KissMeData/004690/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184300	1396133900	92100	92100	92100	92100	259
3	20240430	184200	1396133900	92100	92100	92100	92100	0
4	20240430	184100	1396133900	92100	92100	92100	92100	0
5	20240430	184000	1396133900	92100	92100	92100	92100	0
6	20240430	183900	1396133900	92100	92100	92100	92100	0
7	20240430	183800	1396133900	92100	92100	92100	92100	0
8	20240430	183700	1396133900	92100	92100	92100	92100	0
9	20240430	183600	1396133900	92100	92100	92100	92100	0
10	20240430	183500	1396133900	92100	92100	92100	92100	0
11	20240430	183400	1396133900	92100	92100	92100	92100	0
12	20240430	183300	1396133900	92100	92100	92100	92100	0
13	20240430	183200	1396133900	92100	92100	92100	92100	0
14	20240430	183100	1396133900	92100	92100	92100	92100	0
15	20240430	183000	1396133900	92100	92100	92100	92100	0
16	20240430	182900	1396133900	92100	92100	92100	92100	0
17	20240430	182800	1396133900	92100	92100	92100	92100	0
18	20240430	182700	1396133900	92100	92100	92100	92100	0
19	20240430	182600	1396133900	92100	92100	92100	92100	0
20	20240430	182500	1396133900	92100	92100	92100	92100	0
21	20240430	182400	1396133900	92100	92100	92100	92100	0
22	20240430	182300	1396133900	92100	92100	92100	92100	0
23	20240430	182200	1396133900	92100	92100	92100	92100	0
24	20240430	182100	1396133900	92100	92100	92100	92100	0
25	20240430	182000	1396133900	92100	92100	92100	92100	0
26	20240430	181900	1396133900	92100	92100	92100	92100	0
27	20240430	181800	1396133900	92100	92100	92100	92100	0
28	20240430	181700	1396133900	92100	92100	92100	92100	0
29	20240430	181600	1396133900	92100	92100	92100	92100	0
30	20240430	181500	1396133900	92100	92100	92100	92100	0
31	20240430	181400	1396133900	92100	92100	92100	92100	0
32	20240430	181300	1396133900	92100	92100	92100	92100	259
33	20240430	181200	1396133900	92100	92100	92100	92100	0
34	20240430	181100	1396133900	92100	92100	92100	92100	0
35	20240430	181000	1396133900	92100	92100	92100	92100	0
36	20240430	180900	1396133900	92100	92100	92100	92100	0
37	20240430	180800	1396133900	92100	92100	92100	92100	0
38	20240430	180700	1396133900	92100	92100	92100	92100	0
39	20240430	180600	1396133900	92100	92100	92100	92100	0
40	20240430	180500	1396133900	92100	92100	92100	92100	0
41	20240430	180400	1396133900	92100	92100	92100	92100	0
42	20240430	180300	1396133900	92100	92100	92100	92100	0
43	20240430	180200	1396133900	92100	92100	92100	92100	0
44	20240430	180100	1396133900	92100	92100	92100	92100	0
45	20240430	180000	1396133900	92100	92100	92100	92100	0
46	20240430	175900	1396133900	92100	92100	92100	92100	0
47	20240430	175800	1396133900	92100	92100	92100	92100	0
48	20240430	175700	1396133900	92100	92100	92100	92100	0
49	20240430	175600	1396133900	92100	92100	92100	92100	0
50	20240430	175500	1396133900	92100	92100	92100	92100	0
51	20240430	175400	1396133900	92100	92100	92100	92100	0
52	20240430	175300	1396133900	92100	92100	92100	92100	0
53	20240430	175200	1396133900	92100	92100	92100	92100	0
54	20240430	175100	1396133900	92100	92100	92100	92100	0
55	20240430	175000	1396133900	92100	92100	92100	92100	0
56	20240430	174900	1396133900	92100	92100	92100	92100	0
57	20240430	174800	1396133900	92100	92100	92100	92100	0
58	20240430	174700	1396133900	92100	92100	92100	92100	0
59	20240430	174600	1396133900	92100	92100	92100	92100	0
60	20240430	174500	1396133900	92100	92100	92100	92100	0
61	20240430	174400	1396133900	92100	92100	92100	92100	0
62	20240430	174300	1396133900	92100	92100	92100	92100	259
63	20240430	174200	1396133900	92100	92100	92100	92100	0
64	20240430	174100	1396133900	92100	92100	92100	92100	0
65	20240430	174000	1396133900	92100	92100	92100	92100	0
66	20240430	173900	1396133900	92100	92100	92100	92100	0
67	20240430	173800	1396133900	92100	92100	92100	92100	0
68	20240430	173700	1396133900	92100	92100	92100	92100	0
69	20240430	173600	1396133900	92100	92100	92100	92100	0
70	20240430	173500	1396133900	92100	92100	92100	92100	0
71	20240430	173400	1396133900	92100	92100	92100	92100	0
72	20240430	173300	1396133900	92100	92100	92100	92100	0
73	20240430	173200	1396133900	92100	92100	92100	92100	0
74	20240430	173100	1396133900	92100	92100	92100	92100	0
