124200	124200	124200	124200	0
74	20240429	171800	6116569600	124200	124200	124200	124200	0
75	20240429	171700	6116569600	124200	124200	124200	124200	0
76	20240429	171600	6116569600	124200	124200	124200	124200	0
77	20240429	171500	6116569600	124200	124200	124200	124200	0
78	20240429	171400	6116569600	124200	124200	124200	124200	0
79	20240429	171300	6116569600	124200	124200	124200	124200	0
80	20240429	171200	6116569600	124200	124200	124200	124200	0
81	20240429	171100	6116569600	124200	124200	124200	124200	0
82	20240429	171000	6116569600	124200	124200	124200	124200	0
83	20240429	170900	6116569600	124200	124200	124200	124200	0
84	20240429	170800	6116569600	124200	124200	124200	124200	0
85	20240429	170700	6116569600	124200	124200	124200	124200	0
86	20240429	170600	6116569600	124200	124200	124200	124200	0
87	20240429	170500	6116569600	124200	124200	124200	124200	0
88	20240429	170400	6116569600	124200	124200	124200	124200	0
89	20240429	170300	6116569600	124200	124200	124200	124200	0
90	20240429	170200	6116569600	124200	124200	124200	124200	0
91	20240429	170100	6116569600	124200	124200	124200	124200	0
92	20240429	170000	6116569600	124200	124200	124200	124200	2120
93	20240429	165900	6116569600	124200	124200	124200	124200	0
94	20240429	165800	6116569600	124200	124200	124200	124200	0
95	20240429	165700	6116569600	124200	124200	124200	124200	0
96	20240429	165600	6116569600	124200	124200	124200	124200	0
97	20240429	165500	6116569600	124200	124200	124200	124200	0
98	20240429	165400	6116569600	124200	124200	124200	124200	0
99	20240429	165300	6116569600	124200	124200	124200	124200	0
100	20240429	165200	6116569600	124200	124200	124200	124200	0
101	20240429	165100	6116569600	124200	124200	124200	124200	0
102	20240429	165000	6116569600	124200	124200	124200	124200	0
103	20240429	164900	6116569600	124200	124200	124200	124200	0
104	20240429	164800	6116569600	124200	124200	124200	124200	0
105	20240429	164700	6116569600	124200	124200	124200	124200	0
106	20240429	164600	6116569600	124200	124200	124200	124200	0
107	20240429	164500	6116569600	124200	124200	124200	124200	0
108	20240429	164400	6116569600	124200	124200	124200	124200	0
109	20240429	164300	6116569600	124200	124200	124200	124200	0
110	20240429	164200	6116569600	124200	124200	124200	124200	0
111	20240429	164100	6116569600	124200	124200	124200	124200	0
112	20240429	164000	6116569600	124200	124200	124200	124200	0
113	20240429	163900	6116569600	124200	124200	124200	124200	0
114	20240429	163800	6116569600	124200	124200	124200	124200	0
115	20240429	163700	6116569600	124200	124200	124200	124200	0
116	20240429	163600	6116569600	124200	124200	124200	124200	0
117	20240429	163500	6116569600	124200	124200	124200	124200	0
118	20240429	163400	6116569600	124200	124200	124200	124200	0
119	20240429	163300	6116569600	124200	124200	124200	124200	0
120	20240429	163200	6116569600	124200	124200	124200	124200	0
121	20240429	163100	6116569600	124200	124200	124200	124200	0
122	20240429	163000	6116569600	124200	124200	124200	124200	2120
123	20240429	162900	6116569600	124200	124200	124200	124200	0
124	20240429	162800	6116569600	124200	124200	124200	124200	0
125	20240429	162700	6116569600	124200	124200	124200	124200	0
126	20240429	162600	6116569600	124200	124200	124200	124200	0
127	20240429	162500	6116569600	124200	124200	124200	124200	0
128	20240429	162400	6116569600	124200	124200	124200	124200	0
129	20240429	162300	6116569600	124200	124200	124200	124200	0
130	20240429	162200	6116569600	124200	124200	124200	124200	0
131	20240429	162100	6116569600	124200	124200	124200	124200	0
132	20240429	162000	6116569600	124200	124200	124200	124200	0
133	20240429	161900	6116569600	124200	124200	124200	124200	0
134	20240429	161800	6116569600	124200	124200	124200	124200	0
135	20240429	161700	6116569600	124200	124200	124200	124200	0
136	20240429	161600	6116569600	124200	124200	124200	124200	0
