KissMeData/014830/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	190000	5738405300	96200	96200	96200	96200	1584
3	20240430	185900	5738405300	96200	96200	96200	96200	0
4	20240430	185800	5738405300	96200	96200	96200	96200	0
5	20240430	185700	5738405300	96200	96200	96200	96200	0
6	20240430	185600	5738405300	96200	96200	96200	96200	0
7	20240430	185500	5738405300	96200	96200	96200	96200	0
8	20240430	185400	5738405300	96200	96200	96200	96200	0
9	20240430	185300	5738405300	96200	96200	96200	96200	0
10	20240430	185200	5738405300	96200	96200	96200	96200	0
11	20240430	185100	5738405300	96200	96200	96200	96200	0
12	20240430	185000	5738405300	96200	96200	96200	96200	0
13	20240430	184900	5738405300	96200	96200	96200	96200	0
14	20240430	184800	5738405300	96200	96200	96200	96200	0
15	20240430	184700	5738405300	96200	96200	96200	96200	0
16	20240430	184600	5738405300	96200	96200	96200	96200	0
17	20240430	184500	5738405300	96200	96200	96200	96200	0
18	20240430	184400	5738405300	96200	96200	96200	96200	0
19	20240430	184300	5738405300	96200	96200	96200	96200	0
20	20240430	184200	5738405300	96200	96200	96200	96200	0
21	20240430	184100	5738405300	96200	96200	96200	96200	0
22	20240430	184000	5738405300	96200	96200	96200	96200	0
23	20240430	183900	5738405300	96200	96200	96200	96200	0
24	20240430	183800	5738405300	96200	96200	96200	96200	0
25	20240430	183700	5738405300	96200	96200	96200	96200	0
26	20240430	183600	5738405300	96200	96200	96200	96200	0
27	20240430	183500	5738405300	96200	96200	96200	96200	0
28	20240430	183400	5738405300	96200	96200	96200	96200	0
29	20240430	183300	5738405300	96200	96200	96200	96200	0
30	20240430	183200	5738405300	96200	96200	96200	96200	0
31	20240430	183100	5738405300	96200	96200	96200	96200	0
32	20240430	183000	5738405300	96200	96200	96200	96200	1584
33	20240430	182900	5738405300	96200	96200	96200	96200	0
34	20240430	182800	5738405300	96200	96200	96200	96200	0
35	20240430	182700	5738405300	96200	96200	96200	96200	0
36	20240430	182600	5738405300	96200	96200	96200	96200	0
37	20240430	182500	5738405300	96200	96200	96200	96200	0
38	20240430	182400	5738405300	96200	96200	96200	96200	0
39	20240430	182300	5738405300	96200	96200	96200	96200	0
40	20240430	182200	5738405300	96200	96200	96200	96200	0
41	20240430	182100	5738405300	96200	96200	96200	96200	0
42	20240430	182000	5738405300	96200	96200	96200	96200	0
43	20240430	181900	5738405300	96200	96200	96200	96200	0
44	20240430	181800	5738405300	96200	96200	96200	96200	0
45	20240430	181700	5738405300	96200	96200	96200	96200	0
46	20240430	181600	5738405300	96200	96200	96200	96200	0
47	20240430	181500	5738405300	96200	96200	96200	96200	0
48	20240430	181400	5738405300	96200	96200	96200	96200	0
49	20240430	181300	5738405300	96200	96200	96200	96200	0
50	20240430	181200	5738405300	96200	96200	96200	96200	0
51	20240430	181100	5738405300	96200	96200	96200	96200	0
52	20240430	181000	5738405300	96200	96200	96200	96200	0
53	20240430	180900	5738405300	96200	96200	96200	96200	0
54	20240430	180800	5738405300	96200	96200	96200	96200	0
55	20240430	180700	5738405300	96200	96200	96200	96200	0
56	20240430	180600	5738405300	96200	96200	96200	96200	0
57	20240430	180500	5738405300	96200	96200	96200	96200	0
58	20240430	180400	5738405300	96200	96200	96200	96200	0
59	20240430	180300	5738405300	96200	96200	96200	96200	0
60	20240430	180200	5738405300	96200	96200	96200	96200	0
61	20240430	180100	5738405300	96200	96200	96200	96200	0
62	20240430	180000	5738405300	96200	96200	96200	96200	1584
63	20240430	175900	5738405300	96200	96200	96200	96200	0
64	20240430	175800	5738405300	96200	96200	96200	96200	0
65	20240430	175700	5738405300	96200	96200	96200	96200	0
66	20240430	175600	5738405300	96200	96200	96200	96200	0
67	20240430	175500	5738405300	96200	96200	96200	96200	0
68	20240430	175400	5738405300	96200	96200	96200	96200	0
69	20240430	175300	5738405300	96200	96200	96200	96200	0
