KissMeData/280360/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210200	1407073200	134000	134000	134000	134000	1575
3	20240430	210100	1407073200	134000	134000	134000	134000	0
4	20240430	210000	1407073200	134000	134000	134000	134000	0
5	20240430	205900	1407073200	134000	134000	134000	134000	0
6	20240430	205800	1407073200	134000	134000	134000	134000	0
7	20240430	205700	1407073200	134000	134000	134000	134000	0
8	20240430	205600	1407073200	134000	134000	134000	134000	0
9	20240430	205500	1407073200	134000	134000	134000	134000	0
10	20240430	205400	1407073200	134000	134000	134000	134000	0
11	20240430	205300	1407073200	134000	134000	134000	134000	0
12	20240430	205200	1407073200	134000	134000	134000	134000	0
13	20240430	205100	1407073200	134000	134000	134000	134000	0
14	20240430	205000	1407073200	134000	134000	134000	134000	0
15	20240430	204900	1407073200	134000	134000	134000	134000	0
16	20240430	204800	1407073200	134000	134000	134000	134000	0
17	20240430	204700	1407073200	134000	134000	134000	134000	0
18	20240430	204600	1407073200	134000	134000	134000	134000	0
19	20240430	204500	1407073200	134000	134000	134000	134000	0
20	20240430	204400	1407073200	134000	134000	134000	134000	0
21	20240430	204300	1407073200	134000	134000	134000	134000	0
22	20240430	204200	1407073200	134000	134000	134000	134000	0
23	20240430	204100	1407073200	134000	134000	134000	134000	0
24	20240430	204000	1407073200	134000	134000	134000	134000	0
25	20240430	203900	1407073200	134000	134000	134000	134000	0
26	20240430	203800	1407073200	134000	134000	134000	134000	0
27	20240430	203700	1407073200	134000	134000	134000	134000	0
28	20240430	203600	1407073200	134000	134000	134000	134000	0
29	20240430	203500	1407073200	134000	134000	134000	134000	0
30	20240430	203400	1407073200	134000	134000	134000	134000	0
31	20240430	203300	1407073200	134000	134000	134000	134000	0
32	20240430	203200	1407073200	134000	134000	134000	134000	1575
33	20240430	203100	1407073200	134000	134000	134000	134000	0
34	20240430	203000	1407073200	134000	134000	134000	134000	0
35	20240430	202900	1407073200	134000	134000	134000	134000	0
36	20240430	202800	1407073200	134000	134000	134000	134000	0
37	20240430	202700	1407073200	134000	134000	134000	134000	0
38	20240430	202600	1407073200	134000	134000	134000	134000	0
39	20240430	202500	1407073200	134000	134000	134000	134000	0
40	20240430	202400	1407073200	134000	134000	134000	134000	0
41	20240430	202300	1407073200	134000	134000	134000	134000	0
42	20240430	202200	1407073200	134000	134000	134000	134000	0
43	20240430	202100	1407073200	134000	134000	134000	134000	0
44	20240430	202000	1407073200	134000	134000	134000	134000	0
45	20240430	201900	1407073200	134000	134000	134000	134000	0
46	20240430	201800	1407073200	134000	134000	134000	134000	0
47	20240430	201700	1407073200	134000	134000	134000	134000	0
48	20240430	201600	1407073200	134000	134000	134000	134000	0
49	20240430	201500	1407073200	134000	134000	134000	134000	0
50	20240430	201400	1407073200	134000	134000	134000	134000	0
51	20240430	201300	1407073200	134000	134000	134000	134000	0
52	20240430	201200	1407073200	134000	134000	134000	134000	0
53	20240430	201100	1407073200	134000	134000	134000	134000	0
54	20240430	201000	1407073200	134000	134000	134000	134000	0
55	20240430	200900	1407073200	134000	134000	134000	134000	0
56	20240430	200800	1407073200	134000	134000	134000	134000	0
57	20240430	200700	1407073200	134000	134000	134000	134000	0
58	20240430	200600	1407073200	134000	134000	134000	134000	0
59	20240430	200500	1407073200	134000	134000	134000	134000	0
60	20240430	200400	1407073200	134000	134000	134000	134000	0
61	20240430	200300	1407073200	134000	134000	134000	134000	0
62	20240430	200200	1407073200	134000	134000	134000	134000	1575
63	20240430	200100	1407073200	134000	134000	134000	134000	0
64	20240430	200000	1407073200	134000	134000	134000	134000	0
65	20240430	195900	1407073200	134000	134000	134000	134000	0
66	20240430	195800	1407073200	134000	134000	134000	134000	0
67	20240430	195700	1407073200	134000	134000	134000	134000	0
68	20240430	195600	1407073200	134000	134000	134000	134000	0
69	20240430	195500	1407073200	134000	134000	134000	134000	0
70	20240430	195400	1407073200	134000	134000	134000	134000	0
71	20240430	195300	1407073200	134000	134000	134000	134000	0
72	20240430	195200	1407073200	134000	134000	134000	134000	0
73	20240430	195100	1407073200	134000	134000	134000	134000	0
74	20240430	195000	1407073200	134000	134000	134000	134000	0
75	20240430	194900	1407073200	134000	134000	134000	134000	0
76	20240430	194800	1407073200	134000	134000	134000	134000	0
77	20240430	194700	1407073200	134000	134000	134000	134000	0
78	20240430	194600	1407073200	134000	134000	134000	134000	0
79	20240430	194500	1407073200	134000	134000	134000	134000	0
80	20240430	194400	1407073200	134000	134000	134000	134000	0
81	20240430	194300	1407073200	134000	134000	134000	134000	0
82	20240430	194200	1407073200	134000	134000	134000	134000	0
83	20240430	194100	1407073200	134000	134000	134000	134000	0
84	20240430	194000	1407073200	134000	134000	134000	134000	0
85	20240430	193900	1407073200	134000	134000	134000	134000	0
86	20240430	193800	1407073200	134000	134000	134000	134000	0
87	20240430	193700	1407073200	134000	134000	134000	134000	0
88	20240430	193600	1407073200	134000	134000	134000	134000	0
89	20240430	193500	1407073200	134000	134000	134000	134000	0
90	20240430	193400	1407073200	134000	134000	134000	134000	0
91	20240430	193300	1407073200	134000	134000	134000	134000	0