75	20240430	173000	1396133900	92100	92100	92100	92100	0
76	20240430	172900	1396133900	92100	92100	92100	92100	0
77	20240430	172800	1396133900	92100	92100	92100	92100	0
78	20240430	172700	1396133900	92100	92100	92100	92100	0
79	20240430	172600	1396133900	92100	92100	92100	92100	0
80	20240430	172500	1396133900	92100	92100	92100	92100	0
81	20240430	172400	1396133900	92100	92100	92100	92100	0
82	20240430	172300	1396133900	92100	92100	92100	92100	0
83	20240430	172200	1396133900	92100	92100	92100	92100	0
84	20240430	172100	1396133900	92100	92100	92100	92100	0
85	20240430	172000	1396133900	92100	92100	92100	92100	0
86	20240430	171900	1396133900	92100	92100	92100	92100	0
87	20240430	171800	1396133900	92100	92100	92100	92100	0
88	20240430	171700	1396133900	92100	92100	92100	92100	0
89	20240430	171600	1396133900	92100	92100	92100	92100	0
90	20240430	171500	1396133900	92100	92100	92100	92100	0
91	20240430	171400	1396133900	92100	92100	92100	92100	0
92	20240430	171300	1396133900	92100	92100	92100	92100	259
93	20240430	171200	1396133900	92100	92100	92100	92100	0
94	20240430	171100	1396133900	92100	92100	92100	92100	0
95	20240430	171000	1396133900	92100	92100	92100	92100	0
96	20240430	170900	1396133900	92100	92100	92100	92100	0
97	20240430	170800	1396133900	92100	92100	92100	92100	0
98	20240430	170700	1396133900	92100	92100	92100	92100	0
99	20240430	170600	1396133900	92100	92100	92100	92100	0
100	20240430	170500	1396133900	92100	92100	92100	92100	0
101	20240430	170400	1396133900	92100	92100	92100	92100	0
102	20240430	170300	1396133900	92100	92100	92100	92100	0
103	20240430	170200	1396133900	92100	92100	92100	92100	0
104	20240430	170100	1396133900	92100	92100	92100	92100	0
105	20240430	170000	1396133900	92100	92100	92100	92100	0
106	20240430	165900	1396133900	92100	92100	92100	92100	0
107	20240430	165800	1396133900	92100	92100	92100	92100	0
108	20240430	165700	1396133900	92100	92100	92100	92100	0
109	20240430	165600	1396133900	92100	92100	92100	92100	0
110	20240430	165500	1396133900	92100	92100	92100	92100	0
111	20240430	165400	1396133900	92100	92100	92100	92100	0
112	20240430	165300	1396133900	92100	92100	92100	92100	0
113	20240430	165200	1396133900	92100	92100	92100	92100	0
114	20240430	165100	1396133900	92100	92100	92100	92100	0
115	20240430	165000	1396133900	92100	92100	92100	92100	0
116	20240430	164900	1396133900	92100	92100	92100	92100	0
117	20240430	164800	1396133900	92100	92100	92100	92100	0
118	20240430	164700	1396133900	92100	92100	92100	92100	0
119	20240430	164600	1396133900	92100	92100	92100	92100	0
120	20240430	164500	1396133900	92100	92100	92100	92100	0
121	20240430	164400	1396133900	92100	92100	92100	92100	0
122	20240430	164300	1396133900	92100	92100	92100	92100	259
123	20240430	164200	1396133900	92100	92100	92100	92100	0
124	20240430	164100	1396133900	92100	92100	92100	92100	0
125	20240430	164000	1396133900	92100	92100	92100	92100	0
126	20240430	163900	1396133900	92100	92100	92100	92100	0
127	20240430	163800	1396133900	92100	92100	92100	92100	0
128	20240430	163700	1396133900	92100	92100	92100	92100	0
129	20240430	163600	1396133900	92100	92100	92100	92100	0
130	20240430	163500	1396133900	92100	92100	92100	92100	0
131	20240430	163400	1396133900	92100	92100	92100	92100	0
132	20240430	163300	1396133900	92100	92100	92100	92100	0
133	20240430	163200	1396133900	92100	92100	92100	92100	0
134	20240430	163100	1396133900	92100	92100	92100	92100	0
135	20240430	163000	1396133900	92100	92100	92100	92100	0
136	20240430	162900	1396133900	92100	92100	92100	92100	0
137	20240430	162800	1396133900	92100	92100	92100	92100	0
138	20240430	162700	1396133900	92100	92100	92100	92100	0
139	20240430	162600	1396133900	92100	92100	92100	92100	0
140	20240430	162500	1396133900	92100	92100	92100	92100	0
141	20240430	162400	1396133900	92100	92100	92100	92100	0
142	20240430	162300	1396133900	92100	92100	92100	92100	0
143	20240430	162200	1396133900	92100	92100	92100	92100	0
144	20240430	162100	1396133900	92100	92100	92100	92100	0
145	20240430	162000	1396133900	92100	92100	92100	92100	0
146	20240430	161900	1396133900	92100	92100	92100	92100	0
147	20240430	161800	1396133900	92100	92100	92100	92100	0
