KissMeData/108320/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201300	4375958100	73800	73800	73800	73800	3466
3	20240430	201200	4375958100	73800	73800	73800	73800	0
4	20240430	201100	4375958100	73800	73800	73800	73800	0
5	20240430	201000	4375958100	73800	73800	73800	73800	0
6	20240430	200900	4375958100	73800	73800	73800	73800	0
7	20240430	200800	4375958100	73800	73800	73800	73800	0
8	20240430	200700	4375958100	73800	73800	73800	73800	0
9	20240430	200600	4375958100	73800	73800	73800	73800	0
10	20240430	200500	4375958100	73800	73800	73800	73800	0
11	20240430	200400	4375958100	73800	73800	73800	73800	0
12	20240430	200300	4375958100	73800	73800	73800	73800	0
13	20240430	200200	4375958100	73800	73800	73800	73800	0
14	20240430	200100	4375958100	73800	73800	73800	73800	0
15	20240430	200000	4375958100	73800	73800	73800	73800	0
16	20240430	195900	4375958100	73800	73800	73800	73800	0
17	20240430	195800	4375958100	73800	73800	73800	73800	0
18	20240430	195700	4375958100	73800	73800	73800	73800	0
19	20240430	195600	4375958100	73800	73800	73800	73800	0
20	20240430	195500	4375958100	73800	73800	73800	73800	0
21	20240430	195400	4375958100	73800	73800	73800	73800	0
22	20240430	195300	4375958100	73800	73800	73800	73800	0
23	20240430	195200	4375958100	73800	73800	73800	73800	0
24	20240430	195100	4375958100	73800	73800	73800	73800	0
25	20240430	195000	4375958100	73800	73800	73800	73800	0
26	20240430	194900	4375958100	73800	73800	73800	73800	0
27	20240430	194800	4375958100	73800	73800	73800	73800	0
28	20240430	194700	4375958100	73800	73800	73800	73800	0
29	20240430	194600	4375958100	73800	73800	73800	73800	0
30	20240430	194500	4375958100	73800	73800	73800	73800	0
31	20240430	194400	4375958100	73800	73800	73800	73800	0
32	20240430	194300	4375958100	73800	73800	73800	73800	3466
33	20240430	194200	4375958100	73800	73800	73800	73800	0
34	20240430	194100	4375958100	73800	73800	73800	73800	0
35	20240430	194000	4375958100	73800	73800	73800	73800	0
36	20240430	193900	4375958100	73800	73800	73800	73800	0
37	20240430	193800	4375958100	73800	73800	73800	73800	0
38	20240430	193700	4375958100	73800	73800	73800	73800	0
39	20240430	193600	4375958100	73800	73800	73800	73800	0
40	20240430	193500	4375958100	73800	73800	73800	73800	0
41	20240430	193400	4375958100	73800	73800	73800	73800	0
42	20240430	193300	4375958100	73800	73800	73800	73800	0
43	20240430	193200	4375958100	73800	73800	73800	73800	0
44	20240430	193100	4375958100	73800	73800	73800	73800	0
45	20240430	193000	4375958100	73800	73800	73800	73800	0
46	20240430	192900	4375958100	73800	73800	73800	73800	0
47	20240430	192800	4375958100	73800	73800	73800	73800	0
48	20240430	192700	4375958100	73800	73800	73800	73800	0
49	20240430	192600	4375958100	73800	73800	73800	73800	0
50	20240430	192500	4375958100	73800	73800	73800	73800	0
51	20240430	192400	4375958100	73800	73800	73800	73800	0
52	20240430	192300	4375958100	73800	73800	73800	73800	0
53	20240430	192200	4375958100	73800	73800	73800	73800	0
54	20240430	192100	4375958100	73800	73800	73800	73800	0
55	20240430	192000	4375958100	73800	73800	73800	73800	0
56	20240430	191900	4375958100	73800	73800	73800	73800	0
57	20240430	191800	4375958100	73800	73800	73800	73800	0
58	20240430	191700	4375958100	73800	73800	73800	73800	0
59	20240430	191600	4375958100	73800	73800	73800	73800	0
60	20240430	191500	4375958100	73800	73800	73800	73800	0
61	20240430	191400	4375958100	73800	73800	73800	73800	0
62	20240430	191300	4375958100	73800	73800	73800	73800	3466
63	20240430	191200	4375958100	73800	73800	73800	73800	0
64	20240430	191100	4375958100	73800	73800	73800	73800	0
65	20240430	191000	4375958100	73800	73800	73800	73800	0
66	20240430	190900	4375958100	73800	73800	73800	73800	0
67	20240430	190800	4375958100	73800	73800	73800	73800	0
68	20240430	190700	4375958100	73800	73800	73800	73800	0
69	20240430	190600	4375958100	73800	73800	73800	73800	0
70	20240430	190500	4375958100	73800	73800	73800	73800	0
71	20240430	190400	4375958100	73800	73800	73800	73800	0
72	20240430	190300	4375958100	73800	73800	73800	73800	0
73	20240430	190200	4375958100	73800	73800	73800	73800	0
74	20240430	190100	4375958100	73800	73800	73800	73800	0
75	20240430	190000	4375958100	73800	73800	73800	73800	0
76	20240430	185900	4375958100	73800	73800	73800	73800	0
77	20240430	185800	4375958100	73800	73800	73800	73800	0
78	20240430	185700	4375958100	73800	73800	73800	73800	0
79	20240430	185600	4375958100	73800	73800	73800	73800	0
80	20240430	185500	4375958100	73800	73800	73800	73800	0
81	20240430	185400	4375958100	73800	73800	73800	73800	0
82	20240430	185300	4375958100	73800	73800	73800	73800	0
83	20240430	185200	4375958100	73800	73800	73800	73800	0
84	20240430	185100	4375958100	73800	73800	73800	73800	0
85	20240430	185000	4375958100	73800	73800	73800	73800	0
86	20240430	184900	4375958100	73800	73800	73800	73800	0
87	20240430	184800	4375958100	73800	73800	73800	73800	0