137	20240429	161500	6116569600	124200	124200	124200	124200	0
138	20240429	161400	6116569600	124200	124200	124200	124200	0
139	20240429	161300	6116569600	124200	124200	124200	124200	0
140	20240429	161200	6116569600	124200	124200	124200	124200	0
141	20240429	161100	6116569600	124200	124200	124200	124200	0
142	20240429	161000	6116569600	124200	124200	124200	124200	0
143	20240429	160900	6116569600	124200	124200	124200	124200	0
144	20240429	160800	6116569600	124200	124200	124200	124200	0
145	20240429	160700	6116569600	124200	124200	124200	124200	0
146	20240429	160600	6116569600	124200	124200	124200	124200	0
147	20240429	160500	6116569600	124200	124200	124200	124200	0
148	20240429	160400	6116569600	124200	124200	124200	124200	0
149	20240429	160300	6116569600	124200	124200	124200	124200	0
150	20240429	160200	6116569600	124200	124200	124200	124200	0
151	20240429	160100	6116569600	124200	124200	124200	124200	0
152	20240429	160000	6116569600	124200	124200	124200	124200	2120
153	20240429	155900	6116569600	124200	124200	124200	124200	0
154	20240429	155800	6116569600	124200	124200	124200	124200	0
155	20240429	155700	6116569600	124200	124200	124200	124200	0
156	20240429	155600	6116569600	124200	124200	124200	124200	0
157	20240429	155500	6116569600	124200	124200	124200	124200	0
158	20240429	155400	6116569600	124200	124200	124200	124200	0
159	20240429	155300	6116569600	124200	124200	124200	124200	0
160	20240429	155200	6116569600	124200	124200	124200	124200	0
161	20240429	155100	6116569600	124200	124200	124200	124200	0
162	20240429	155000	6116569600	124200	124200	124200	124200	0
163	20240429	154900	6116569600	124200	124200	124200	124200	0
164	20240429	154800	6116569600	124200	124200	124200	124200	0
165	20240429	154700	6116569600	124200	124200	124200	124200	0
166	20240429	154600	6116569600	124200	124200	124200	124200	0
167	20240429	154500	6116569600	124200	124200	124200	124200	0
168	20240429	154400	6116569600	124200	124200	124200	124200	0
169	20240429	154300	6116569600	124200	124200	124200	124200	0
170	20240429	154200	6116569600	124200	124200	124200	124200	0
171	20240429	154100	6116569600	124200	124200	124200	124200	0
172	20240429	154000	6116569600	124200	124200	124200	124200	0
173	20240429	153900	6116569600	124200	124200	124200	124200	0
174	20240429	153800	6116569600	124200	124200	124200	124200	0
175	20240429	153700	6116569600	124200	124200	124200	124200	0
176	20240429	153600	6116569600	124200	124200	124200	124200	0
177	20240429	153500	6116569600	124200	124200	124200	124200	0
178	20240429	153400	6116569600	124200	124200	124200	124200	0
179	20240429	153300	6116569600	124200	124200	124200	124200	0
180	20240429	153200	6116569600	124200	124200	124200	124200	0
181	20240429	153100	6116569600	124200	124200	124200	124200	0
182	20240429	153000	6116569600	124200	124200	124200	124200	4240
183	20240429	152900	5853265600	124400	124400	124400	124400	0
184	20240429	152800	5853265600	124400	124400	124400	124400	0
185	20240429	152700	5853265600	124400	124400	124400	124400	0
186	20240429	152600	5853265600	124400	124400	124400	124400	0
187	20240429	152500	5853265600	124400	124400	124400	124400	0
188	20240429	152400	5853265600	124400	124400	124400	124400	0
189	20240429	152300	5853265600	124400	124400	124400	124400	0
190	20240429	152200	5853265600	124400	124400	124400	124400	0
191	20240429	152100	5853265600	124400	124400	124400	124400	0
192	20240429	152000	5853265600	124400	124400	124400	124400	0
193	20240429	151900	5853265600	124400	124300	124500	124200	114
194	20240429	151800	5839094700	124500	124400	124500	124300	78
195	20240429	151700	5829391100	124400	124200	124400	124200	448
196	20240429	151600	5773703700	124300	124300	124300	124200	143
197	20240429	151500	5755930900	124300	124300	124300	124100	1198
198	20240429	151400	5607220300	124300	124200	124300	124100	184
199	20240429	151300	5584370500	124200	124100	124200	124000	104