148	20240430	161700	1396133900	92100	92100	92100	92100	0
149	20240430	161600	1396133900	92100	92100	92100	92100	0
150	20240430	161500	1396133900	92100	92100	92100	92100	0
151	20240430	161400	1396133900	92100	92100	92100	92100	0
152	20240430	161300	1396133900	92100	92100	92100	92100	259
153	20240430	161200	1396133900	92100	92100	92100	92100	0
154	20240430	161100	1396133900	92100	92100	92100	92100	0
155	20240430	161000	1396133900	92100	92100	92100	92100	0
156	20240430	160900	1396133900	92100	92100	92100	92100	0
157	20240430	160800	1396133900	92100	92100	92100	92100	0
158	20240430	160700	1396133900	92100	92100	92100	92100	0
159	20240430	160600	1396133900	92100	92100	92100	92100	0
160	20240430	160500	1396133900	92100	92100	92100	92100	0
161	20240430	160400	1396133900	92100	92100	92100	92100	0
162	20240430	160300	1396133900	92100	92100	92100	92100	0
163	20240430	160200	1396133900	92100	92100	92100	92100	0
164	20240430	160100	1396133900	92100	92100	92100	92100	0
165	20240430	160000	1396133900	92100	92100	92100	92100	0
166	20240430	155900	1396133900	92100	92100	92100	92100	0
167	20240430	155800	1396133900	92100	92100	92100	92100	0
168	20240430	155700	1396133900	92100	92100	92100	92100	0
169	20240430	155600	1396133900	92100	92100	92100	92100	0
170	20240430	155500	1396133900	92100	92100	92100	92100	0
171	20240430	155400	1396133900	92100	92100	92100	92100	0
172	20240430	155300	1396133900	92100	92100	92100	92100	0
173	20240430	155200	1396133900	92100	92100	92100	92100	0
174	20240430	155100	1396133900	92100	92100	92100	92100	0
175	20240430	155000	1396133900	92100	92100	92100	92100	0
176	20240430	154900	1396133900	92100	92100	92100	92100	0
177	20240430	154800	1396133900	92100	92100	92100	92100	0
178	20240430	154700	1396133900	92100	92100	92100	92100	0
179	20240430	154600	1396133900	92100	92100	92100	92100	0
180	20240430	154500	1396133900	92100	92100	92100	92100	0
181	20240430	154400	1396133900	92100	92100	92100	92100	0
182	20240430	154300	1396133900	92100	92100	92100	92100	259
183	20240430	154200	1396133900	92100	92100	92100	92100	0
184	20240430	154100	1396133900	92100	92100	92100	92100	0
185	20240430	154000	1396133900	92100	92100	92100	92100	0
186	20240430	153900	1396133900	92100	92100	92100	92100	0
187	20240430	153800	1396133900	92100	92100	92100	92100	0
188	20240430	153700	1396133900	92100	92100	92100	92100	0
189	20240430	153600	1396133900	92100	92100	92100	92100	0
190	20240430	153500	1396133900	92100	92100	92100	92100	0
191	20240430	153400	1396133900	92100	92100	92100	92100	0
192	20240430	153300	1396133900	92100	92100	92100	92100	0
193	20240430	153200	1396133900	92100	92100	92100	92100	0
194	20240430	153100	1396133900	92100	92100	92100	92100	0
195	20240430	153000	1396133900	92100	92100	92100	92100	259
196	20240430	152900	1372280000	92400	92400	92400	92400	0
197	20240430	152800	1372280000	92400	92400	92400	92400	0
198	20240430	152700	1372280000	92400	92400	92400	92400	0
199	20240430	152600	1372280000	92400	92400	92400	92400	0
200	20240430	152500	1372280000	92400	92400	92400	92400	0
201	20240430	152400	1372280000	92400	92400	92400	92400	0
202	20240430	152300	1372280000	92400	92400	92400	92400	0
203	20240430	152200	1372280000	92400	92400	92400	92400	0
204	20240430	152100	1372280000	92400	92400	92400	92400	0
205	20240430	152000	1372280000	92400	92400	92400	92400	0
206	20240430	151900	1372280000	92400	92200	92400	92100	69
207	20240430	151800	1365916400	92200	92200	92300	92200	98
208	20240430	151700	1356879900	92200	92200	92200	92200	41
209	20240430	151600	1353099700	92200	92200	92200	92200	40
210	20240430	151500	1349411700	92200	92200	92200	92200	47
211	20240430	151400	1345078300	92500	92500	92500	92500	7
212	20240430	151300	1344430800	92400	92400	92400	92400	1
213	20240430	151200	1344338400	92300	92300	92300	92300	1
214	20240430	151100	1344246100	92200	92200	92200	92200	15
215	20240430	151000	1342863100	92400	92200	92400	92200	68
216	20240430	150900	1336580200	92300	92300	92300	92200	241
217	20240430	150800	1314336100	92300	92300	92300	92300	11
218	20240430	150700	1313320800	92300	92300	92300	92300	14
219	20240430	150600	1312028600	92400	92400	92400	92400	7
220	20240430	150500	1311381800	92400	92400	92400	92400	12