88	20240430	184700	4375958100	73800	73800	73800	73800	0
89	20240430	184600	4375958100	73800	73800	73800	73800	0
90	20240430	184500	4375958100	73800	73800	73800	73800	0
91	20240430	184400	4375958100	73800	73800	73800	73800	0
92	20240430	184300	4375958100	73800	73800	73800	73800	3466
93	20240430	184200	4375958100	73800	73800	73800	73800	0
94	20240430	184100	4375958100	73800	73800	73800	73800	0
95	20240430	184000	4375958100	73800	73800	73800	73800	0
96	20240430	183900	4375958100	73800	73800	73800	73800	0
97	20240430	183800	4375958100	73800	73800	73800	73800	0
98	20240430	183700	4375958100	73800	73800	73800	73800	0
99	20240430	183600	4375958100	73800	73800	73800	73800	0
100	20240430	183500	4375958100	73800	73800	73800	73800	0
101	20240430	183400	4375958100	73800	73800	73800	73800	0
102	20240430	183300	4375958100	73800	73800	73800	73800	0
103	20240430	183200	4375958100	73800	73800	73800	73800	0
104	20240430	183100	4375958100	73800	73800	73800	73800	0
105	20240430	183000	4375958100	73800	73800	73800	73800	0
106	20240430	182900	4375958100	73800	73800	73800	73800	0
107	20240430	182800	4375958100	73800	73800	73800	73800	0
108	20240430	182700	4375958100	73800	73800	73800	73800	0
109	20240430	182600	4375958100	73800	73800	73800	73800	0
110	20240430	182500	4375958100	73800	73800	73800	73800	0
111	20240430	182400	4375958100	73800	73800	73800	73800	0
112	20240430	182300	4375958100	73800	73800	73800	73800	0
113	20240430	182200	4375958100	73800	73800	73800	73800	0
114	20240430	182100	4375958100	73800	73800	73800	73800	0
115	20240430	182000	4375958100	73800	73800	73800	73800	0
116	20240430	181900	4375958100	73800	73800	73800	73800	0
117	20240430	181800	4375958100	73800	73800	73800	73800	0
118	20240430	181700	4375958100	73800	73800	73800	73800	0
119	20240430	181600	4375958100	73800	73800	73800	73800	0
120	20240430	181500	4375958100	73800	73800	73800	73800	0
121	20240430	181400	4375958100	73800	73800	73800	73800	0
122	20240430	181300	4375958100	73800	73800	73800	73800	3466
123	20240430	181200	4375958100	73800	73800	73800	73800	0
124	20240430	181100	4375958100	73800	73800	73800	73800	0
125	20240430	181000	4375958100	73800	73800	73800	73800	0
126	20240430	180900	4375958100	73800	73800	73800	73800	0
127	20240430	180800	4375958100	73800	73800	73800	73800	0
128	20240430	180700	4375958100	73800	73800	73800	73800	0
129	20240430	180600	4375958100	73800	73800	73800	73800	0
130	20240430	180500	4375958100	73800	73800	73800	73800	0
131	20240430	180400	4375958100	73800	73800	73800	73800	0
132	20240430	180300	4375958100	73800	73800	73800	73800	0
133	20240430	180200	4375958100	73800	73800	73800	73800	0
134	20240430	180100	4375958100	73800	73800	73800	73800	0
135	20240430	180000	4375958100	73800	73800	73800	73800	0
136	20240430	175900	4375958100	73800	73800	73800	73800	0
137	20240430	175800	4375958100	73800	73800	73800	73800	0
138	20240430	175700	4375958100	73800	73800	73800	73800	0
139	20240430	175600	4375958100	73800	73800	73800	73800	0
140	20240430	175500	4375958100	73800	73800	73800	73800	0
141	20240430	175400	4375958100	73800	73800	73800	73800	0
142	20240430	175300	4375958100	73800	73800	73800	73800	0
143	20240430	175200	4375958100	73800	73800	73800	73800	0
144	20240430	175100	4375958100	73800	73800	73800	73800	0
145	20240430	175000	4375958100	73800	73800	73800	73800	0
146	20240430	174900	4375958100	73800	73800	73800	73800	0
147	20240430	174800	4375958100	73800	73800	73800	73800	0
148	20240430	174700	4375958100	73800	73800	73800	73800	0
149	20240430	174600	4375958100	73800	73800	73800	73800	0
150	20240430	174500	4375958100	73800	73800	73800	73800	0
151	20240430	174400	4375958100	73800	73800	73800	73800	0
152	20240430	174300	4375958100	73800	73800	73800	73800	3466
153	20240430	174200	4375958100	73800	73800	73800	73800	0
154	20240430	174100	4375958100	73800	73800	73800	73800	0
155	20240430	174000	4375958100	73800	73800	73800	73800	0
156	20240430	173900	4375958100	73800	73800	73800	73800	0
157	20240430	173800	4375958100	73800	73800	73800	73800	0
158	20240430	173700	4375958100	73800	73800	73800	73800	0
159	20240430	173600	4375958100	73800	73800	73800	73800	0
160	20240430	173500	4375958100	73800	73800	73800	73800	0
161	20240430	173400	4375958100	73800	73800	73800	73800	0
162	20240430	173300	4375958100	73800	73800	73800	73800	0
163	20240430	173200	4375958100	73800	73800	73800	73800	0
164	20240430	173100	4375958100	73800	73800	73800	73800	0
165	20240430	173000	4375958100	73800	73800	73800	73800	0
166	20240430	172900	4375958100	73800	73800	73800	73800	0
167	20240430	172800	4375958100	73800	73800	73800	73800	0
168	20240430	172700	4375958100	73800	73800	73800	73800	0
169	20240430	172600	4375958100	73800	73800	73800	73800	0
170	20240430	172500	4375958100	73800	73800	73800	73800	0
171	20240430	172400	4375958100	73800	73800	73800	73800	0
172	20240430	172300	4375958100	73800	73800	73800	73800	0