92	20240430	193200	1407073200	134000	134000	134000	134000	1575
93	20240430	193100	1407073200	134000	134000	134000	134000	0
94	20240430	193000	1407073200	134000	134000	134000	134000	0
95	20240430	192900	1407073200	134000	134000	134000	134000	0
96	20240430	192800	1407073200	134000	134000	134000	134000	0
97	20240430	192700	1407073200	134000	134000	134000	134000	0
98	20240430	192600	1407073200	134000	134000	134000	134000	0
99	20240430	192500	1407073200	134000	134000	134000	134000	0
100	20240430	192400	1407073200	134000	134000	134000	134000	0
101	20240430	192300	1407073200	134000	134000	134000	134000	0
102	20240430	192200	1407073200	134000	134000	134000	134000	0
103	20240430	192100	1407073200	134000	134000	134000	134000	0
104	20240430	192000	1407073200	134000	134000	134000	134000	0
105	20240430	191900	1407073200	134000	134000	134000	134000	0
106	20240430	191800	1407073200	134000	134000	134000	134000	0
107	20240430	191700	1407073200	134000	134000	134000	134000	0
108	20240430	191600	1407073200	134000	134000	134000	134000	0
109	20240430	191500	1407073200	134000	134000	134000	134000	0
110	20240430	191400	1407073200	134000	134000	134000	134000	0
111	20240430	191300	1407073200	134000	134000	134000	134000	0
112	20240430	191200	1407073200	134000	134000	134000	134000	0
113	20240430	191100	1407073200	134000	134000	134000	134000	0
114	20240430	191000	1407073200	134000	134000	134000	134000	0
115	20240430	190900	1407073200	134000	134000	134000	134000	0
116	20240430	190800	1407073200	134000	134000	134000	134000	0
117	20240430	190700	1407073200	134000	134000	134000	134000	0
118	20240430	190600	1407073200	134000	134000	134000	134000	0
119	20240430	190500	1407073200	134000	134000	134000	134000	0
120	20240430	190400	1407073200	134000	134000	134000	134000	0
121	20240430	190300	1407073200	134000	134000	134000	134000	0
122	20240430	190200	1407073200	134000	134000	134000	134000	1575
123	20240430	190100	1407073200	134000	134000	134000	134000	0
124	20240430	190000	1407073200	134000	134000	134000	134000	0
125	20240430	185900	1407073200	134000	134000	134000	134000	0
126	20240430	185800	1407073200	134000	134000	134000	134000	0
127	20240430	185700	1407073200	134000	134000	134000	134000	0
128	20240430	185600	1407073200	134000	134000	134000	134000	0
129	20240430	185500	1407073200	134000	134000	134000	134000	0
130	20240430	185400	1407073200	134000	134000	134000	134000	0
131	20240430	185300	1407073200	134000	134000	134000	134000	0
132	20240430	185200	1407073200	134000	134000	134000	134000	0
133	20240430	185100	1407073200	134000	134000	134000	134000	0
134	20240430	185000	1407073200	134000	134000	134000	134000	0
135	20240430	184900	1407073200	134000	134000	134000	134000	0
136	20240430	184800	1407073200	134000	134000	134000	134000	0
137	20240430	184700	1407073200	134000	134000	134000	134000	0
138	20240430	184600	1407073200	134000	134000	134000	134000	0
139	20240430	184500	1407073200	134000	134000	134000	134000	0
140	20240430	184400	1407073200	134000	134000	134000	134000	0
141	20240430	184300	1407073200	134000	134000	134000	134000	0
142	20240430	184200	1407073200	134000	134000	134000	134000	0
143	20240430	184100	1407073200	134000	134000	134000	134000	0
144	20240430	184000	1407073200	134000	134000	134000	134000	0
145	20240430	183900	1407073200	134000	134000	134000	134000	0
146	20240430	183800	1407073200	134000	134000	134000	134000	0
147	20240430	183700	1407073200	134000	134000	134000	134000	0
148	20240430	183600	1407073200	134000	134000	134000	134000	0
149	20240430	183500	1407073200	134000	134000	134000	134000	0
150	20240430	183400	1407073200	134000	134000	134000	134000	0
151	20240430	183300	1407073200	134000	134000	134000	134000	0
152	20240430	183200	1407073200	134000	134000	134000	134000	1575
153	20240430	183100	1407073200	134000	134000	134000	134000	0
154	20240430	183000	1407073200	134000	134000	134000	134000	0
155	20240430	182900	1407073200	134000	134000	134000	134000	0
156	20240430	182800	1407073200	134000	134000	134000	134000	0
157	20240430	182700	1407073200	134000	134000	134000	134000	0
158	20240430	182600	1407073200	134000	134000	134000	134000	0
159	20240430	182500	1407073200	134000	134000	134000	134000	0
160	20240430	182400	1407073200	134000	134000	134000	134000	0
161	20240430	182300	1407073200	134000	134000	134000	134000	0
162	20240430	182200	1407073200	134000	134000	134000	134000	0
163	20240430	182100	1407073200	134000	134000	134000	134000	0
164	20240430	182000	1407073200	134000	134000	134000	134000	0
165	20240430	181900	1407073200	134000	134000	134000	134000	0
166	20240430	181800	1407073200	134000	134000	134000	134000	0
167	20240430	181700	1407073200	134000	134000	134000	134000	0
168	20240430	181600	1407073200	134000	134000	134000	134000	0
169	20240430	181500	1407073200	134000	134000	134000	134000	0
170	20240430	181400	1407073200	134000	134000	134000	134000	0
171	20240430	181300	1407073200	134000	134000	134000	134000	0
172	20240430	181200	1407073200	134000	134000	134000	134000	0
173	20240430	181100	1407073200	134000	134000	134000	134000	0
174	20240430	181000	1407073200	134000	134000	134000	134000	0
175	20240430	180900	1407073200	134000	134000	134000	134000	0
176	20240430	180800	1407073200	134000	134000	134000	134000	0
177	20240430	180700	1407073200	134000	134000	134000	134000	0
178	20240430	180600	1407073200	134000	134000	134000	134000	0
179	20240430	180500	1407073200	134000	134000	134000	134000	0
180	20240430	180400	1407073200	134000	134000	134000	134000	0
181	20240430	180300	1407073200	134000	134000	134000	134000	0