200	20240429	151200	5571466500	124100	124200	124200	123800	511
201	20240429	151100	5508153700	124200	124300	124300	124100	83
202	20240429	151000	5497845000	124200	124000	124200	124000	353
203	20240429	150900	5454029200	124100	124300	124300	124100	133
204	20240429	150800	5437507500	124100	124300	124300	124000	182
205	20240429	150700	5414918300	124300	124200	124300	124100	101
206	20240429	150600	5402375700	124200	124100	124200	124100	109
207	20240429	150500	5388843700	124100	124200	124200	124000	75
208	20240429	150400	5379537600	124200	124100	124200	123900	205
209	20240429	150300	5354116600	124000	123900	124000	123800	249
210	20240429	150200	5323265800	123900	124100	124100	123800	350
211	20240429	150100	5279901300	124100	124200	124300	124000	109
212	20240429	150000	5266371600	124100	124000	124200	124000	127
213	20240429	145900	5250613600	124000	124000	124100	124000	137
214	20240429	145800	5233620300	124100	124000	124200	124000	106
215	20240429	145700	5220469700	124100	123900	124200	123900	218
216	20240429	145600	5193429800	124100	124100	124200	123900	203
217	20240429	145500	5168258100	124000	124000	124200	124000	202
218	20240429	145400	5143203900	124100	124100	124100	124000	118
219	20240429	145300	5128568400	124100	124000	124300	124000	139
220	20240429	145200	5111322600	124100	124100	124100	124000	158
221	20240429	145100	5091725900	124100	124100	124100	124000	167
222	20240429	145000	5071015200	124100	124000	124400	124000	164
223	20240429	144900	5050661500	124100	124000	124100	124000	115
224	20240429	144800	5036398100	124000	124400	124500	124000	480
225	20240429	144700	4976822000	124400	124300	124400	124100	161
226	20240429	144600	4956825100	124300	124000	124400	124000	95
227	20240429	144500	4945028700	124100	124100	124200	124000	235
228	20240429	144400	4915861600	124200	124100	124200	124100	90
229	20240429	144300	4904689700	124100	124100	124200	124000	153
230	20240429	144200	4885704900	124000	124200	124200	124000	96
231	20240429	144100	4873786900	124100	124200	124200	124000	123
232	20240429	144000	4858522300	124100	124200	124300	124100	194
233	20240429	143900	4834431000	124300	124200	124300	124000	106
234	20240429	143800	4821265200	124100	124200	124300	124100	78
235	20240429	143700	4811581300	124200	124200	124300	124100	115
236	20240429	143600	4797296600	124200	124200	124300	124100	67
237	20240429	143500	4788975300	124200	124200	124200	124100	106
238	20240429	143400	4775818900	124200	124200	124200	124100	91
239	20240429	143300	4764519900	124200	124000	124200	124000	151
240	20240429	143200	4745790800	124000	124000	124100	124000	533
241	20240429	143100	4679693700	124100	124000	124100	124000	225
242	20240429	143000	4651774800	124000	124100	124200	124000	185
243	20240429	142900	4628819400	124100	124200	124200	124100	216
244	20240429	142800	4602005400	124100	124200	124200	124100	286
245	20240429	142700	4566507600	124300	124200	124300	124200	67
246	20240429	142600	4558183500	124300	124300	124400	124100	135
247	20240429	142500	4541409600	124200	124300	124300	124100	123
248	20240429	142400	4526131200	124200	124300	124300	124200	103
249	20240429	142300	4513333100	124300	124200	124300	124200	103
250	20240429	142200	4500538400	124200	124400	124400	124100	63
251	20240429	142100	4492712800	124400	124300	124500	124200	121
252	20240429	142000	4477668900	124200	124200	124300	124200	85
253	20240429	141900	4467109600	124300	124500	124500	124200	68
254	20240429	141800	4458657600	124500	124400	124500	124200	127
255	20240429	141700	4442870500	124300	124200	124400	124200	118
256	20240429	141600	4428207400	124300	124500	124500	124200	130
257	20240429	141500	4412036000	124400	124500	124500	124400	130
258	20240429	141400	4395860800	124500	124200	124600	124200	86
259	20240429	141300	4385165800	124200	124400	124500	124200	112
260	20240429	141200	4371235000	124400	124400	124500	124300	169
261	20240429	141100	4350219300	124300	124500	124500	124300	108