173	20240430	172200	4375958100	73800	73800	73800	73800	0
174	20240430	172100	4375958100	73800	73800	73800	73800	0
175	20240430	172000	4375958100	73800	73800	73800	73800	0
176	20240430	171900	4375958100	73800	73800	73800	73800	0
177	20240430	171800	4375958100	73800	73800	73800	73800	0
178	20240430	171700	4375958100	73800	73800	73800	73800	0
179	20240430	171600	4375958100	73800	73800	73800	73800	0
180	20240430	171500	4375958100	73800	73800	73800	73800	0
181	20240430	171400	4375958100	73800	73800	73800	73800	0
182	20240430	171300	4375958100	73800	73800	73800	73800	3466
183	20240430	171200	4375958100	73800	73800	73800	73800	0
184	20240430	171100	4375958100	73800	73800	73800	73800	0
185	20240430	171000	4375958100	73800	73800	73800	73800	0
186	20240430	170900	4375958100	73800	73800	73800	73800	0
187	20240430	170800	4375958100	73800	73800	73800	73800	0
188	20240430	170700	4375958100	73800	73800	73800	73800	0
189	20240430	170600	4375958100	73800	73800	73800	73800	0
190	20240430	170500	4375958100	73800	73800	73800	73800	0
191	20240430	170400	4375958100	73800	73800	73800	73800	0
192	20240430	170300	4375958100	73800	73800	73800	73800	0
193	20240430	170200	4375958100	73800	73800	73800	73800	0
194	20240430	170100	4375958100	73800	73800	73800	73800	0
195	20240430	170000	4375958100	73800	73800	73800	73800	0
196	20240430	165900	4375958100	73800	73800	73800	73800	0
197	20240430	165800	4375958100	73800	73800	73800	73800	0
198	20240430	165700	4375958100	73800	73800	73800	73800	0
199	20240430	165600	4375958100	73800	73800	73800	73800	0
200	20240430	165500	4375958100	73800	73800	73800	73800	0
201	20240430	165400	4375958100	73800	73800	73800	73800	0
202	20240430	165300	4375958100	73800	73800	73800	73800	0
203	20240430	165200	4375958100	73800	73800	73800	73800	0
204	20240430	165100	4375958100	73800	73800	73800	73800	0
205	20240430	165000	4375958100	73800	73800	73800	73800	0
206	20240430	164900	4375958100	73800	73800	73800	73800	0
207	20240430	164800	4375958100	73800	73800	73800	73800	0
208	20240430	164700	4375958100	73800	73800	73800	73800	0
209	20240430	164600	4375958100	73800	73800	73800	73800	0
210	20240430	164500	4375958100	73800	73800	73800	73800	0
211	20240430	164400	4375958100	73800	73800	73800	73800	0
212	20240430	164300	4375958100	73800	73800	73800	73800	3466
213	20240430	164200	4375958100	73800	73800	73800	73800	0
214	20240430	164100	4375958100	73800	73800	73800	73800	0
215	20240430	164000	4375958100	73800	73800	73800	73800	0
216	20240430	163900	4375958100	73800	73800	73800	73800	0
217	20240430	163800	4375958100	73800	73800	73800	73800	0
218	20240430	163700	4375958100	73800	73800	73800	73800	0
219	20240430	163600	4375958100	73800	73800	73800	73800	0
220	20240430	163500	4375958100	73800	73800	73800	73800	0
221	20240430	163400	4375958100	73800	73800	73800	73800	0
222	20240430	163300	4375958100	73800	73800	73800	73800	0
223	20240430	163200	4375958100	73800	73800	73800	73800	0
224	20240430	163100	4375958100	73800	73800	73800	73800	0
225	20240430	163000	4375958100	73800	73800	73800	73800	0
226	20240430	162900	4375958100	73800	73800	73800	73800	0
227	20240430	162800	4375958100	73800	73800	73800	73800	0
228	20240430	162700	4375958100	73800	73800	73800	73800	0
229	20240430	162600	4375958100	73800	73800	73800	73800	0
230	20240430	162500	4375958100	73800	73800	73800	73800	0
231	20240430	162400	4375958100	73800	73800	73800	73800	0
232	20240430	162300	4375958100	73800	73800	73800	73800	0
233	20240430	162200	4375958100	73800	73800	73800	73800	0
234	20240430	162100	4375958100	73800	73800	73800	73800	0
235	20240430	162000	4375958100	73800	73800	73800	73800	0
236	20240430	161900	4375958100	73800	73800	73800	73800	0
237	20240430	161800	4375958100	73800	73800	73800	73800	0
238	20240430	161700	4375958100	73800	73800	73800	73800	0
239	20240430	161600	4375958100	73800	73800	73800	73800	0
240	20240430	161500	4375958100	73800	73800	73800	73800	0
241	20240430	161400	4375958100	73800	73800	73800	73800	0
242	20240430	161300	4375958100	73800	73800	73800	73800	3466
243	20240430	161200	4375958100	73800	73800	73800	73800	0
244	20240430	161100	4375958100	73800	73800	73800	73800	0
245	20240430	161000	4375958100	73800	73800	73800	73800	0
246	20240430	160900	4375958100	73800	73800	73800	73800	0
247	20240430	160800	4375958100	73800	73800	73800	73800	0
248	20240430	160700	4375958100	73800	73800	73800	73800	0
249	20240430	160600	4375958100	73800	73800	73800	73800	0
250	20240430	160500	4375958100	73800	73800	73800	73800	0
251	20240430	160400	4375958100	73800	73800	73800	73800	0
252	20240430	160300	4375958100	73800	73800	73800	73800	0
253	20240430	160200	4375958100	73800	73800	73800	73800	0
254	20240430	160100	4375958100	73800	73800	73800	73800	0
255	20240430	160000	4375958100	73800	73800	73800	73800	0
256	20240430	155900	4375958100	73800	73800	73800	73800	0
257	20240430	155800	4375958100	73800	73800	73800	73800	0