182	20240430	180200	1407073200	134000	134000	134000	134000	1575
183	20240430	180100	1407073200	134000	134000	134000	134000	0
184	20240430	180000	1407073200	134000	134000	134000	134000	0
185	20240430	175900	1407073200	134000	134000	134000	134000	0
186	20240430	175800	1407073200	134000	134000	134000	134000	0
187	20240430	175700	1407073200	134000	134000	134000	134000	0
188	20240430	175600	1407073200	134000	134000	134000	134000	0
189	20240430	175500	1407073200	134000	134000	134000	134000	0
190	20240430	175400	1407073200	134000	134000	134000	134000	0
191	20240430	175300	1407073200	134000	134000	134000	134000	0
192	20240430	175200	1407073200	134000	134000	134000	134000	0
193	20240430	175100	1407073200	134000	134000	134000	134000	0
194	20240430	175000	1407073200	134000	134000	134000	134000	0
195	20240430	174900	1407073200	134000	134000	134000	134000	0
196	20240430	174800	1407073200	134000	134000	134000	134000	0
197	20240430	174700	1407073200	134000	134000	134000	134000	0
198	20240430	174600	1407073200	134000	134000	134000	134000	0
199	20240430	174500	1407073200	134000	134000	134000	134000	0
200	20240430	174400	1407073200	134000	134000	134000	134000	0
201	20240430	174300	1407073200	134000	134000	134000	134000	0
202	20240430	174200	1407073200	134000	134000	134000	134000	0
203	20240430	174100	1407073200	134000	134000	134000	134000	0
204	20240430	174000	1407073200	134000	134000	134000	134000	0
205	20240430	173900	1407073200	134000	134000	134000	134000	0
206	20240430	173800	1407073200	134000	134000	134000	134000	0
207	20240430	173700	1407073200	134000	134000	134000	134000	0
208	20240430	173600	1407073200	134000	134000	134000	134000	0
209	20240430	173500	1407073200	134000	134000	134000	134000	0
210	20240430	173400	1407073200	134000	134000	134000	134000	0
211	20240430	173300	1407073200	134000	134000	134000	134000	0
212	20240430	173200	1407073200	134000	134000	134000	134000	1575
213	20240430	173100	1407073200	134000	134000	134000	134000	0
214	20240430	173000	1407073200	134000	134000	134000	134000	0
215	20240430	172900	1407073200	134000	134000	134000	134000	0
216	20240430	172800	1407073200	134000	134000	134000	134000	0
217	20240430	172700	1407073200	134000	134000	134000	134000	0
218	20240430	172600	1407073200	134000	134000	134000	134000	0
219	20240430	172500	1407073200	134000	134000	134000	134000	0
220	20240430	172400	1407073200	134000	134000	134000	134000	0
221	20240430	172300	1407073200	134000	134000	134000	134000	0
222	20240430	172200	1407073200	134000	134000	134000	134000	0
223	20240430	172100	1407073200	134000	134000	134000	134000	0
224	20240430	172000	1407073200	134000	134000	134000	134000	0
225	20240430	171900	1407073200	134000	134000	134000	134000	0
226	20240430	171800	1407073200	134000	134000	134000	134000	0
227	20240430	171700	1407073200	134000	134000	134000	134000	0
228	20240430	171600	1407073200	134000	134000	134000	134000	0
229	20240430	171500	1407073200	134000	134000	134000	134000	0
230	20240430	171400	1407073200	134000	134000	134000	134000	0
231	20240430	171300	1407073200	134000	134000	134000	134000	0
232	20240430	171200	1407073200	134000	134000	134000	134000	0
233	20240430	171100	1407073200	134000	134000	134000	134000	0
234	20240430	171000	1407073200	134000	134000	134000	134000	0
235	20240430	170900	1407073200	134000	134000	134000	134000	0
236	20240430	170800	1407073200	134000	134000	134000	134000	0
237	20240430	170700	1407073200	134000	134000	134000	134000	0
238	20240430	170600	1407073200	134000	134000	134000	134000	0
239	20240430	170500	1407073200	134000	134000	134000	134000	0
240	20240430	170400	1407073200	134000	134000	134000	134000	0
241	20240430	170300	1407073200	134000	134000	134000	134000	0
242	20240430	170200	1407073200	134000	134000	134000	134000	1575
243	20240430	170100	1407073200	134000	134000	134000	134000	0
244	20240430	170000	1407073200	134000	134000	134000	134000	0
245	20240430	165900	1407073200	134000	134000	134000	134000	0
246	20240430	165800	1407073200	134000	134000	134000	134000	0
247	20240430	165700	1407073200	134000	134000	134000	134000	0
248	20240430	165600	1407073200	134000	134000	134000	134000	0
249	20240430	165500	1407073200	134000	134000	134000	134000	0
250	20240430	165400	1407073200	134000	134000	134000	134000	0
251	20240430	165300	1407073200	134000	134000	134000	134000	0
252	20240430	165200	1407073200	134000	134000	134000	134000	0
253	20240430	165100	1407073200	134000	134000	134000	134000	0
254	20240430	165000	1407073200	134000	134000	134000	134000	0
255	20240430	164900	1407073200	134000	134000	134000	134000	0
256	20240430	164800	1407073200	134000	134000	134000	134000	0
257	20240430	164700	1407073200	134000	134000	134000	134000	0
258	20240430	164600	1407073200	134000	134000	134000	134000	0
259	20240430	164500	1407073200	134000	134000	134000	134000	0
260	20240430	164400	1407073200	134000	134000	134000	134000	0
261	20240430	164300	1407073200	134000	134000	134000	134000	0
262	20240430	164200	1407073200	134000	134000	134000	134000	0
263	20240430	164100	1407073200	134000	134000	134000	134000	0
264	20240430	164000	1407073200	134000	134000	134000	134000	0
265	20240430	163900	1407073200	134000	134000	134000	134000	0
266	20240430	163800	1407073200	134000	134000	134000	134000	0
267	20240430	163700	1407073200	134000	134000	134000	134000	0
268	20240430	163600	1407073200	134000	134000	134000	134000	0
269	20240430	163500	1407073200	134000	134000	134000	134000	0
270	20240430	163400	1407073200	134000	134000	134000	134000	0
271	20240430	163300	1407073200	134000	134000	134000	134000	0