221	20240430	150400	1310273000	92500	92400	92500	92400	21
222	20240430	150300	1308331500	92500	92500	92500	92500	0
223	20240430	150200	1308331500	92500	92500	92500	92500	0
224	20240430	150100	1308331500	92500	92500	92500	92500	1
225	20240430	150000	1308239000	92500	92400	92500	92400	85
226	20240430	145900	1300381900	92400	92400	92400	92400	0
227	20240430	145800	1300381900	92400	92400	92400	92400	10
228	20240430	145700	1299457900	92400	92400	92400	92400	0
229	20240430	145600	1299457900	92400	92400	92400	92400	0
230	20240430	145500	1299457900	92400	92400	92400	92400	0
231	20240430	145400	1299457900	92400	92000	92400	92000	186
232	20240430	145300	1282275100	92000	92000	92000	92000	20
233	20240430	145200	1280435100	92000	92000	92000	92000	18
234	20240430	145100	1278779100	92000	92000	92000	92000	13
235	20240430	145000	1277583100	92000	92000	92000	92000	36
236	20240430	144900	1274271100	92000	92100	92100	92000	105
237	20240430	144800	1264610900	92000	92100	92100	92000	36
238	20240430	144700	1261298700	92000	92100	92100	92000	26
239	20240430	144600	1258906500	92000	92500	92500	92000	35
240	20240430	144500	1255684200	92600	92500	92600	92500	366
241	20240430	144400	1221814100	92500	92500	92500	92500	520
242	20240430	144300	1173714100	92500	92200	92500	92100	181
243	20240430	144200	1156985700	92200	92200	92200	92200	39
244	20240430	144100	1153389900	92200	92100	92200	92100	43
245	20240430	144000	1149427200	92400	92400	92400	92100	34
246	20240430	143900	1146293900	92400	92200	92400	92000	44
247	20240430	143800	1142243900	92500	92100	92500	92000	40
248	20240430	143700	1138561700	92100	92100	92100	92100	42
249	20240430	143600	1134693500	92200	92300	92300	92200	9
250	20240430	143500	1133863400	92500	92500	92500	92500	0
251	20240430	143400	1133863400	92500	92500	92500	92500	1
252	20240430	143300	1133770900	92500	92500	92500	92500	0
253	20240430	143200	1133770900	92500	92500	92500	92500	5
254	20240430	143100	1133308400	92600	92600	92600	92600	0
255	20240430	143000	1133308400	92600	92600	92600	92600	0
256	20240430	142900	1133308400	92600	92600	92600	92600	0
257	20240430	142800	1133308400	92600	92400	92600	92400	427
258	20240430	142700	1093805300	92300	92300	92300	92300	0
259	20240430	142600	1093805300	92300	92300	92300	92300	55
260	20240430	142500	1088728800	92300	92300	92300	92300	0
261	20240430	142400	1088728800	92300	92300	92300	92300	50
262	20240430	142300	1084113800	92300	91900	92300	91900	92
263	20240430	142200	1075634900	92100	92000	92100	92000	23
264	20240430	142100	1073516900	91900	91900	91900	91900	1
265	20240430	142000	1073425000	91900	91900	91900	91900	14
266	20240430	141900	1072138400	91900	91900	91900	91900	7
267	20240430	141800	1071495100	91900	91900	91900	91900	1
268	20240430	141700	1071403200	91900	92000	92000	91900	14
269	20240430	141600	1070116500	91900	92000	92000	91900	19
270	20240430	141500	1068370200	91900	92000	92000	91900	9
271	20240430	141400	1067542800	92000	92000	92000	92000	29
272	20240430	141300	1064874800	92000	92400	92400	92000	14
273	20240430	141200	1063586400	92000	92000	92000	92000	14
274	20240430	141100	1062298400	92000	92000	92000	92000	23
275	20240430	141000	1060182400	92000	92000	92000	92000	8
276	20240430	140900	1059446400	92000	92000	92000	92000	23
277	20240430	140800	1057330400	92000	92000	92000	92000	15
278	20240430	140700	1055950400	92000	92000	92000	92000	10
279	20240430	140600	1055030400	92000	92000	92000	92000	20
280	20240430	140500	1053190400	92000	92400	92400	92000	19
281	20240430	140400	1051442000	92000	92000	92000	92000	16
282	20240430	140300	1049970000	92000	92000	92000	92000	24
283	20240430	140200	1047762000	92000	92000	92000	92000	12
284	20240430	140100	1046658000	92000	92000	92000	92000	12
285	20240430	140000	1045554000	92300	92300	92300	92300	20
286	20240430	135900	1043708000	92300	92300	92300	92300	0
287	20240430	135800	1043708000	92300	92300	92300	92300	0
288	20240430	135700	1043708000	92300	92300	92300	92300	127
289	20240430	135600	1031985900	92200	92200	92200	92200	0
290	20240430	135500	1031985900	92200	92200	92200	92200	0
291	20240430	135400	1031985900	92200	92200	92200	92200	54
292	20240430	135300	1027007100	92100	92100	92100	92100	0