258	20240430	155700	4375958100	73800	73800	73800	73800	0
259	20240430	155600	4375958100	73800	73800	73800	73800	0
260	20240430	155500	4375958100	73800	73800	73800	73800	0
261	20240430	155400	4375958100	73800	73800	73800	73800	0
262	20240430	155300	4375958100	73800	73800	73800	73800	0
263	20240430	155200	4375958100	73800	73800	73800	73800	0
264	20240430	155100	4375958100	73800	73800	73800	73800	0
265	20240430	155000	4375958100	73800	73800	73800	73800	0
266	20240430	154900	4375958100	73800	73800	73800	73800	0
267	20240430	154800	4375958100	73800	73800	73800	73800	0
268	20240430	154700	4375958100	73800	73800	73800	73800	0
269	20240430	154600	4375958100	73800	73800	73800	73800	0
270	20240430	154500	4375958100	73800	73800	73800	73800	0
271	20240430	154400	4375958100	73800	73800	73800	73800	0
272	20240430	154300	4375958100	73800	73800	73800	73800	3466
273	20240430	154200	4375958100	73800	73800	73800	73800	0
274	20240430	154100	4375958100	73800	73800	73800	73800	0
275	20240430	154000	4375958100	73800	73800	73800	73800	0
276	20240430	153900	4375958100	73800	73800	73800	73800	0
277	20240430	153800	4375958100	73800	73800	73800	73800	0
278	20240430	153700	4375958100	73800	73800	73800	73800	0
279	20240430	153600	4375958100	73800	73800	73800	73800	0
280	20240430	153500	4375958100	73800	73800	73800	73800	0
281	20240430	153400	4375958100	73800	73800	73800	73800	0
282	20240430	153300	4375958100	73800	73800	73800	73800	0
283	20240430	153200	4375958100	73800	73800	73800	73800	0
284	20240430	153100	4375958100	73800	73800	73800	73800	0
285	20240430	153000	4375958100	73800	73800	73800	73800	3466
286	20240430	152900	4120167300	73900	73900	73900	73900	0
287	20240430	152800	4120167300	73900	73900	73900	73900	0
288	20240430	152700	4120167300	73900	73900	73900	73900	0
289	20240430	152600	4120167300	73900	73900	73900	73900	0
290	20240430	152500	4120167300	73900	73900	73900	73900	0
291	20240430	152400	4120167300	73900	73900	73900	73900	0
292	20240430	152300	4120167300	73900	73900	73900	73900	0
293	20240430	152200	4120167300	73900	73900	73900	73900	0
294	20240430	152100	4120167300	73900	73900	73900	73900	0
295	20240430	152000	4120167300	73900	73900	73900	73900	0
296	20240430	151900	4120167300	73900	74100	74100	73900	285
297	20240430	151800	4099081400	73900	74000	74000	73900	803
298	20240430	151700	4039667600	73900	74000	74000	73900	113
299	20240430	151600	4031306400	74000	74000	74000	73900	183
300	20240430	151500	4017766300	74000	74000	74000	73900	132
301	20240430	151400	4008003700	74000	74000	74000	73900	247
302	20240430	151300	3989739900	74000	74000	74000	73900	202
303	20240430	151200	3974793900	74000	74000	74000	73900	180
304	20240430	151100	3961475600	74000	74000	74000	73900	83
305	20240430	151000	3955333700	74000	73900	74000	73900	110
306	20240430	150900	3947195700	74000	74000	74000	73900	61
307	20240430	150800	3942682700	73900	74000	74000	73900	62
308	20240430	150700	3938096400	74000	73900	74000	73900	57
309	20240430	150600	3933880100	74000	74000	74000	73900	479
310	20240430	150500	3898474700	74000	74000	74000	73900	199
311	20240430	150400	3883750300	74000	74000	74000	74000	62
312	20240430	150300	3879162300	74000	74000	74000	73900	192
313	20240430	150200	3864956500	74000	73900	74000	73900	82
314	20240430	150100	3858891000	74000	74000	74000	73900	73
315	20240430	150000	3853490700	74000	73900	74000	73900	42
316	20240430	145900	3850383100	73900	74000	74000	73900	61
317	20240430	145800	3845870700	73900	73800	73900	73800	273
318	20240430	145700	3825702100	73800	73800	73800	73800	335
319	20240430	145600	3800979100	73800	73800	73800	73700	111
320	20240430	145500	3792795300	73700	73700	73800	73700	33
321	20240430	145400	3790362200	73800	73700	73800	73700	93
322	20240430	145300	3783505000	73700	73800	73800	73700	97
323	20240430	145200	3776349400	73800	73800	73800	73700	94
324	20240430	145100	3769418500	73800	73700	73800	73700	21
325	20240430	145000	3767870400	73700	73700	73700	73700	99
326	20240430	144900	3760574100	73700	73700	73800	73700	185
327	20240430	144800	3746938600	73700	73800	73800	73700	87
328	20240430	144700	3740519700	73800	73700	73800	73700	275
329	20240430	144600	3720248700	73800	73800	73800	73700	113
330	20240430	144500	3711916200	73800	73800	73800	73700	116
331	20240430	144400	3703360900	73800	73800	73800	73700	84
332	20240430	144300	3697165600	73800	73700	73800	73700	566
333	20240430	144200	3655446700	73800	73700	73800	73700	90
334	20240430	144100	3648808500	73700	73700	73800	73700	34
335	20240430	144000	3646301400	73700	73700	73800	73700	58
336	20240430	143900	3642025500	73700	73800	73800	73700	62
337	20240430	143800	3637454100	73700	73800	73800	73700	180
338	20240430	143700	3624179200	73800	73800	73800	73800	87
339	20240430	143600	3617758600	73800	73800	73800	73700	59
340	20240430	143500	3613408600	73800	73700	73800	73700	71
341	20240430	143400	3608168900	73700	73800	73800	73700	120