262	20240429	141000	4336782100	124500	124400	124500	124300	168
263	20240429	140900	4315874900	124500	124400	124500	124400	136
264	20240429	140800	4298952500	124400	124500	124500	124300	121
265	20240429	140700	4283899300	124500	124400	124500	124300	46
266	20240429	140600	4278176700	124400	124400	124500	124300	121
267	20240429	140500	4263125800	124300	124200	124500	124200	96
268	20240429	140400	4251193400	124400	124200	124400	124200	140
269	20240429	140300	4233794000	124300	124300	124500	124200	71
270	20240429	140200	4224959600	124400	124300	124400	124200	125
271	20240429	140100	4209424300	124400	124200	124400	124200	151
272	20240429	140000	4190663300	124300	124400	124400	124200	211
273	20240429	135900	4164443600	124300	124300	124300	124200	141
274	20240429	135800	4146924700	124300	124400	124500	124200	64
275	20240429	135700	4138972900	124200	124300	124300	124200	126
276	20240429	135600	4123316600	124300	124400	124400	124200	64
277	20240429	135500	4115362000	124500	124400	124600	124400	104
278	20240429	135400	4102412900	124500	124500	124600	124400	119
279	20240429	135300	4087604000	124400	124500	124500	124400	132
280	20240429	135200	4071180100	124400	124200	124500	124200	216
281	20240429	135100	4044332900	124300	124400	124400	124200	104
282	20240429	135000	4031407600	124400	124400	124500	124300	90
283	20240429	134900	4020209600	124400	124700	124900	124300	274
284	20240429	134800	3986078400	124700	124700	124800	124700	73
285	20240429	134700	3976973100	125000	124800	125000	124600	125
286	20240429	134600	3961370700	124800	124500	124900	124500	128
287	20240429	134500	3945400900	124400	124400	124500	124300	72
288	20240429	134400	3936443500	124500	124600	124800	124300	224
289	20240429	134300	3908536000	124600	124700	124800	124600	100
290	20240429	134200	3896069000	124700	124700	124800	124600	102
291	20240429	134100	3883351700	124800	124800	124800	124700	102
292	20240429	134000	3870627200	124800	124700	124800	124600	73
293	20240429	133900	3861523500	124800	124900	125000	124700	254
294	20240429	133800	3829834400	124900	124800	125000	124800	79
295	20240429	133700	3819971500	124900	124800	124900	124800	90
296	20240429	133600	3808738500	124900	124800	124900	124700	64
297	20240429	133500	3800750600	124700	124600	124800	124500	136
298	20240429	133400	3783799200	124500	124800	124900	124500	118
299	20240429	133300	3769082500	124500	124700	124800	124500	104
300	20240429	133200	3756119200	124700	124900	124900	124500	115
301	20240429	133100	3741780000	124900	124800	124900	124700	292
302	20240429	133000	3705342000	124800	124800	124900	124700	69
303	20240429	132900	3696731600	124800	124800	125000	124800	52
304	20240429	132800	3690241200	124900	124900	125000	124700	142
305	20240429	132700	3672515500	124900	124900	125000	124800	62
306	20240429	132600	3664772500	124900	124900	125000	124700	100
307	20240429	132500	3652284700	124700	124800	124900	124700	167
308	20240429	132400	3631449700	124900	124900	125000	124700	34
309	20240429	132300	3627203400	125000	124900	125000	124700	113
310	20240429	132200	3613086800	125000	124800	125000	124700	132
311	20240429	132100	3596604900	124700	124900	124900	124700	100
312	20240429	132000	3584128500	124900	124700	124900	124600	96
313	20240429	131900	3572158900	124700	124800	124900	124600	274
314	20240429	131800	3537996600	124800	124700	125000	124500	283
315	20240429	131700	3502696000	124600	124900	124900	124600	128
316	20240429	131600	3486725900	124800	124700	124900	124700	113
317	20240429	131500	3472624200	124800	124600	124800	124600	99
318	20240429	131400	3460276000	124800	124800	124900	124600	97
319	20240429	131300	3448174300	124900	124800	124900	124700	47
320	20240429	131200	3442310400	124800	124900	124900	124600	113
321	20240429	131100	3428214900	124900	124900	124900	124800	99
322	20240429	131000	3415857100	124800	125000	125000	124800	129
323	20240429	130900	3399744700	125000	124600	125000	124400	99