70	20240430	175200	5738405300	96200	96200	96200	96200	0
71	20240430	175100	5738405300	96200	96200	96200	96200	0
72	20240430	175000	5738405300	96200	96200	96200	96200	0
73	20240430	174900	5738405300	96200	96200	96200	96200	0
74	20240430	174800	5738405300	96200	96200	96200	96200	0
75	20240430	174700	5738405300	96200	96200	96200	96200	0
76	20240430	174600	5738405300	96200	96200	96200	96200	0
77	20240430	174500	5738405300	96200	96200	96200	96200	0
78	20240430	174400	5738405300	96200	96200	96200	96200	0
79	20240430	174300	5738405300	96200	96200	96200	96200	0
80	20240430	174200	5738405300	96200	96200	96200	96200	0
81	20240430	174100	5738405300	96200	96200	96200	96200	0
82	20240430	174000	5738405300	96200	96200	96200	96200	0
83	20240430	173900	5738405300	96200	96200	96200	96200	0
84	20240430	173800	5738405300	96200	96200	96200	96200	0
85	20240430	173700	5738405300	96200	96200	96200	96200	0
86	20240430	173600	5738405300	96200	96200	96200	96200	0
87	20240430	173500	5738405300	96200	96200	96200	96200	0
88	20240430	173400	5738405300	96200	96200	96200	96200	0
89	20240430	173300	5738405300	96200	96200	96200	96200	0
90	20240430	173200	5738405300	96200	96200	96200	96200	0
91	20240430	173100	5738405300	96200	96200	96200	96200	0
92	20240430	173000	5738405300	96200	96200	96200	96200	1584
93	20240430	172900	5738405300	96200	96200	96200	96200	0
94	20240430	172800	5738405300	96200	96200	96200	96200	0
95	20240430	172700	5738405300	96200	96200	96200	96200	0
96	20240430	172600	5738405300	96200	96200	96200	96200	0
97	20240430	172500	5738405300	96200	96200	96200	96200	0
98	20240430	172400	5738405300	96200	96200	96200	96200	0
99	20240430	172300	5738405300	96200	96200	96200	96200	0
100	20240430	172200	5738405300	96200	96200	96200	96200	0
101	20240430	172100	5738405300	96200	96200	96200	96200	0
102	20240430	172000	5738405300	96200	96200	96200	96200	0
103	20240430	171900	5738405300	96200	96200	96200	96200	0
104	20240430	171800	5738405300	96200	96200	96200	96200	0
105	20240430	171700	5738405300	96200	96200	96200	96200	0
106	20240430	171600	5738405300	96200	96200	96200	96200	0
107	20240430	171500	5738405300	96200	96200	96200	96200	0
108	20240430	171400	5738405300	96200	96200	96200	96200	0
109	20240430	171300	5738405300	96200	96200	96200	96200	0
110	20240430	171200	5738405300	96200	96200	96200	96200	0
111	20240430	171100	5738405300	96200	96200	96200	96200	0
112	20240430	171000	5738405300	96200	96200	96200	96200	0
113	20240430	170900	5738405300	96200	96200	96200	96200	0
114	20240430	170800	5738405300	96200	96200	96200	96200	0
115	20240430	170700	5738405300	96200	96200	96200	96200	0
116	20240430	170600	5738405300	96200	96200	96200	96200	0
117	20240430	170500	5738405300	96200	96200	96200	96200	0
118	20240430	170400	5738405300	96200	96200	96200	96200	0
119	20240430	170300	5738405300	96200	96200	96200	96200	0
120	20240430	170200	5738405300	96200	96200	96200	96200	0
121	20240430	170100	5738405300	96200	96200	96200	96200	0
122	20240430	170000	5738405300	96200	96200	96200	96200	1584
123	20240430	165900	5738405300	96200	96200	96200	96200	0
124	20240430	165800	5738405300	96200	96200	96200	96200	0
125	20240430	165700	5738405300	96200	96200	96200	96200	0
126	20240430	165600	5738405300	96200	96200	96200	96200	0
127	20240430	165500	5738405300	96200	96200	96200	96200	0
128	20240430	165400	5738405300	96200	96200	96200	96200	0
129	20240430	165300	5738405300	96200	96200	96200	96200	0
130	20240430	165200	5738405300	96200	96200	96200	96200	0
131	20240430	165100	5738405300	96200	96200	96200	96200	0
132	20240430	165000	5738405300	96200	96200	96200	96200	0
133	20240430	164900	5738405300	96200	96200	96200	96200	0
134	20240430	164800	5738405300	96200	96200	96200	96200	0
135	20240430	164700	5738405300	96200	96200	96200	96200	0
136	20240430	164600	5738405300	96200	96200	96200	96200	0
137	20240430	164500	5738405300	96200	96200	96200	96200	0