342	20240430	143300	3599322700	73800	73700	73800	73700	19
343	20240430	143200	3597922100	73800	73800	73800	73800	106
344	20240430	143100	3590099300	73800	73800	73800	73800	2
345	20240430	143000	3589951700	73800	73900	73900	73800	124
346	20240430	142900	3580800300	73800	73700	73900	73700	63
347	20240430	142800	3576154000	73700	73700	73700	73700	0
348	20240430	142700	3576154000	73700	73700	73700	73700	43
349	20240430	142600	3572984900	73700	73800	73900	73700	59
350	20240430	142500	3568633400	73800	73800	73800	73800	251
351	20240430	142400	3550109600	73900	73900	73900	73800	71
352	20240430	142300	3544864400	73800	73900	73900	73800	203
353	20240430	142200	3529862800	73800	73800	74000	73800	169
354	20240430	142100	3517363800	74000	73800	74000	73800	60
355	20240430	142000	3512933800	73800	73900	74000	73800	115
356	20240430	141900	3504438500	73900	74000	74000	73900	67
357	20240430	141800	3499485200	73900	73900	73900	73900	18
358	20240430	141700	3498155000	73900	74000	74000	73900	178
359	20240430	141600	3484993700	73900	74000	74000	73900	219
360	20240430	141500	3468806900	74000	73900	74000	73900	180
361	20240430	141400	3455492600	73900	73900	74000	73900	62
362	20240430	141300	3450908100	73900	73900	74000	73900	94
363	20240430	141200	3443960000	74000	74000	74000	73900	59
364	20240430	141100	3439597300	74000	74000	74000	73900	43
365	20240430	141000	3436416900	74000	73800	74000	73800	665
366	20240430	140900	3387272000	73700	73800	73800	73700	177
367	20240430	140800	3374222000	73700	73700	73700	73700	44
368	20240430	140700	3370979200	73700	73700	73800	73700	72
369	20240430	140600	3365672500	73800	73800	73800	73700	67
370	20240430	140500	3360732400	73800	73700	73800	73700	26
371	20240430	140400	3358815500	73800	73800	73800	73700	35
372	20240430	140300	3356234200	73700	73700	73800	73700	225
373	20240430	140200	3339646200	73700	73800	73800	73700	1074
374	20240430	140100	3260398200	73800	74000	74000	73800	637
375	20240430	140000	3213336900	73900	74000	74000	73900	342
376	20240430	135900	3188058800	74000	74000	74000	74000	549
377	20240430	135800	3147432800	74000	74000	74000	74000	44
378	20240430	135700	3144176800	74000	74000	74000	74000	19
379	20240430	135600	3142770800	74100	74000	74100	74000	329
380	20240430	135500	3118424600	74000	74000	74000	74000	59
381	20240430	135400	3114058600	74000	74000	74000	74000	118
382	20240430	135300	3105326600	74000	74000	74000	74000	18
383	20240430	135200	3103994600	74100	74000	74100	74000	70
384	20240430	135100	3098813500	74000	74000	74000	74000	56
385	20240430	135000	3094669500	74100	74000	74100	74000	18
386	20240430	134900	3093337300	74000	74100	74100	74000	18
387	20240430	134800	3092005100	74100	74000	74100	74000	23
388	20240430	134700	3090303000	74000	74100	74100	74000	469
389	20240430	134600	3055556100	74200	74100	74200	74100	18
390	20240430	134500	3054222200	74100	74100	74100	74100	160
391	20240430	134400	3042366200	74100	74100	74100	74100	56
392	20240430	134300	3038216600	74200	74100	74200	74100	41
393	20240430	134200	3035178400	74100	74100	74100	74100	18
394	20240430	134100	3033844600	74100	74200	74200	74100	60
395	20240430	134000	3029398500	74200	74200	74200	74200	10
396	20240430	133900	3028656500	74100	74200	74200	74100	680
397	20240430	133800	2978267400	74200	74100	74200	74100	33
398	20240430	133700	2975819400	74100	74200	74200	74100	154
399	20240430	133600	2964406900	74200	74200	74200	74200	2
400	20240430	133500	2964258500	74100	74200	74200	74100	32
401	20240430	133400	2961885800	74100	74100	74200	74100	221
402	20240430	133300	2945509200	74200	74200	74200	74100	44
403	20240430	133200	2942247100	74200	74200	74200	74100	19
404	20240430	133100	2940839000	74200	74100	74200	74100	45
405	20240430	133000	2937503100	74200	74200	74200	74100	38
406	20240430	132900	2934685300	74200	74200	74200	74100	39
407	20240430	132800	2931791800	74100	74200	74200	74100	39
408	20240430	132700	2928900400	74200	74200	74200	74200	14
409	20240430	132600	2927861600	74200	74200	74200	74100	47
410	20240430	132500	2924378600	74200	74100	74200	74100	165
411	20240430	132400	2912137300	74200	74100	74200	74100	356
412	20240430	132300	2885737600	74100	74100	74200	74100	21
413	20240430	132200	2884181400	74200	74100	74200	74100	26
414	20240430	132100	2882254400	74100	74200	74200	74100	35
415	20240430	132000	2879659100	74200	74200	74200	74200	59
416	20240430	131900	2875281300	74200	74200	74200	74100	89
417	20240430	131800	2868679400	74200	74200	74200	74200	33
418	20240430	131700	2866230800	74100	74200	74200	74100	22
419	20240430	131600	2864600000	74200	74100	74200	74100	19
420	20240430	131500	2863191900	74100	74100	74100	74100	27
421	20240430	131400	2861191200	74200	74200	74200	74100	36
422	20240430	131300	2858521700	74200	74200	74200	74200	15
423	20240430	131200	2857408700	74200	74200	74200	74100	31
424	20240430	131100	2855110100	74200	74200	74200	74200	16