293	20240430	135200	1027007100	92100	91900	92100	91900	66
294	20240430	135100	1020931100	91900	91900	91900	91900	8
295	20240430	135000	1020195900	91900	92000	92000	91900	14
296	20240430	134900	1018909200	91900	91900	91900	91900	12
297	20240430	134800	1017806400	91900	91900	91900	91900	7
298	20240430	134700	1017163100	91900	91900	91900	91900	20
299	20240430	134600	1015325100	91900	91900	92300	91900	16
300	20240430	134500	1013854300	91900	91900	91900	91900	19
301	20240430	134400	1012108200	91900	91900	91900	91900	14
302	20240430	134300	1010821600	91900	91900	91900	91900	27
303	20240430	134200	1008340300	91900	91900	91900	91900	22
304	20240430	134100	1006318500	91900	91900	91900	91900	26
305	20240430	134000	1003929100	91900	91900	91900	91900	29
306	20240430	133900	1001264000	91900	92000	92000	91900	25
307	20240430	133800	998965300	92000	92100	92100	92000	15
308	20240430	133700	997585200	92100	92200	92200	92000	92
309	20240430	133600	989104500	92200	92200	92200	92200	54
310	20240430	133500	984125700	92000	92000	92000	92000	18
311	20240430	133400	982469700	92100	92100	92100	92100	1
312	20240430	133300	982377600	92200	92100	92200	92100	143
313	20240430	133200	969194200	92100	92100	92100	92100	35
314	20240430	133100	965970700	92000	92000	92000	92000	18
315	20240430	133000	964314700	92100	92100	92100	92100	0
316	20240430	132900	964314700	92100	92100	92100	92100	59
317	20240430	132800	958880800	92000	92000	92000	92000	16
318	20240430	132700	957408800	91900	91900	91900	91900	27
319	20240430	132600	954927500	91900	91900	91900	91900	7
320	20240430	132500	954284200	91900	91900	91900	91900	8
321	20240430	132400	953549000	91900	91900	91900	91900	17
322	20240430	132300	951986700	91800	91800	91800	91800	0
323	20240430	132200	951986700	91800	91800	91800	91800	12
324	20240430	132100	950885100	91900	92200	92200	91900	31
325	20240430	132000	948035800	91900	91900	91900	91900	0
326	20240430	131900	948035800	91900	91900	91900	91900	0
327	20240430	131800	948035800	91900	91900	91900	91900	0
328	20240430	131700	948035800	91900	91900	91900	91900	8
329	20240430	131600	947300600	91900	92000	92100	91900	175
330	20240430	131500	931199600	91900	91900	91900	91900	6
331	20240430	131400	930648200	92200	91900	92200	91900	13
332	20240430	131300	929453200	91900	92000	92000	91900	12
333	20240430	131200	928349900	92000	92000	92000	92000	12
334	20240430	131100	927245900	92000	92000	92000	92000	27
335	20240430	131000	924761900	92000	92000	92000	92000	11
336	20240430	130900	923749900	92000	92000	92000	92000	12
337	20240430	130800	922645900	92000	92000	92000	92000	9
338	20240430	130700	921817900	92000	92000	92000	92000	16
339	20240430	130600	920345900	92000	92000	92000	92000	10
340	20240430	130500	919425900	92000	92000	92000	92000	0
341	20240430	130400	919425900	92000	92100	92100	92000	15
342	20240430	130300	918045400	92100	92100	92100	92100	10
343	20240430	130200	917124400	92100	92100	92100	92100	5
344	20240430	130100	916663900	92100	92100	92100	92100	8
345	20240430	130000	915927100	92100	92200	92300	92100	23
346	20240430	125900	913808100	92200	92200	92200	92200	6
347	20240430	125800	913254900	92200	92200	92200	92200	10
348	20240430	125700	912332900	92300	92300	92300	92300	0
349	20240430	125600	912332900	92300	92300	92300	92300	0
350	20240430	125500	912332900	92300	92400	92400	92300	6
351	20240430	125400	911778900	92500	92500	92500	92500	0
352	20240430	125300	911778900	92500	92500	92500	92500	1
353	20240430	125200	911686400	92500	92500	92500	92500	34
354	20240430	125100	908541400	92500	92400	92500	92400	78
355	20240430	125000	901332700	92400	92200	92400	92200	780
356	20240430	124900	829331600	92200	92200	92200	92200	226
357	20240430	124800	808494400	92200	92200	92200	92200	0
358	20240430	124700	808494400	92200	92200	92200	92200	1
359	20240430	124600	808402200	92200	92200	92200	92200	0
360	20240430	124500	808402200	92200	92100	92200	92100	334
361	20240430	124400	777624800	92000	92000	92000	92000	0
362	20240430	124300	777624800	92000	92000	92000	92000	168
363	20240430	124200	762168800	92000	91700	92000	91700	25
364	20240430	124100	759876000	91700	91700	91700	91700	23
365	20240430	124000	757766900	91800	91800	91800	91800	13