272	20240430	163200	1407073200	134000	134000	134000	134000	1575
273	20240430	163100	1407073200	134000	134000	134000	134000	0
274	20240430	163000	1407073200	134000	134000	134000	134000	0
275	20240430	162900	1407073200	134000	134000	134000	134000	0
276	20240430	162800	1407073200	134000	134000	134000	134000	0
277	20240430	162700	1407073200	134000	134000	134000	134000	0
278	20240430	162600	1407073200	134000	134000	134000	134000	0
279	20240430	162500	1407073200	134000	134000	134000	134000	0
280	20240430	162400	1407073200	134000	134000	134000	134000	0
281	20240430	162300	1407073200	134000	134000	134000	134000	0
282	20240430	162200	1407073200	134000	134000	134000	134000	0
283	20240430	162100	1407073200	134000	134000	134000	134000	0
284	20240430	162000	1407073200	134000	134000	134000	134000	0
285	20240430	161900	1407073200	134000	134000	134000	134000	0
286	20240430	161800	1407073200	134000	134000	134000	134000	0
287	20240430	161700	1407073200	134000	134000	134000	134000	0
288	20240430	161600	1407073200	134000	134000	134000	134000	0
289	20240430	161500	1407073200	134000	134000	134000	134000	0
290	20240430	161400	1407073200	134000	134000	134000	134000	0
291	20240430	161300	1407073200	134000	134000	134000	134000	0
292	20240430	161200	1407073200	134000	134000	134000	134000	0
293	20240430	161100	1407073200	134000	134000	134000	134000	0
294	20240430	161000	1407073200	134000	134000	134000	134000	0
295	20240430	160900	1407073200	134000	134000	134000	134000	0
296	20240430	160800	1407073200	134000	134000	134000	134000	0
297	20240430	160700	1407073200	134000	134000	134000	134000	0
298	20240430	160600	1407073200	134000	134000	134000	134000	0
299	20240430	160500	1407073200	134000	134000	134000	134000	0
300	20240430	160400	1407073200	134000	134000	134000	134000	0
301	20240430	160300	1407073200	134000	134000	134000	134000	0
302	20240430	160200	1407073200	134000	134000	134000	134000	1575
303	20240430	160100	1407073200	134000	134000	134000	134000	0
304	20240430	160000	1407073200	134000	134000	134000	134000	0
305	20240430	155900	1407073200	134000	134000	134000	134000	0
306	20240430	155800	1407073200	134000	134000	134000	134000	0
307	20240430	155700	1407073200	134000	134000	134000	134000	0
308	20240430	155600	1407073200	134000	134000	134000	134000	0
309	20240430	155500	1407073200	134000	134000	134000	134000	0
310	20240430	155400	1407073200	134000	134000	134000	134000	0
311	20240430	155300	1407073200	134000	134000	134000	134000	0
312	20240430	155200	1407073200	134000	134000	134000	134000	0
313	20240430	155100	1407073200	134000	134000	134000	134000	0
314	20240430	155000	1407073200	134000	134000	134000	134000	0
315	20240430	154900	1407073200	134000	134000	134000	134000	0
316	20240430	154800	1407073200	134000	134000	134000	134000	0
317	20240430	154700	1407073200	134000	134000	134000	134000	0
318	20240430	154600	1407073200	134000	134000	134000	134000	0
319	20240430	154500	1407073200	134000	134000	134000	134000	0
320	20240430	154400	1407073200	134000	134000	134000	134000	0
321	20240430	154300	1407073200	134000	134000	134000	134000	0
322	20240430	154200	1407073200	134000	134000	134000	134000	0
323	20240430	154100	1407073200	134000	134000	134000	134000	0
324	20240430	154000	1407073200	134000	134000	134000	134000	0
325	20240430	153900	1407073200	134000	134000	134000	134000	0
326	20240430	153800	1407073200	134000	134000	134000	134000	0
327	20240430	153700	1407073200	134000	134000	134000	134000	0
328	20240430	153600	1407073200	134000	134000	134000	134000	0
329	20240430	153500	1407073200	134000	134000	134000	134000	0
330	20240430	153400	1407073200	134000	134000	134000	134000	0
331	20240430	153300	1407073200	134000	134000	134000	134000	0
332	20240430	153200	1407073200	134000	134000	134000	134000	1575
333	20240430	153100	1407073200	134000	134000	134000	134000	0
334	20240430	153000	1407073200	134000	134000	134000	134000	1575
335	20240430	152900	1196023200	133200	133200	133200	133200	0
336	20240430	152800	1196023200	133200	133200	133200	133200	0
337	20240430	152700	1196023200	133200	133200	133200	133200	0
338	20240430	152600	1196023200	133200	133200	133200	133200	0
339	20240430	152500	1196023200	133200	133200	133200	133200	0
340	20240430	152400	1196023200	133200	133200	133200	133200	0
341	20240430	152300	1196023200	133200	133200	133200	133200	0
342	20240430	152200	1196023200	133200	133200	133200	133200	0
343	20240430	152100	1196023200	133200	133200	133200	133200	0
344	20240430	152000	1196023200	133200	133200	133200	133200	0
345	20240430	151900	1196023200	133200	134000	134100	133200	113
346	20240430	151800	1180942800	134000	133700	134000	133000	40
347	20240430	151700	1175598300	133000	132900	133700	132900	27
348	20240430	151600	1172003500	133700	133000	133700	132900	190
349	20240430	151500	1146682100	133000	133000	133500	133000	95
350	20240430	151400	1134045600	133000	133100	133100	133000	126
351	20240430	151300	1117281000	134100	134100	134100	133100	63
352	20240430	151200	1108878100	133200	133200	134100	133200	201
353	20240430	151100	1082103100	133400	133500	133500	133100	166
354	20240430	151000	1059952500	133600	133800	134200	133600	107
355	20240430	150900	1045639000	133800	134000	134200	133800	141
356	20240430	150800	1026751600	134000	134100	134100	134000	93
357	20240430	150700	1014285000	134100	134200	134200	134100	43
358	20240430	150600	1008516100	134300	134400	134400	134200	51
359	20240430	150500	1001664300	134400	134500	134500	134400	47
360	20240430	150400	995343400	134500	134700	134700	134500	105
361	20240430	150300	981207300	134700	134800	135000	134700	78