425	20240430	131000	2853922900	74100	74200	74200	74100	35
426	20240430	130900	2851327600	74200	74100	74200	74100	30
427	20240430	130800	2849103300	74200	74200	74200	74200	104
428	20240430	130700	2841386500	74100	74200	74200	74100	97
429	20240430	130600	2834198700	74200	74200	74200	74200	4
430	20240430	130500	2833901900	74100	74200	74200	74100	26
431	20240430	130400	2831974400	74200	74100	74200	74100	46
432	20240430	130300	2828565700	74100	74200	74200	74100	68
433	20240430	130200	2823521800	74200	74200	74200	74200	6
434	20240430	130100	2823076600	74200	74200	74200	74100	372
435	20240430	130000	2795508300	74200	74200	74200	74100	43
436	20240430	125900	2792320400	74200	74200	74200	74200	0
437	20240430	125800	2792320400	74200	74100	74200	74100	61
438	20240430	125700	2787798900	74200	74200	74200	74200	19
439	20240430	125600	2786389100	74100	74200	74200	74100	17
440	20240430	125500	2785129300	74200	74100	74200	74100	17
441	20240430	125400	2783868100	74100	74200	74200	74100	30
442	20240430	125300	2781643800	74200	74100	74200	74100	16
443	20240430	125200	2780456800	74100	74200	74200	74100	104
444	20240430	125100	2772741700	74300	74200	74300	74100	317
445	20240430	125000	2749194900	74200	74200	74200	74200	51
446	20240430	124900	2745410700	74200	74200	74200	74100	182
447	20240430	124800	2731908000	74200	74200	74200	74200	6
448	20240430	124700	2731462800	74200	74100	74200	74000	185
449	20240430	124600	2717754600	74100	74100	74100	74100	18
450	20240430	124500	2716420800	74000	74100	74100	74000	63
451	20240430	124400	2711754200	74100	74100	74100	74100	13
452	20240430	124300	2710790900	74000	74000	74000	74000	120
453	20240430	124200	2701910900	74000	74000	74000	73900	277
454	20240430	124100	2681414600	74000	73900	74000	73900	33
455	20240430	124000	2678974600	74000	74000	74000	73900	54
456	20240430	123900	2674981100	74000	74000	74000	74000	13
457	20240430	123800	2674019100	73900	73900	73900	73900	20
458	20240430	123700	2672541100	73900	73900	73900	73900	0
459	20240430	123600	2672541100	73900	74000	74000	73900	33
460	20240430	123500	2670100800	73900	73900	74000	73900	167
461	20240430	123400	2657759400	74000	74000	74000	74000	33
462	20240430	123300	2655317400	74000	73900	74000	73900	19
463	20240430	123200	2653913100	74000	74000	74000	74000	3
464	20240430	123100	2653691100	73900	74000	74000	73900	69
465	20240430	123000	2648586800	74000	74000	74000	74000	105
466	20240430	122900	2640816800	73900	74000	74000	73900	124
467	20240430	122800	2631642400	74000	73900	74000	73900	253
468	20240430	122700	2612945400	73900	74000	74000	73900	146
469	20240430	122600	2602143100	74000	73900	74000	73900	30
470	20240430	122500	2599924800	74000	74000	74000	73900	32
471	20240430	122400	2597558600	74000	74000	74000	73900	30
472	20240430	122300	2595340200	74000	74000	74000	73900	75
473	20240430	122200	2589795200	73900	73900	73900	73900	164
474	20240430	122100	2577675600	73800	73900	73900	73800	85
475	20240430	122000	2571397600	73900	73900	73900	73800	60
476	20240430	121900	2566966300	73900	73900	73900	73900	27
477	20240430	121800	2564971000	73800	73900	73900	73800	31
478	20240430	121700	2562681700	73900	73800	73900	73800	30
479	20240430	121600	2560466400	73900	73900	73900	73900	25
480	20240430	121500	2558618900	73900	73900	73900	73800	64
481	20240430	121400	2553891000	73900	73800	73900	73800	36
482	20240430	121300	2551232800	73800	73900	73900	73800	29
483	20240430	121200	2549091300	73900	73900	73900	73900	61
484	20240430	121100	2544583400	73800	73900	73900	73800	34
485	20240430	121000	2542072500	73900	73800	73900	73800	232
486	20240430	120900	2524929400	73900	73900	73900	73900	2
487	20240430	120800	2524781600	73900	73800	73900	73800	32
488	20240430	120700	2522418400	73800	73800	73800	73800	49
489	20240430	120600	2518802200	73800	73800	73800	73700	61
490	20240430	120500	2514302100	73800	73800	73800	73800	40
491	20240430	120400	2511350100	73800	73800	73800	73700	78
492	20240430	120300	2505597200	73800	73800	73800	73800	18
493	20240430	120200	2504268800	73800	73800	73800	73700	31
494	20240430	120100	2501982600	73800	73700	73800	73700	20
495	20240430	120000	2500508300	73700	73800	73800	73700	118
496	20240430	115900	2491804000	73800	73700	73800	73700	87
497	20240430	115800	2485387500	73800	73800	73800	73800	1
498	20240430	115700	2485313700	73700	73800	73800	73700	67
499	20240430	115600	2480375200	73800	73700	73800	73700	9
500	20240430	115500	2479711700	73700	73700	73700	73700	27
501	20240430	115400	2477721800	73700	73700	73700	73700	71
502	20240430	115300	2472489100	73700	73800	73800	73700	70
503	20240430	115200	2467324800	73800	73700	73800	73700	35
504	20240430	115100	2464743500	73800	73800	73800	73700	53
505	20240430	115000	2460834000	73700	73800	73800	73700	63
506	20240430	114900	2456187200	73800	73800	73800	73800	33
507	20240430	114800	2453751800	73800	73800	73800	73700	50
508	20240430	114700	2450063500	73800	73800	73800	73800	48