366	20240430	123900	756573500	91800	91700	91800	91700	23
367	20240430	123800	754463100	91700	91700	91700	91700	23
368	20240430	123700	752354000	91800	91800	91800	91800	21
369	20240430	123600	750426200	91800	91800	91800	91800	12
370	20240430	123500	749324600	91800	91900	91900	91800	33
371	20240430	123400	746295100	91800	91800	91800	91800	29
372	20240430	123300	743632900	91800	91800	91800	91800	24
373	20240430	123200	741429700	91800	91800	91800	91800	26
374	20240430	123100	739042900	91800	91900	91900	91800	30
375	20240430	123000	736287000	91900	91900	91900	91900	20
376	20240430	122900	734449000	92000	92000	92000	92000	0
377	20240430	122800	734449000	92000	92000	92000	92000	64
378	20240430	122700	728561000	92000	92000	92000	92000	0
379	20240430	122600	728561000	92000	92000	92000	92000	0
380	20240430	122500	728561000	92000	92000	92000	92000	0
381	20240430	122400	728561000	92000	92000	92000	92000	0
382	20240430	122300	728561000	92000	92000	92000	92000	0
383	20240430	122200	728561000	92000	92000	92000	92000	0
384	20240430	122100	728561000	92000	92000	92000	92000	56
385	20240430	122000	723409000	92100	92100	92100	92100	0
386	20240430	121900	723409000	92100	92000	92100	92000	100
387	20240430	121800	714208200	92000	92000	92000	92000	0
388	20240430	121700	714208200	92000	92000	92000	92000	0
389	20240430	121600	714208200	92000	91900	92000	91900	195
390	20240430	121500	696270500	91900	91900	91900	91900	103
391	20240430	121400	686804800	91900	91900	91900	91900	0
392	20240430	121300	686804800	91900	91900	91900	91900	5
393	20240430	121200	686345300	91900	91900	91900	91900	53
394	20240430	121100	681474600	91900	91900	91900	91900	0
395	20240430	121000	681474600	91900	91900	91900	91900	0
396	20240430	120900	681474600	91900	91900	91900	91900	0
397	20240430	120800	681474600	91900	91900	91900	91900	0
398	20240430	120700	681474600	91900	91700	91900	91700	90
399	20240430	120600	673207600	91900	91900	91900	91900	0
400	20240430	120500	673207600	91900	91900	91900	91900	3
401	20240430	120400	672931900	91800	91800	91800	91800	39
402	20240430	120300	669351700	91800	91800	91800	91800	0
403	20240430	120200	669351700	91800	91800	91800	91800	41
404	20240430	120100	665587900	91700	91800	91800	91700	13
405	20240430	120000	664395300	91700	91700	91700	91700	6
406	20240430	115900	663845100	91800	91800	91800	91800	4
407	20240430	115800	663477900	91800	91700	91800	91700	12
408	20240430	115700	662376800	91700	91700	91700	91700	8
409	20240430	115600	661643200	91700	91700	91700	91700	20
410	20240430	115500	659809200	91700	91700	91700	91700	8
411	20240430	115400	659075600	91800	91800	91800	91800	0
412	20240430	115300	659075600	91800	91800	91800	91700	54
413	20240430	115200	654119000	91800	91800	91800	91800	14
414	20240430	115100	652833800	91800	91800	91900	91800	35
415	20240430	115000	649619800	91900	91900	91900	91900	0
416	20240430	114900	649619800	91900	91800	91900	91700	65
417	20240430	114800	643650800	91700	91700	91700	91700	22
418	20240430	114700	641633400	91700	91700	91700	91700	24
419	20240430	114600	639432600	91700	91800	91800	91700	28
420	20240430	114500	636864900	91800	91700	91800	91700	24
421	20240430	114400	634663200	91700	91700	91700	91700	18
422	20240430	114300	633012600	91900	91700	91900	91700	36
423	20240430	114200	629707400	91700	91700	91700	91700	9
424	20240430	114100	628882100	91700	91700	91700	91700	26
425	20240430	114000	626497900	91700	91700	91700	91700	116
426	20240430	113900	615860700	91800	91800	91800	91800	0
427	20240430	113800	615860700	91800	91800	91800	91800	0
428	20240430	113700	615860700	91800	91800	91800	91800	0
429	20240430	113600	615860700	91800	91600	91800	91600	143
430	20240430	113500	602744300	91600	91600	91600	91600	15
431	20240430	113400	601370300	91600	91600	91600	91600	17
432	20240430	113300	599813100	91600	91600	91600	91600	14
433	20240430	113200	598530700	91600	91600	91600	91600	15
434	20240430	113100	597156700	91600	91600	91600	91600	11
435	20240430	113000	596149100	91600	91600	91600	91600	27
436	20240430	112900	593675900	91600	91600	91600	91600	16
437	20240430	112800	592210300	91600	91600	91600	91600	21
438	20240430	112700	590286700	91700	91700	91700	91700	13