362	20240430	150200	970692900	134700	134800	134800	134700	31
363	20240430	150100	966514200	135000	135000	135000	135000	4
364	20240430	150000	965974200	134800	134800	135000	134800	14
365	20240430	145900	964086800	135000	134800	135000	134800	10
366	20240430	145800	962738000	135000	134900	135000	134800	6
367	20240430	145700	961928300	134800	134800	134800	134800	1
368	20240430	145600	961793500	134900	135100	135100	134900	34
369	20240430	145500	957205900	135100	135100	135100	135100	5
370	20240430	145400	956530400	135100	134900	135100	134900	34
371	20240430	145300	951943000	135100	134900	135100	134900	10
372	20240430	145200	950593800	134900	134800	135100	134800	25
373	20240430	145100	947221200	134900	134900	134900	134900	7
374	20240430	145000	946276900	134900	135100	135200	134900	9
375	20240430	144900	945061400	135100	135100	135200	135100	34
376	20240430	144800	940465500	135000	135000	135000	135000	38
377	20240430	144700	935335500	135000	135000	135000	135000	19
378	20240430	144600	932770500	135200	134900	135200	134900	39
379	20240430	144500	927505500	135100	134800	135200	134800	29
380	20240430	144400	923590500	134800	134800	134800	134800	6
381	20240430	144300	922781700	135200	134700	135200	134700	14
382	20240430	144200	920893500	134800	134800	134800	134800	4
383	20240430	144100	920354300	134900	135200	135200	134900	141
384	20240430	144000	901317700	135100	135100	135200	135100	9
385	20240430	143900	900101600	135100	135100	135100	135100	9
386	20240430	143800	898885700	135100	135100	135100	135100	1
387	20240430	143700	898750600	135100	135200	135200	135000	163
388	20240430	143600	876717700	135200	135100	135200	135100	23
389	20240430	143500	873610200	135200	135200	135200	135200	11
390	20240430	143400	872123000	135300	135300	135300	135300	2
391	20240430	143300	871852400	135300	135500	135500	135300	18
392	20240430	143200	869416300	135400	135400	135400	135400	13
393	20240430	143100	867656100	135600	135400	135600	135400	12
394	20240430	143000	866031100	135700	135700	135700	135200	26
395	20240430	142900	862503900	135700	135700	135700	135200	7
396	20240430	142800	861555500	135800	135200	135800	135200	5
397	20240430	142700	860878300	135200	135200	135200	135200	3
398	20240430	142600	860472700	135800	135800	135800	135300	76
399	20240430	142500	850158900	135400	135400	135400	135400	21
400	20240430	142400	847315500	135400	135200	135400	135200	25
401	20240430	142300	843933500	135300	135800	135900	135300	317
402	20240430	142200	800933200	135900	135800	135900	135800	60
403	20240430	142100	792784600	135800	135800	135900	135800	10
404	20240430	142000	791426300	135800	135800	135900	135800	6
405	20240430	141900	790611200	135900	135800	135900	135800	3
406	20240430	141800	790203600	135800	135800	135800	135800	0
407	20240430	141700	790203600	135800	135800	135900	135800	15
408	20240430	141600	788165500	135900	135900	135900	135800	13
409	20240430	141500	786399100	135800	135800	135800	135800	1
410	20240430	141400	786263300	135800	135800	135800	135800	1
411	20240430	141300	786127500	135800	135800	135900	135800	9
412	20240430	141200	784904900	135800	135800	135800	135800	4
413	20240430	141100	784361700	135800	135800	135800	135800	0
414	20240430	141000	784361700	135800	135900	135900	135800	6
415	20240430	140900	783546700	135900	135800	135900	135800	5
416	20240430	140800	782867400	135900	135900	135900	135900	2
417	20240430	140700	782595600	135900	135900	135900	135800	25
418	20240430	140600	779198200	135900	135900	135900	135800	8
419	20240430	140500	778111300	135800	135900	135900	135800	5
420	20240430	140400	777432200	135800	136100	136100	135800	6
421	20240430	140300	776617100	135700	136000	136100	135700	163
422	20240430	140200	754462700	136100	136000	136100	136000	3
423	20240430	140100	754054500	136200	136000	136200	136000	4
424	20240430	140000	753510100	136000	136200	136200	136000	8
425	20240430	135900	752421300	136000	136000	136000	136000	1
426	20240430	135800	752285300	136200	136200	136200	136200	2
427	20240430	135700	752012900	136000	136000	136000	136000	1
428	20240430	135600	751876900	136100	136100	136100	136100	31
429	20240430	135500	747657800	136100	136200	136200	136100	13
430	20240430	135400	745888300	136100	136100	136100	136100	9
431	20240430	135300	744663400	136200	136000	136200	136000	7
432	20240430	135200	743710400	136000	136100	136200	136000	21
433	20240430	135100	740852500	136200	136200	136200	136200	1
434	20240430	135000	740716300	136100	136100	136100	136100	4
435	20240430	134900	740171900	136000	136000	136000	136000	1
436	20240430	134800	740035900	136200	136000	136200	136000	4
437	20240430	134700	739491500	136000	136100	136100	136000	8
438	20240430	134600	738402800	136200	136100	136200	136100	6
439	20240430	134500	737586000	136100	136100	136200	136100	4
440	20240430	134400	737041500	136100	136100	136200	136100	6
441	20240430	134300	736224800	136200	136100	136200	136100	7
442	20240430	134200	735272000	136200	136100	136200	136100	3
443	20240430	134100	734863600	136100	136100	136100	136100	2
444	20240430	134000	734591400	135900	135900	136200	135900	8
445	20240430	133900	733503600	136200	136200	136200	136200	1
446	20240430	133800	733367400	136100	136000	136100	136000	43
447	20240430	133700	727519100	136000	136000	136000	136000	1
448	20240430	133600	727383100	136200	136000	136200	136000	10
449	20240430	133500	726022500	136100	136100	136100	136100	1
450	20240430	133400	725886400	136000	136100	136100	136000	14
451	20240430	133300	723981800	136200	135900	136200	135900	4