509	20240430	114600	2446521100	73800	73700	73800	73700	83
510	20240430	114500	2440399600	73800	73800	73800	73800	29
511	20240430	114400	2438259400	73700	73800	73800	73700	88
512	20240430	114300	2431768400	73800	73800	73800	73700	81
513	20240430	114200	2425792300	73800	73800	73800	73700	135
514	20240430	114100	2415832200	73800	73700	73800	73700	114
515	20240430	114000	2407427600	73800	73800	73800	73700	46
516	20240430	113900	2404034400	73800	73800	73800	73700	48
517	20240430	113800	2400493700	73700	73700	73700	73700	52
518	20240430	113700	2396661300	73800	73800	73800	73700	45
519	20240430	113600	2393342000	73700	73700	73700	73700	16
520	20240430	113500	2392162800	73700	73800	73800	73700	28
521	20240430	113400	2390099100	73800	73700	73800	73700	19
522	20240430	113300	2388698600	73700	73700	73800	73700	81
523	20240430	113200	2382727500	73800	73700	73800	73700	34
524	20240430	113100	2380220000	73700	73700	73700	73700	16
525	20240430	113000	2379040800	73800	73700	73800	73700	45
526	20240430	112900	2375724200	73800	73700	73800	73700	28
527	20240430	112800	2373660300	73700	73800	73800	73700	59
528	20240430	112700	2369310700	73700	73700	73800	73700	40
529	20240430	112600	2366362300	73800	73800	73800	73800	24
530	20240430	112500	2364591100	73700	73700	73700	73700	49
531	20240430	112400	2360979800	73800	73700	73800	73700	64
532	20240430	112300	2356259400	73800	73700	73800	73700	126
533	20240430	112200	2346972300	73700	73700	73700	73700	55
534	20240430	112100	2342918800	73700	73800	73800	73700	238
535	20240430	112000	2325359100	73800	73800	73900	73800	6
536	20240430	111900	2324916200	73800	73900	73900	73800	330
537	20240430	111800	2300560800	73800	73900	73900	73800	30
538	20240430	111700	2298345500	73800	73900	73900	73800	41
539	20240430	111600	2295318800	73900	73900	73900	73800	32
540	20240430	111500	2292956200	73900	73700	73900	73700	76
541	20240430	111400	2287345000	73700	73700	73700	73700	37
542	20240430	111300	2284618100	73700	73700	73800	73700	78
543	20240430	111200	2278867100	73700	73900	73900	73700	2023
544	20240430	111100	2129615000	73900	73900	73900	73900	34
545	20240430	111000	2127102400	73900	74000	74000	73900	106
546	20240430	110900	2119268600	74000	73900	74000	73900	29
547	20240430	110800	2117124200	74000	74000	74000	74000	15
548	20240430	110700	2116014200	73900	74000	74000	73900	47
549	20240430	110600	2112540000	74000	74000	74000	74000	6
550	20240430	110500	2112096000	73900	73900	73900	73900	17
551	20240430	110400	2110839700	73900	73800	73900	73800	4
552	20240430	110300	2110544200	73800	73900	73900	73800	100
553	20240430	110200	2103155800	73900	73900	73900	73800	68
554	20240430	110100	2098134000	73900	74000	74000	73900	554
555	20240430	110000	2057193200	73900	73900	73900	73900	17
556	20240430	105900	2055936900	73900	73900	73900	73900	10
557	20240430	105800	2055197900	73900	73900	73900	73900	16
558	20240430	105700	2054015500	73900	73900	73900	73900	101
559	20240430	105600	2046551600	74000	73900	74000	73900	227
560	20240430	105500	2029776200	74000	74100	74100	73900	529
561	20240430	105400	1990632300	74000	74000	74000	74000	120
562	20240430	105300	1981752300	74100	74100	74100	74000	315
563	20240430	105200	1958440300	74100	74000	74100	74000	62
564	20240430	105100	1953850100	74000	74000	74100	74000	52
565	20240430	105000	1950000700	74100	74100	74100	74000	27
566	20240430	104900	1948001100	74100	74000	74100	74000	373
567	20240430	104800	1920393000	74000	74000	74000	74000	5
568	20240430	104700	1920023000	74000	74000	74000	73900	160
569	20240430	104600	1908193000	74000	74000	74000	73900	41
570	20240430	104500	1905159200	73900	73900	74000	73900	138
571	20240430	104400	1894947800	74000	74000	74000	74000	2
572	20240430	104300	1894799800	73900	74000	74000	73900	68
573	20240430	104200	1889771800	73900	73900	73900	73900	2
574	20240430	104100	1889624000	73900	74100	74100	73900	192
575	20240430	104000	1875411100	74100	74000	74100	74000	175
576	20240430	103900	1862449900	74000	73900	74000	73800	122
577	20240430	103800	1853434200	73900	73900	73900	73900	6
578	20240430	103700	1852990800	74000	74000	74000	73900	43
579	20240430	103600	1849809000	73900	74000	74000	73800	84
580	20240430	103500	1843593800	74000	73700	74000	73700	412
581	20240430	103400	1813176400	73800	73800	73800	73700	321
582	20240430	103300	1789512700	73800	73800	73800	73700	87
583	20240430	103200	1783092200	73700	73700	73800	73700	180
584	20240430	103100	1769825800	73800	73800	73800	73700	211
585	20240430	103000	1754255800	73800	73900	73900	73800	48
586	20240430	102900	1750709000	73800	73800	73900	73800	49
587	20240430	102800	1747092600	73800	73800	73900	73800	36
588	20240430	102700	1744434800	73800	73800	73800	73800	26
589	20240430	102600	1742516000	73800	73800	73900	73800	240
590	20240430	102500	1724803700	73800	73800	73800	73800	33
591	20240430	102400	1722368300	73700	73700	73700	73700	2