439	20240430	112600	589094600	91700	91700	91700	91700	22
440	20240430	112500	587077200	91800	91800	91800	91800	170
441	20240430	112400	571471200	91800	91800	91800	91800	42
442	20240430	112300	567615600	91800	91800	91800	91800	21
443	20240430	112200	565687800	91800	91800	91900	91800	41
444	20240430	112100	561923000	91800	91900	91900	91800	33
445	20240430	112000	558892600	91800	91800	91800	91800	81
446	20240430	111900	551456800	91800	91800	91800	91800	21
447	20240430	111800	549529000	91800	91800	91800	91800	33
448	20240430	111700	546499600	91800	91900	91900	91800	20
449	20240430	111600	544662800	91900	91900	92000	91900	28
450	20240430	111500	542089100	91900	91900	91900	91900	11
451	20240430	111400	541078200	91900	91800	91900	91800	71
452	20240430	111300	534554500	91900	91800	91900	91800	12
453	20240430	111200	533452800	91800	91800	91800	91800	31
454	20240430	111100	530607000	91800	91800	91800	91800	22
455	20240430	111000	528587400	91800	91800	91800	91800	22
456	20240430	110900	526567800	91800	91800	91800	91800	15
457	20240430	110800	525190800	91800	91800	91800	91800	15
458	20240430	110700	523813800	91800	91800	91800	91800	16
459	20240430	110600	522345000	91800	91800	91800	91800	28
460	20240430	110500	519774600	91800	91900	91900	91800	35
461	20240430	110400	516561500	91800	91800	91800	91800	25
462	20240430	110300	514266500	91800	91900	91900	91800	19
463	20240430	110200	512522200	91800	91800	91800	91800	19
464	20240430	110100	510778000	91900	91800	91900	91800	137
465	20240430	110000	498190400	91800	91900	91900	91800	25
466	20240430	105900	495895200	91800	91800	91900	91800	59
467	20240430	105800	490476000	91800	91800	91900	91800	98
468	20240430	105700	481479400	91900	91800	91900	91800	32
469	20240430	105600	478541500	91900	91900	91900	91900	1
470	20240430	105500	478449600	91800	91700	91800	91700	125
471	20240430	105400	466977100	91700	91700	91700	91700	13
472	20240430	105300	465785000	91700	91700	91700	91700	40
473	20240430	105200	462117000	91700	91800	91800	91700	25
474	20240430	105100	459824400	91700	91700	91700	91700	17
475	20240430	105000	458265500	91700	91700	91700	91700	14
476	20240430	104900	456981700	91700	91700	91700	91700	30
477	20240430	104800	454230700	91700	91700	91700	91700	9
478	20240430	104700	453405400	91700	91700	91700	91700	10
479	20240430	104600	452488400	91700	91700	91700	91700	16
480	20240430	104500	451021200	91800	91800	91800	91800	1
481	20240430	104400	450929400	91700	91700	91700	91700	17
482	20240430	104300	449370500	91700	91700	91700	91700	23
483	20240430	104200	447261400	91700	91700	91700	91700	17
484	20240430	104100	445702500	91700	91700	91700	91700	16
485	20240430	104000	444235300	91700	91700	91700	91700	23
486	20240430	103900	442126200	91700	91700	91700	91700	12
487	20240430	103800	441025800	91700	91700	91700	91700	22
488	20240430	103700	439008400	91700	91800	91800	91700	15
489	20240430	103600	437632800	91700	91700	91700	91700	23
490	20240430	103500	435523700	91700	91700	91700	91700	22
491	20240430	103400	433506300	91700	91700	91700	91700	21
492	20240430	103300	431580600	91700	91700	91700	91700	27
493	20240430	103200	429104700	91700	91700	91800	91700	33
494	20240430	103100	426078300	91700	91700	91700	91700	27
495	20240430	103000	423602400	91700	91700	91800	91700	50
496	20240430	102900	419017100	91700	91700	91700	91700	29
497	20240430	102800	416357800	91700	91700	91700	91700	140
498	20240430	102700	403519800	91700	91700	91800	91700	41
499	20240430	102600	399759900	91700	91700	91800	91700	48
500	20240430	102500	395357700	91700	91700	91700	91700	38
501	20240430	102400	391873100	91700	91700	91700	91700	35
502	20240430	102300	388663600	91700	91700	91800	91700	58
503	20240430	102200	383344200	91700	91800	91800	91700	15
504	20240430	102100	381968600	91800	91600	91800	91500	114
505	20240430	102000	371519800	91500	91500	91600	91500	50
506	20240430	101900	366943700	91500	91500	91500	91500	22
507	20240430	101800	364930700	91500	91600	91700	91500	152
508	20240430	101700	351010700	91700	91700	91700	91700	0
509	20240430	101600	351010700	91700	91600	91700	91600	87
510	20240430	101500	343036400	91700	91600	91700	91600	48
511	20240430	101400	338637900	91600	91600	91600	91600	26