452	20240430	133200	723437600	136200	135900	136200	135900	5
453	20240430	133100	722757800	135900	135900	135900	135900	1
454	20240430	133000	722621900	136200	135900	136200	135900	6
455	20240430	132900	721805600	135900	135900	135900	135900	1
456	20240430	132800	721669700	136100	136000	136100	136000	25
457	20240430	132700	718267800	135800	136200	136200	135800	2
458	20240430	132600	717995800	136200	135800	136200	135800	6
459	20240430	132500	717180600	135800	135800	135800	135800	1
460	20240430	132400	717044800	135800	136200	136200	135800	6
461	20240430	132300	716229200	136200	135800	136200	135800	4
462	20240430	132200	715685200	135800	135800	135800	135800	1
463	20240430	132100	715549400	136200	135800	136200	135800	2
464	20240430	132000	715277400	135800	135800	136200	135800	8
465	20240430	131900	714190200	136200	135800	136200	135800	7
466	20240430	131800	713237200	136300	135800	136300	135800	4
467	20240430	131700	712693500	135800	135800	135800	135800	6
468	20240430	131600	711878700	135800	136300	136300	135800	12
469	20240430	131500	710246900	136300	136000	136300	136000	2
470	20240430	131400	709974600	136000	136000	136000	136000	19
471	20240430	131300	707390600	136300	136200	136300	136000	4
472	20240430	131200	706846100	136200	136200	136200	135800	8
473	20240430	131100	705757300	136300	136300	136300	136300	0
474	20240430	131000	705757300	136300	135800	136300	135800	5
475	20240430	130900	705077300	136300	136300	136300	136300	6
476	20240430	130800	704259500	136300	135800	136300	135800	4
477	20240430	130700	703715300	135800	135800	135800	135800	1
478	20240430	130600	703579500	136300	135800	136300	135800	5
479	20240430	130500	702899500	135800	135800	135800	135800	1
480	20240430	130400	702763700	135800	136400	136400	135800	5
481	20240430	130300	702083500	136400	136400	136400	135800	7
482	20240430	130200	701130500	135800	135800	135800	135800	1
483	20240430	130100	700994700	136300	135800	136300	135800	15
484	20240430	130000	698955700	135800	135800	136400	135800	8
485	20240430	125900	697867500	136400	136400	136400	136400	0
486	20240430	125800	697867500	136400	136400	136400	136400	0
487	20240430	125700	697867500	136400	136400	136400	136400	1
488	20240430	125600	697731100	136400	135800	136400	135700	54
489	20240430	125500	690397500	135800	135800	136000	135800	23
490	20240430	125400	687272900	136000	135900	136400	135900	7
491	20240430	125300	686321000	135900	135900	136400	135900	9
492	20240430	125200	685097400	135900	135900	136300	135900	43
493	20240430	125100	679252900	135900	136000	136400	135900	123
494	20240430	125000	662495600	136000	135800	136000	135800	4
495	20240430	124900	661952200	135900	135800	135900	135800	17
496	20240430	124800	659642600	136000	135800	136000	135800	6
497	20240430	124700	658827200	136000	136000	136000	136000	0
498	20240430	124600	658827200	136000	135700	136000	135700	4
499	20240430	124500	658283800	136000	136000	136000	136000	1
500	20240430	124400	658147800	135700	135900	135900	135700	9
501	20240430	124300	656926300	136000	135700	136000	135700	4
502	20240430	124200	656383200	135900	136000	136000	135800	24
503	20240430	124100	653121900	136000	136000	136000	136000	24
504	20240430	124000	649857900	136000	135900	136000	135900	13
505	20240430	123900	648090600	135900	136000	136000	135900	8
506	20240430	123800	647003100	135800	135800	135800	135800	0
507	20240430	123700	647003100	135800	135800	135800	135800	1
508	20240430	123600	646867300	136000	136000	136000	135800	9
509	20240430	123500	645644300	135900	135900	135900	135900	2
510	20240430	123400	645372500	135900	135800	135900	135800	3
511	20240430	123300	644964900	135700	135700	135700	135600	11
512	20240430	123200	643472600	135600	135700	135700	135600	3
513	20240430	123100	643065700	135700	135700	135700	135700	0
514	20240430	123000	643065700	135700	135600	135700	135600	16
515	20240430	122900	640894800	135700	135700	135700	135600	3
516	20240430	122800	640487800	135600	135600	135700	135600	8
517	20240430	122700	639402900	135600	135700	135700	135600	2
518	20240430	122600	639131600	135700	135600	135700	135600	6
519	20240430	122500	638317700	135600	135600	135600	135600	1
520	20240430	122400	638182100	135600	135700	135700	135600	5
521	20240430	122300	637503900	135700	135600	135700	135600	11
522	20240430	122200	636011900	135600	135600	135600	135600	0
523	20240430	122100	636011900	135600	135700	135700	135600	3
524	20240430	122000	635605000	135700	135600	135700	135600	9
525	20240430	121900	634384200	135600	135600	135600	135600	1
526	20240430	121800	634248600	135700	135700	135700	135600	4
527	20240430	121700	633705900	135700	135700	135700	135700	1
528	20240430	121600	633570200	135600	135600	135700	135600	9
529	20240430	121500	632349500	135600	135700	135700	135600	8
530	20240430	121400	631264500	135700	135700	135700	135700	3
531	20240430	121300	630857400	135700	135600	135700	135600	10
532	20240430	121200	629500700	135700	135600	135700	135600	4
533	20240430	121100	628958100	135600	135700	135700	135600	2
534	20240430	121000	628686800	135700	135600	135700	135600	4
535	20240430	120900	628144300	135600	135600	135600	135600	14
536	20240430	120800	626245900	135600	135500	135600	135500	7
537	20240430	120700	625297200	135500	135600	135600	135500	2
538	20240430	120600	625026100	135600	135500	135600	135500	4
539	20240430	120500	624483900	135600	135600	135600	135600	1
540	20240430	120400	624348300	135600	135600	135600	135500	5
541	20240430	120300	623670500	135600	135500	135600	135500	4
542	20240430	120200	623128400	135600	135600	135600	135600	1