592	20240430	102300	1722220900	73900	73700	73900	73700	334
593	20240430	102200	1697560400	73700	73700	73700	73700	119
594	20240430	102100	1688790100	73700	73600	73800	73600	110
595	20240430	102000	1680683100	73600	73600	73700	73600	41
596	20240430	101900	1677665300	73600	73700	73700	73600	105
597	20240430	101800	1669928700	73700	73700	73700	73700	456
598	20240430	101700	1636321500	73700	73700	73800	73700	197
599	20240430	101600	1621802500	73800	73800	73800	73700	246
600	20240430	101500	1603671900	73700	73800	73900	73700	784
601	20240430	101400	1545812000	73800	73800	73900	73800	75
602	20240430	101300	1540271100	73800	73900	73900	73800	947
603	20240430	101200	1470307000	74000	73900	74000	73900	416
604	20240430	101100	1439562000	74000	74000	74100	73900	429
605	20240430	101000	1407819200	74000	74100	74100	74000	41
606	20240430	100900	1404784000	74000	74000	74100	74000	420
607	20240430	100800	1373698400	74000	74000	74000	73900	18
608	20240430	100700	1372366500	73900	74000	74200	73900	152
609	20240430	100600	1361116200	74100	74100	74100	74000	99
610	20240430	100500	1353783200	74100	74000	74200	73900	262
611	20240430	100400	1334401300	74200	74000	74200	73900	562
612	20240430	100300	1292802300	73900	74000	74100	73900	50
613	20240430	100200	1289101600	74000	74200	74200	73900	72
614	20240430	100100	1283770900	73900	74000	74200	73900	1255
615	20240430	100000	1190881900	74100	74100	74200	74000	316
616	20240430	095900	1167468700	74100	74200	74300	74100	929
617	20240430	095800	1098544600	74300	74200	74300	74200	49
618	20240430	095700	1094906800	74300	74300	74400	74200	360
619	20240430	095600	1068165900	74300	74400	74400	74300	633
620	20240430	095500	1021083000	74400	74500	74500	74400	108
621	20240430	095400	1013046800	74400	74500	74500	74400	401
622	20240430	095300	983203600	74400	74400	74500	74400	66
623	20240430	095200	978288100	74500	74400	74500	74400	32
624	20240430	095100	975905100	74500	74400	74500	74400	4
625	20240430	095000	975607300	74500	74400	74500	74400	13
626	20240430	094900	974639000	74400	74500	74500	74400	170
627	20240430	094800	961976100	74500	74500	74500	74500	29
628	20240430	094700	959815600	74500	74500	74500	74400	110
629	20240430	094600	951621300	74500	74500	74500	74400	198
630	20240430	094500	936872400	74500	74400	74500	74400	423
631	20240430	094400	905363100	74500	74400	74500	74300	272
632	20240430	094300	885122000	74400	74400	74400	74300	84
633	20240430	094200	878873600	74400	74300	74400	74300	477
634	20240430	094100	843389400	74300	74400	74400	74300	91
635	20240430	094000	836625900	74400	74300	74400	74300	85
636	20240430	093900	830303100	74400	74300	74400	74300	27
637	20240430	093800	828296900	74400	74400	74400	74300	75
638	20240430	093700	822719900	74400	74300	74400	74300	41
639	20240430	093600	819671900	74400	74400	74400	74300	40
640	20240430	093500	816697100	74300	74300	74400	74300	128
641	20240430	093400	807180900	74400	74300	74400	74300	73
642	20240430	093300	801753900	74300	74400	74400	74300	19
643	20240430	093200	800341300	74400	74300	74400	74200	644
644	20240430	093100	752493500	74300	74300	74300	74200	107
645	20240430	093000	744545400	74300	74300	74300	74200	47
646	20240430	092900	741057200	74300	74200	74300	74200	98
647	20240430	092800	733781200	74200	74200	74300	74200	255
648	20240430	092700	714841600	74200	74200	74300	74200	70
649	20240430	092600	709645800	74200	74000	74200	74000	227
650	20240430	092500	692819600	74100	74200	74200	74000	294
651	20240430	092400	671033700	74200	74100	74200	74000	222
652	20240430	092300	654580800	74100	74200	74200	74100	59
653	20240430	092200	650205300	74100	74100	74100	74000	729
654	20240430	092100	596210700	74100	74300	74300	74100	286
655	20240430	092000	575014000	74300	74100	74300	74100	76
656	20240430	091900	569374300	74100	74100	74200	74100	470
657	20240430	091800	534534900	74200	74300	74300	74100	280
658	20240430	091700	513777700	74200	74300	74300	74200	83
659	20240430	091600	507615700	74200	74200	74300	74100	189
660	20240430	091500	493593600	74200	74200	74200	74100	552
661	20240430	091400	452636100	74100	74100	74200	74100	88
662	20240430	091300	446114600	74100	74300	74300	74100	173
663	20240430	091200	433278800	74400	74400	74400	74300	219
664	20240430	091100	417000500	74400	74400	74500	74400	155
665	20240430	091000	405466200	74400	74500	74500	74400	121
666	20240430	090900	396463200	74500	74300	74500	74300	224
667	20240430	090800	379795300	74400	74400	74400	74300	579
668	20240430	090700	336724800	74400	74200	74400	74200	540
669	20240430	090600	296597200	74200	73900	74200	73900	32
670	20240430	090500	294226100	74000	74000	74000	73800	69
671	20240430	090400	289122700	74000	73900	74000	73900	400
672	20240430	090300	259558600	74000	74000	74000	73900	300
673	20240430	090200	237359600	74000	74100	74200	74000	489
674	20240430	090100	201128900	74100	74300	74300	74100	342
675	20240430	090000	175761500	74500	74200	74700	74200	2361