324	20240429	130800	3387405900	124500	124600	124700	124400	257
325	20240429	130700	3355406400	124600	124300	124600	124300	117
326	20240429	130600	3340847700	124300	124300	124500	124200	52
327	20240429	130500	3334385200	124300	124400	124500	124300	107
328	20240429	130400	3321083200	124300	124200	124400	124200	76
329	20240429	130300	3311633100	124200	124400	124400	124200	109
330	20240429	130200	3298084000	124300	124400	124500	124300	57
331	20240429	130100	3290994900	124400	124300	124400	124300	54
332	20240429	130000	3284280800	124400	124700	124700	124300	97
333	20240429	125900	3272217800	124200	124400	125000	124200	446
334	20240429	125800	3216641700	124400	124300	124600	124300	67
335	20240429	125700	3208308100	124500	124400	124500	124100	300
336	20240429	125600	3171032200	124500	124400	124500	124300	94
337	20240429	125500	3159337100	124400	124300	124400	124300	65
338	20240429	125400	3151255600	124400	124400	124400	124100	280
339	20240429	125300	3116447100	124300	124200	124500	124100	87
340	20240429	125200	3105632700	124400	124200	124500	124100	158
341	20240429	125100	3086005000	124500	124200	124500	124200	78
342	20240429	125000	3076307900	124500	124300	124500	124300	59
343	20240429	124900	3068970200	124300	124400	124500	124100	623
344	20240429	124800	2991628900	124100	124300	124400	124100	95
345	20240429	124700	2979826000	124300	124500	124600	124300	499
346	20240429	124600	2917767800	124600	124500	124700	124400	170
347	20240429	124500	2896599400	124500	124600	124800	124500	227
348	20240429	124400	2868313000	124700	124800	124900	124700	445
349	20240429	124300	2812818000	124800	124800	124900	124800	73
350	20240429	124200	2803706400	124700	124800	124800	124700	29
351	20240429	124100	2800087900	124800	124900	124900	124700	57
352	20240429	124000	2792977500	124800	124800	124900	124800	64
353	20240429	123900	2784988500	124700	124800	124800	124700	52
354	20240429	123800	2778500700	124800	124900	124900	124700	210
355	20240429	123700	2752293200	124900	124900	124900	124800	47
356	20240429	123600	2746425900	124900	124800	124900	124800	49
357	20240429	123500	2740309700	124800	124800	124900	124800	156
358	20240429	123400	2720837400	124800	124900	124900	124800	27
359	20240429	123300	2717465800	124800	124900	124900	124800	48
360	20240429	123200	2711474300	124800	124800	124900	124800	44
361	20240429	123100	2705981300	124900	124900	124900	124800	51
362	20240429	123000	2699614900	124900	124900	124900	124800	56
363	20240429	122900	2692622100	124900	124900	124900	124800	72
364	20240429	122800	2683635200	124900	124800	124900	124800	21
365	20240429	122700	2681013400	124900	124900	124900	124800	56
366	20240429	122600	2674023200	124800	124900	124900	124800	115
367	20240429	122500	2659669900	124900	124800	124900	124800	72
368	20240429	122400	2650680500	124800	124900	125000	124800	48
369	20240429	122300	2644686200	125000	125000	125000	124900	23
370	20240429	122200	2641812800	124900	124900	125000	124800	50
371	20240429	122100	2635567500	125000	125000	125000	124800	67
372	20240429	122000	2627198300	124800	124900	125000	124800	65
373	20240429	121900	2619080100	124900	124900	125000	124900	96
374	20240429	121800	2607085000	125000	125000	125000	124900	24
375	20240429	121700	2604086700	125000	124900	125000	124900	49
376	20240429	121600	2597965500	124900	124900	125000	124900	71
377	20240429	121500	2589097100	125000	124900	125000	124900	52
378	20240429	121400	2582601200	124900	125100	125100	124900	102
379	20240429	121300	2569855900	125000	125000	125100	124900	381
380	20240429	121200	2522249300	125100	125000	125100	124900	120
381	20240429	121100	2507248600	125000	125100	125100	124900	29
382	20240429	121000	2503623400	125000	125000	125100	125000	49
383	20240429	120900	2497497300	125000	125200	125300	125000	214
384	20240429	120800	2470717300	125400	125200	125400	125200	51
385	20240429	120700	2464329000	125200	125300	125300	125200	47