512	20240430	101300	336256300	91600	91700	91700	91600	87
513	20240430	101200	328279700	91600	91600	91600	91600	0
514	20240430	101100	328279700	91600	91600	91600	91600	0
515	20240430	101000	328279700	91600	91600	91600	91600	34
516	20240430	100900	325165300	91700	91600	91700	91600	160
517	20240430	100800	310494900	91700	91700	91700	91700	38
518	20240430	100700	307010300	91700	91700	91700	91700	200
519	20240430	100600	288670300	91700	91800	91800	91700	67
520	20240430	100500	282520700	91700	91800	91800	91700	56
521	20240430	100400	277381200	91800	91800	91800	91800	207
522	20240430	100300	258378600	91900	91900	91900	91900	412
523	20240430	100200	220515800	91900	92000	92000	91900	369
524	20240430	100100	186568000	92000	92000	92200	92000	29
525	20240430	100000	183899600	92000	92000	92000	92000	15
526	20240430	095900	182519600	92000	92200	92200	92000	29
527	20240430	095800	179851400	92000	92000	92100	92000	24
528	20240430	095700	177643300	92100	92000	92100	92000	25
529	20240430	095600	175343100	92000	92000	92000	92000	14
530	20240430	095500	174055100	92000	92000	92200	92000	28
531	20240430	095400	171476900	92200	92200	92200	92200	0
532	20240430	095300	171476900	92200	92200	92200	92200	0
533	20240430	095200	171476900	92200	92200	92200	92200	1
534	20240430	095100	171384700	92000	92100	92100	92000	56
535	20240430	095000	166228200	91900	91900	91900	91900	0
536	20240430	094900	166228200	91900	91900	91900	91900	4
537	20240430	094800	165860600	92000	92000	92000	92000	115
538	20240430	094700	155280600	92000	92000	92000	92000	0
539	20240430	094600	155280600	92000	92000	92000	92000	11
540	20240430	094500	154268600	92000	92000	92000	92000	104
541	20240430	094400	144700600	92000	91900	92000	91900	29
542	20240430	094300	142033800	91900	91900	91900	91900	28
543	20240430	094200	139460600	91900	92200	92200	91900	10
544	20240430	094100	138540700	92200	92200	92200	92200	0
545	20240430	094000	138540700	92200	92200	92200	92200	0
546	20240430	093900	138540700	92200	92200	92200	92200	72
547	20240430	093800	131902300	92200	92200	92200	92200	22
548	20240430	093700	129873900	92200	92200	92200	92200	1
549	20240430	093600	129781700	91800	91800	91800	91800	0
550	20240430	093500	129781700	91800	91800	91800	91800	0
551	20240430	093400	129781700	91800	91800	91800	91800	0
552	20240430	093300	129781700	91800	91800	91800	91800	172
553	20240430	093200	113992100	91800	92000	92000	91800	397
554	20240430	093100	77504800	92100	92100	92100	92100	86
555	20240430	093000	69584200	92000	92100	92100	92000	48
556	20240430	092900	65166500	92200	92200	92200	92200	29
557	20240430	092800	62492700	92200	92200	92200	92200	4
558	20240430	092700	62123900	92100	92100	92100	92100	0
559	20240430	092600	62123900	92100	92100	92100	92100	5
560	20240430	092500	61663400	92100	92200	92200	92100	15
561	20240430	092400	60280900	92100	92100	92100	92100	0
562	20240430	092300	60280900	92100	92100	92100	92100	5
563	20240430	092200	59820400	92100	92100	92100	92100	0
564	20240430	092100	59820400	92100	92100	92100	92100	0
565	20240430	092000	59820400	92100	92100	92200	92100	24
566	20240430	091900	57608000	92100	92100	92100	92100	1
567	20240430	091800	57515900	92100	92000	92100	92000	32
568	20240430	091700	54569700	92000	92000	92000	92000	0
569	20240430	091600	54569700	92000	92000	92000	92000	0
570	20240430	091500	54569700	92000	92000	92000	92000	0
571	20240430	091400	54569700	92000	92000	92000	92000	8
572	20240430	091300	53833700	92000	92000	92000	92000	22
573	20240430	091200	51809700	92100	92100	92100	92100	0
574	20240430	091100	51809700	92100	92100	92100	92100	0
575	20240430	091000	51809700	92100	92100	92100	92100	1
576	20240430	090900	51717600	92000	92000	92000	92000	0
577	20240430	090800	51717600	92000	92000	92000	92000	0
578	20240430	090700	51717600	92000	92000	92000	92000	11
579	20240430	090600	50705600	92100	92100	92100	92100	1
580	20240430	090500	50613500	91700	91700	91700	91700	0
581	20240430	090400	50613500	91700	91700	91700	91700	0
582	20240430	090300	50613500	91700	91700	91700	91600	360
583	20240430	090200	17602500	91700	91700	91700	91700	0
584	20240430	090100	17602500	91700	92000	92000	91600	66
585	20240430	090000	11537500	92300	92300	92300	92300	125