543	20240430	120100	622992800	135500	135500	135500	135500	0
544	20240430	120000	622992800	135500	135500	135600	135500	6
545	20240430	115900	622179600	135600	135500	135600	135500	7
546	20240430	115800	621231000	135500	135500	135500	135500	6
547	20240430	115700	620418000	135600	135600	135600	135600	0
548	20240430	115600	620418000	135600	135600	135600	135600	1
549	20240430	115500	620282400	135500	135500	135500	135500	0
550	20240430	115400	620282400	135500	135500	135500	135500	4
551	20240430	115300	619740400	135600	135600	135600	135600	1
552	20240430	115200	619604800	135500	135500	135500	135500	5
553	20240430	115100	618927300	135600	135600	135600	135600	0
554	20240430	115000	618927300	135600	135600	135600	135600	1
555	20240430	114900	618791700	135500	135500	135500	135500	1
556	20240430	114800	618656200	135500	135500	135500	135500	12
557	20240430	114700	617030200	135700	135700	135700	135700	1
558	20240430	114600	616894500	135400	135400	135400	135400	0
559	20240430	114500	616894500	135400	135400	135400	135400	1
560	20240430	114400	616759100	135900	135500	135900	135500	9
561	20240430	114300	615539200	135500	135500	135500	135500	0
562	20240430	114200	615539200	135500	136200	136200	135500	183
563	20240430	114100	590691500	136300	136200	136300	136200	3
564	20240430	114000	590282800	136100	136200	136200	136100	6
565	20240430	113900	589465700	136100	136100	136200	136100	21
566	20240430	113800	586607400	136200	136200	136200	136200	1
567	20240430	113700	586471200	136200	136200	136200	136200	2
568	20240430	113600	586198800	136300	136300	136300	136300	0
569	20240430	113500	586198800	136300	136300	136300	136300	1
570	20240430	113400	586062500	136200	136200	136200	136200	3
571	20240430	113300	585653900	136100	136100	136100	136100	0
572	20240430	113200	585653900	136100	136000	136100	136000	6
573	20240430	113100	584837800	136000	136000	136000	136000	0
574	20240430	113000	584837800	136000	136000	136000	136000	0
575	20240430	112900	584837800	136000	136000	136000	136000	5
576	20240430	112800	584157800	136000	136000	136000	136000	1
577	20240430	112700	584021800	135900	135900	135900	135900	1
578	20240430	112600	583885900	136000	136000	136000	136000	1
579	20240430	112500	583749900	136000	135900	136000	135900	21
580	20240430	112400	580895900	135900	135900	135900	135900	0
581	20240430	112300	580895900	135900	135800	135900	135800	2
582	20240430	112200	580624200	135900	135900	135900	135900	0
583	20240430	112100	580624200	135900	135900	135900	135900	1
584	20240430	112000	580488300	135900	135900	135900	135900	1
585	20240430	111900	580352400	135800	135800	135800	135800	0
586	20240430	111800	580352400	135800	135800	135800	135800	7
587	20240430	111700	579401800	135700	135700	135700	135700	0
588	20240430	111600	579401800	135700	135700	135700	135700	0
589	20240430	111500	579401800	135700	135700	135700	135700	5
590	20240430	111400	578723300	135700	135700	135700	135700	3
591	20240430	111300	578316200	135700	135800	135800	135700	11
592	20240430	111200	576823000	135800	135800	135800	135800	9
593	20240430	111100	575600800	135800	135800	135800	135800	0
594	20240430	111000	575600800	135800	135800	135800	135800	6
595	20240430	110900	574786000	135900	135900	135900	135900	0
596	20240430	110800	574786000	135900	135700	135900	135700	10
597	20240430	110700	573427200	135900	135800	135900	135800	6
598	20240430	110600	572612300	135900	135900	135900	135900	0
599	20240430	110500	572612300	135900	135900	135900	135900	17
600	20240430	110400	570302000	135900	136000	136000	135900	43
601	20240430	110300	564454800	136300	136300	136300	136300	0
602	20240430	110200	564454800	136300	136300	136300	136300	0
603	20240430	110100	564454800	136300	136300	136300	136300	2
604	20240430	110000	564182200	136000	136000	136000	136000	1
605	20240430	105900	564046200	136100	136100	136100	136100	0
606	20240430	105800	564046200	136100	136200	136200	136100	8
607	20240430	105700	562957000	136200	136200	136200	136200	0
608	20240430	105600	562957000	136200	136200	136300	136100	23
609	20240430	105500	559823700	136300	136300	136300	136300	2
610	20240430	105400	559551100	136000	136100	136200	136000	25
611	20240430	105300	556148300	136100	136100	136100	136100	0
612	20240430	105200	556148300	136100	136100	136100	136000	33
613	20240430	105100	551659200	136000	136000	136000	136000	3
614	20240430	105000	551251200	136100	136100	136100	136100	1
615	20240430	104900	551115100	135500	135500	135500	135500	0
616	20240430	104800	551115100	135500	135500	135500	135500	1
617	20240430	104700	550979600	136000	136000	136000	136000	16
618	20240430	104600	548803600	136000	135200	136000	135200	61
619	20240430	104500	540545000	135100	135200	135200	135100	2
620	20240430	104400	540274700	135200	135200	135200	135200	1
621	20240430	104300	540139500	135200	135200	135200	135200	2
622	20240430	104200	539869100	135200	135000	135200	135000	10
623	20240430	104100	538518100	134800	134800	134800	134800	0
624	20240430	104000	538518100	134800	134800	134800	134800	5
625	20240430	103900	537844100	134700	134700	134700	134700	0
626	20240430	103800	537844100	134700	134700	134700	134700	5
627	20240430	103700	537170600	134800	134700	134800	134700	14
628	20240430	103600	535284400	134600	134600	134600	134600	0
629	20240430	103500	535284400	134600	134600	134600	134600	0
630	20240430	103400	535284400	134600	134600	134600	134600	101
631	20240430	103300	521689800	134600	134900	134900	134600	56
632	20240430	103200	514148100	134900	135000	135000	134900	31
633	20240430	103100	509965400	135000	135100	135100	135000	10