386	20240429	120600	2458443700	125300	125000	125400	125000	438
387	20240429	120500	2403667500	125000	125000	125000	124900	60
388	20240429	120400	2396170400	125000	125000	125000	124900	50
389	20240429	120300	2389923800	125000	125000	125000	124900	52
390	20240429	120200	2383424700	124900	125000	125000	124900	69
391	20240429	120100	2374804300	124900	124900	125000	124900	38
392	20240429	120000	2370056400	125000	125000	125000	124900	176
393	20240429	115900	2348058800	125100	125000	125100	125000	70
394	20240429	115800	2339306700	125100	125100	125100	125000	67
395	20240429	115700	2330925300	125100	125100	125200	125100	59
396	20240429	115600	2323543200	125200	125100	125200	125000	42
397	20240429	115500	2318288300	125100	124900	125100	124900	100
398	20240429	115400	2305785600	125100	125000	125200	125000	173
399	20240429	115300	2284153600	125100	125200	125200	125000	44
400	20240429	115200	2278652200	125200	125200	125200	125100	52
401	20240429	115100	2272144900	125200	125200	125200	125100	141
402	20240429	115000	2254501600	125100	125100	125200	125100	227
403	20240429	114900	2226103200	125100	125100	125100	125000	38
404	20240429	114800	2221349500	125100	125100	125100	125000	38
405	20240429	114700	2216599100	125000	125100	125300	125000	173
406	20240429	114600	2194954400	125200	125200	125200	125100	33
407	20240429	114500	2190824500	125100	125200	125300	125100	68
408	20240429	114400	2182310100	125200	125100	125200	125100	49
409	20240429	114300	2176178300	125100	125300	125300	125100	45
410	20240429	114200	2170545000	125300	125100	125300	125100	82
411	20240429	114100	2160278800	125100	125200	125200	125100	29
412	20240429	114000	2156650400	125200	125200	125300	125100	63
413	20240429	113900	2148765700	125000	125300	125300	125000	293
414	20240429	113800	2112084200	125300	125300	125400	125200	61
415	20240429	113700	2104444800	125200	125200	125400	125200	50
416	20240429	113600	2098177800	125200	125300	125400	125200	24
417	20240429	113500	2095171100	125400	125300	125400	125200	74
418	20240429	113400	2085903100	125200	125200	125300	125200	12
419	20240429	113300	2084399800	125200	125400	125400	125100	90
420	20240429	113200	2073127100	125200	125300	125300	125200	32
421	20240429	113100	2069118900	125300	125300	125300	125200	29
422	20240429	113000	2065486500	125400	125400	125500	125300	38
423	20240429	112900	2060720500	125400	125300	125400	125300	52
424	20240429	112800	2054202100	125400	125500	125500	125300	73
425	20240429	112700	2045045600	125500	125400	125500	125300	22
426	20240429	112600	2042287000	125300	125200	125300	125100	185
427	20240429	112500	2019129900	125200	125200	125200	125100	24
428	20240429	112400	2016125700	125100	125200	125200	125100	39
429	20240429	112300	2011246300	125100	125400	125500	125100	143
430	20240429	112200	1993329000	125500	125400	125500	125400	88
431	20240429	112100	1982292000	125300	125200	125400	125200	74
432	20240429	112000	1973022800	125100	125500	125500	125100	115
433	20240429	111900	1958600300	125500	125500	125500	125400	54
434	20240429	111800	1951826800	125500	125500	125500	125400	41
435	20240429	111700	1946684100	125400	125300	125500	125300	51
436	20240429	111600	1940287900	125400	125400	125500	125300	80
437	20240429	111500	1930260500	125400	125400	125400	125300	13
438	20240429	111400	1928630600	125400	125300	125400	125200	79
439	20240429	111300	1918731400	125400	125400	125500	125300	36
440	20240429	111200	1914215500	125500	125500	125500	125400	52
441	20240429	111100	1907691400	125500	125500	125500	125400	36
442	20240429	111000	1903175200	125400	125500	125500	125400	38
443	20240429	110900	1898408000	125400	125400	125500	125300	22
444	20240429	110800	1895648700	125500	125300	125500	125300	79
445	20240429	110700	1885743200	125300	125400	125400	125300	42
446	20240429	110600	1880478300	125300	125400	125400	125300	39
447	20240429	110500	1875588500	125500	125400	125500	125400	44
448	20240429	110400	1870068700	125400	125500	125500	125400	35
449	20240429	110300	1865678200	125400	125500	125500	125400	19
450	20240429	110200	1863294300	125400	125500	125500	125400	47
451	20240429	110100	1857398500	125500	125400	125500	125400	35
452	20240429	110000	1853007200	125400	125400	125500	125400	35
453	20240429	105900	1848616400	125400	125200	125500	125200	83
454	20240429	105800	1838215900	125300	125200	125300	125100	17
455	20240429	105700	1836087700	125200	125300	125300	125100	43
456	20240429	105600	1830705900	125200	125300	125300	125200	57
457	20240429	105500	1823568800	125300	125200	125300	125200	38
458	20240429	105400	1818809700	125300	125100	125300	125100	42
459	20240429	105300	1813552500	125200	125100	125200	125000	105
460	20240429	105200	1800416800	125100	125200	125200	125100	36
461	20240429	105100	1795911100	125100	125100	125200	125100	38
462	20240429	105000	1791155800	125200	125200	125200	125100	62
463	20240429	104900	1783396500	125200	125100	125200	125100	14
464	20240429	104800	1781644400	125300	125200	125300	125100	67
465	20240429	104700	1773256000	125300	125400	125400	125300	39
466	20240429	104600	1768368100	125300	125300	125400	125300	15
467	20240429	104500	1766487700	125400	125400	125500	125300	31
468	20240429	104400	1762601700	125500	125600	125600	125500	12
469	20240429	104300	1761095100	125600	125700	125700	125300	26
470	20240429	104200	1757833800	125300	125500	125700	125300	54
471	20240429	104100	1751059500	125400	125700	125700	125400	32
472	20240429	104000	1747043800	125400	125300	125700	125300	316
473	20240429	103900	1707400500	125300	125200	125300	125200	30
474	20240429	103800	1703643000	125300	125300	125400	125100	25
475	20240429	103700	1700512500	125400	125400	125400	125300	15
476	20240429	103600	1698632700	125400	125200	125400	125200	44
477	20240429	103500	1693120500	125200	125300	125400	125200	59
478	20240429	103400	1685730100	125200	125200	125300	125200	26
479	20240429	103300	1682474100	125200	125100	125400	125100	55
480	20240429	103200	1675583800	125300	125100	125300	125100	77
481	20240429	103100	1665945200	125100	125200	125200	125100	28
482	20240429	103000	1662441400	125200	125000	125200	125000	63
483	20240429	102900	1654560300	125100	125000	125300	125000	40
484	20240429	102800	1649556700	125000	125500	125500	124900	187
485	20240429	102700	1626176700	125400	125400	125500	125400	26
486	20240429	102600	1622915200	125500	125500	125500	125300	34
487	20240429	102500	1618650900	125400	125400	125400	125300	11
488	20240429	102400	1617272100	125500	125700	125700	125000	645
489	20240429	102300	1536607100	125100	125700	125700	125100	134
490	20240429	102200	1519808800	125600	125700	125800	125600	96
491	20240429	102100	1507739800	125700	125600	125700	125600	72
492	20240429	102000	1498692500	125700	125600	125700	125600	49
493	20240429	101900	1492536900	125600	125600	125800	125600	167
494	20240429	101800	1471543500	125700	125600	125700	125600	23
495	20240429	101700	1468653400	125700	125600	125700	125600	43
496	20240429	101600	1463252100	125700	125700	125800	125600	22
497	20240429	101500	1460487300	125600	125500	125600	125500	25
498	20240429	101400	1457348800	125600	125800	125800	125500	74
499	20240429	101300	1448056700	125700	125200	125800	125100	547
500	20240429	101200	1379387300	125200	125300	125300	125200	157
501	20240429	101100	1359730100	125300	125200	125300	125200	32
502	20240429	101000	1355722900	125300	125200	125300	125200	21
503	20240429	100900	1353092300	125300	125200	125300	125200	21
504	20240429	100800	1350462700	125200	125200	125300	125200	43
505	20240429	100700	1345076800	125200	125200	125300	125000	51
506	20240429	100600	1338695100	125200	125400	125400	125100	205
507	20240429	100500	1313005000	125500	125400	125500	125400	27
508	20240429	100400	1309618800	125500	125600	125600	125500	86
509	20240429	100300	1298824200	125500	125500	125600	125400	29