634	20240430	103000	508614600	135100	135500	135500	135000	32
635	20240430	102900	504286200	135400	135000	135400	135000	6
636	20240430	102800	503475800	135100	135200	135200	135100	20
637	20240430	102700	500773200	135100	135100	135100	135100	5
638	20240430	102600	500097700	135000	135200	135200	135000	14
639	20240430	102500	498206500	135200	135400	135400	135000	83
640	20240430	102400	486985000	135400	135600	135600	135300	138
641	20240430	102300	468303100	135600	135700	135700	135600	36
642	20240430	102200	463419900	135700	135700	135700	135700	6
643	20240430	102100	462605700	135800	135700	135800	135700	13
644	20240430	102000	460841400	135700	135800	135800	135700	2
645	20240430	101900	460569900	135800	135800	135800	135800	14
646	20240430	101800	458668700	135800	135900	135900	135800	32
647	20240430	101700	454322500	135900	135900	135900	135900	11
648	20240430	101600	452827600	135900	135900	135900	135900	4
649	20240430	101500	452284000	135800	135800	135800	135800	0
650	20240430	101400	452284000	135800	135900	135900	135800	31
651	20240430	101300	448071200	136000	136200	136200	136000	32
652	20240430	101200	443717900	136100	136200	136300	136100	36
653	20240430	101100	438813300	136200	136200	136200	136200	6
654	20240430	101000	437996100	136100	136100	136100	136100	52
655	20240430	100900	430918900	136000	136000	136000	136000	7
656	20240430	100800	429966900	136000	136000	136000	136000	1
657	20240430	100700	429830900	136100	136300	136300	136100	24
658	20240430	100600	426562100	136100	136100	136100	136100	1
659	20240430	100500	426426000	136000	136000	136000	136000	6
660	20240430	100400	425610000	136000	136000	136000	136000	1
661	20240430	100300	425474000	135900	135900	135900	135900	6
662	20240430	100200	424658600	136200	135900	136200	135800	8
663	20240430	100100	423570900	135900	135900	135900	135900	6
664	20240430	100000	422755500	136000	136000	136400	136000	13
665	20240430	095900	420986400	136000	136300	136300	136000	144
666	20240430	095800	401375700	136400	136600	136600	136400	15
667	20240430	095700	399328500	136600	136600	136600	136600	9
668	20240430	095600	398099100	136700	136700	136700	136700	0
669	20240430	095500	398099100	136700	136700	136700	136700	0
670	20240430	095400	398099100	136700	136800	136800	136700	10
671	20240430	095300	396732000	136800	137000	137000	136700	20
672	20240430	095200	393995100	137000	137100	137100	137000	18
673	20240430	095100	391528900	137100	137100	137200	137000	39
674	20240430	095000	386180100	137200	137100	137200	137100	6
675	20240430	094900	385357000	137100	137000	137100	137000	38
676	20240430	094800	380148300	136700	136800	136800	136700	25
677	20240430	094700	376730300	136700	136600	136700	136600	60
678	20240430	094600	368533800	136200	136500	136500	136200	100
679	20240430	094500	354904700	136500	136500	136500	136500	0
680	20240430	094400	354904700	136500	136400	136500	136400	52
681	20240430	094300	347806800	136400	136400	136400	136400	20
682	20240430	094200	345078800	136500	136500	136500	136400	22
683	20240430	094100	342077400	136400	136400	136400	136400	2
684	20240430	094000	341804600	136400	136300	136400	136300	52
685	20240430	093900	334716600	136200	136200	136200	136200	1
686	20240430	093800	334580400	136200	136200	136200	136200	0
687	20240430	093700	334580400	136200	135600	136200	135600	21
688	20240430	093600	331725600	135500	135600	135600	135500	17
689	20240430	093500	329421100	135600	135600	135600	135600	2
690	20240430	093400	329149900	135500	135500	135500	135500	29
691	20240430	093300	325220400	135500	136000	136000	135500	112
692	20240430	093200	310029900	136000	136200	136200	136000	457
693	20240430	093100	247796500	136200	136200	136200	136200	0
694	20240430	093000	247796500	136200	136200	136200	136100	7
695	20240430	092900	246843400	136200	136300	136300	136200	12
696	20240430	092800	245208600	136300	136400	136400	136300	12
697	20240430	092700	243572900	136400	136400	136400	136400	21
698	20240430	092600	240708500	136400	136400	136400	136400	34
699	20240430	092500	236070900	136500	136500	136500	136500	0
700	20240430	092400	236070900	136500	136400	136500	136400	12
701	20240430	092300	234433700	136400	136400	136400	136400	0
702	20240430	092200	234433700	136400	136600	136600	136400	25
703	20240430	092100	231021400	136600	136600	136600	136500	58
704	20240430	092000	223098900	136600	136700	136700	136600	39
705	20240430	091900	217770000	136800	136700	136800	136700	18
706	20240430	091800	215308900	136800	137000	137000	136800	16
707	20240430	091700	213117600	137000	137100	137200	136900	15
708	20240430	091600	211062400	137000	137300	137300	137000	13
709	20240430	091500	209277800	137300	137300	137300	136500	23
710	20240430	091400	206125800	137300	136800	137300	136800	585
711	20240430	091300	125818100	136800	137000	137000	136800	97
712	20240430	091200	112540400	137000	136900	137000	136900	124
713	20240430	091100	95555600	136900	136500	136900	136500	171
714	20240430	091000	72181800	136400	136400	136500	136400	11
715	20240430	090900	70680600	136400	136200	136400	136200	2
716	20240430	090800	70408000	136100	135800	136100	135800	91
717	20240430	090700	58034900	135800	135700	135800	135700	6
718	20240430	090600	57220600	135600	135700	135700	135500	28
719	20240430	090500	53426100	135700	135700	135700	135700	42
720	20240430	090400	47726700	135800	135000	135800	135000	18
721	20240430	090300	45293800	136000	135200	136000	134800	59
722	20240430	090200	37323400	134900	135900	135900	134400	9
723	20240430	090100	36110000	136100	136000	136400	134700	139
724	20240430	090000	17322800	136400	136400	136400	136400	127