510	20240429	100200	1295183900	125500	125500	125600	125500	22
511	20240429	100100	1292422600	125600	125600	125600	125500	16
512	20240429	100000	1290413200	125400	125700	125700	125400	66
513	20240429	095900	1282128800	125700	125500	125700	125500	17
514	20240429	095800	1279993700	125700	125700	125700	125400	43
515	20240429	095700	1274593900	125400	125800	125800	125400	112
516	20240429	095600	1260521900	125800	126000	126000	125700	129
517	20240429	095500	1244292400	125900	126000	126000	125700	37
518	20240429	095400	1239635700	126000	125600	126000	125600	148
519	20240429	095300	1221027800	125600	125400	125600	125400	29
520	20240429	095200	1217388100	125400	125300	125500	125300	54
521	20240429	095100	1210612300	125500	125500	125600	125500	93
522	20240429	095000	1198938600	125600	126000	126000	125600	209
523	20240429	094900	1172681100	126000	125500	126000	125400	288
524	20240429	094800	1136493400	125500	125300	125500	125300	52
525	20240429	094700	1129976300	125500	125300	125500	125300	173
526	20240429	094600	1108282300	125400	125100	125400	125100	20
527	20240429	094500	1105777600	125100	125100	125400	125100	176
528	20240429	094400	1083755900	125100	125300	125400	125100	605
529	20240429	094300	1008065100	125100	125400	125500	125100	72
530	20240429	094200	999040300	125500	125200	125500	125200	46
531	20240429	094100	993278100	125200	125300	125700	125100	110
532	20240429	094000	979499700	125100	125600	125700	125100	412
533	20240429	093900	927811700	125600	125600	125700	125600	19
534	20240429	093800	925424600	125700	125700	125700	125500	88
535	20240429	093700	914366700	125700	125700	125800	125600	102
536	20240429	093600	901545000	125800	125700	125800	125600	230
537	20240429	093500	872614100	125600	125200	125600	125200	134
538	20240429	093400	855814900	125100	125100	125200	125100	63
539	20240429	093300	847932400	125200	125100	125200	125100	14
540	20240429	093200	846180600	125100	125500	125500	125100	290
541	20240429	093100	809887000	125100	125300	125600	125000	1108
542	20240429	093000	671252800	125300	125400	125700	125300	29
543	20240429	092900	667615700	125400	125500	125700	125400	18
544	20240429	092800	665356900	125600	125600	125700	125600	22
545	20240429	092700	662593300	125600	125600	125600	125600	46
546	20240429	092600	656815700	125600	125600	125600	125600	26
547	20240429	092500	653550100	126000	125900	126000	125600	21
548	20240429	092400	650907200	125600	125500	126000	125500	26
549	20240429	092300	647639200	125600	125600	125700	125600	28
550	20240429	092200	644121400	125800	125800	125800	125500	142
551	20240429	092100	626282900	125800	125500	126300	125500	296
552	20240429	092000	588972700	125500	125500	125600	125200	248
553	20240429	091900	557848500	125200	125200	125200	125200	75
554	20240429	091800	548458500	125200	125100	125200	125100	6
555	20240429	091700	547707500	125100	125200	125200	125000	245
556	20240429	091600	517052300	125400	125800	125800	125400	141
557	20240429	091500	499335000	125800	125800	125800	125800	3
558	20240429	091400	498957600	125800	125700	125800	125500	181
559	20240429	091300	476206400	125600	126100	126200	125600	158
560	20240429	091200	456295100	126100	125900	126300	125900	237
561	20240429	091100	426370000	125900	126200	126200	125900	42
562	20240429	091000	421074400	125900	125600	126300	125600	360
563	20240429	090900	375726900	125700	125900	125900	125700	46
564	20240429	090800	369939700	125900	126200	126600	125800	173
565	20240429	090700	348141200	126000	125900	126500	125800	304
566	20240429	090600	309734400	126000	126700	126700	126000	221
567	20240429	090500	281864900	126300	126500	126800	126300	750
568	20240429	090400	187007700	126800	126900	127300	126800	50
569	20240429	090300	180654600	127000	126700	127000	126700	348
570	20240429	090200	136521400	126800	126600	126900	126500	257
571	20240429	090100	103965200	126500	126700	127500	126400	365
572	20240429	090000	57560300	126800	126300	126800	125100	456