138	20240430	164400	5738405300	96200	96200	96200	96200	0
139	20240430	164300	5738405300	96200	96200	96200	96200	0
140	20240430	164200	5738405300	96200	96200	96200	96200	0
141	20240430	164100	5738405300	96200	96200	96200	96200	0
142	20240430	164000	5738405300	96200	96200	96200	96200	0
143	20240430	163900	5738405300	96200	96200	96200	96200	0
144	20240430	163800	5738405300	96200	96200	96200	96200	0
145	20240430	163700	5738405300	96200	96200	96200	96200	0
146	20240430	163600	5738405300	96200	96200	96200	96200	0
147	20240430	163500	5738405300	96200	96200	96200	96200	0
148	20240430	163400	5738405300	96200	96200	96200	96200	0
149	20240430	163300	5738405300	96200	96200	96200	96200	0
150	20240430	163200	5738405300	96200	96200	96200	96200	0
151	20240430	163100	5738405300	96200	96200	96200	96200	0
152	20240430	163000	5738405300	96200	96200	96200	96200	1584
153	20240430	162900	5738405300	96200	96200	96200	96200	0
154	20240430	162800	5738405300	96200	96200	96200	96200	0
155	20240430	162700	5738405300	96200	96200	96200	96200	0
156	20240430	162600	5738405300	96200	96200	96200	96200	0
157	20240430	162500	5738405300	96200	96200	96200	96200	0
158	20240430	162400	5738405300	96200	96200	96200	96200	0
159	20240430	162300	5738405300	96200	96200	96200	96200	0
160	20240430	162200	5738405300	96200	96200	96200	96200	0
161	20240430	162100	5738405300	96200	96200	96200	96200	0
162	20240430	162000	5738405300	96200	96200	96200	96200	0
163	20240430	161900	5738405300	96200	96200	96200	96200	0
164	20240430	161800	5738405300	96200	96200	96200	96200	0
165	20240430	161700	5738405300	96200	96200	96200	96200	0
166	20240430	161600	5738405300	96200	96200	96200	96200	0
167	20240430	161500	5738405300	96200	96200	96200	96200	0
168	20240430	161400	5738405300	96200	96200	96200	96200	0
169	20240430	161300	5738405300	96200	96200	96200	96200	0
170	20240430	161200	5738405300	96200	96200	96200	96200	0
171	20240430	161100	5738405300	96200	96200	96200	96200	0
172	20240430	161000	5738405300	96200	96200	96200	96200	0
173	20240430	160900	5738405300	96200	96200	96200	96200	0
174	20240430	160800	5738405300	96200	96200	96200	96200	0
175	20240430	160700	5738405300	96200	96200	96200	96200	0
176	20240430	160600	5738405300	96200	96200	96200	96200	0
177	20240430	160500	5738405300	96200	96200	96200	96200	0
178	20240430	160400	5738405300	96200	96200	96200	96200	0
179	20240430	160300	5738405300	96200	96200	96200	96200	0
180	20240430	160200	5738405300	96200	96200	96200	96200	0
181	20240430	160100	5738405300	96200	96200	96200	96200	0
182	20240430	160000	5738405300	96200	96200	96200	96200	1584
183	20240430	155900	5738405300	96200	96200	96200	96200	0
184	20240430	155800	5738405300	96200	96200	96200	96200	0
185	20240430	155700	5738405300	96200	96200	96200	96200	0
186	20240430	155600	5738405300	96200	96200	96200	96200	0
187	20240430	155500	5738405300	96200	96200	96200	96200	0
188	20240430	155400	5738405300	96200	96200	96200	96200	0
189	20240430	155300	5738405300	96200	96200	96200	96200	0
190	20240430	155200	5738405300	96200	96200	96200	96200	0
191	20240430	155100	5738405300	96200	96200	96200	96200	0
192	20240430	155000	5738405300	96200	96200	96200	96200	0
193	20240430	154900	5738405300	96200	96200	96200	96200	0
194	20240430	154800	5738405300	96200	96200	96200	96200	0
195	20240430	154700	5738405300	96200	96200	96200	96200	0
196	20240430	154600	5738405300	96200	96200	96200	96200	0
197	20240430	154500	5738405300	96200	96200	96200	96200	0
198	20240430	154400	5738405300	96200	96200	96200	96200	0
199	20240430	154300	5738405300	96200	96200	96200	96200	0
200	20240430	154200	5738405300	96200	96200	96200	96200	0
201	20240430	154100	5738405300	96200	96200	96200	96200	0
202	20240430	154000	5738405300	96200	96200	96200	96200	0
203	20240430	153900	5738405300	96200	96200	96200	96200	0
204	20240430	153800	5738405300	96200	96200	96200	96200	0
205	20240430	153700	5738405300	96200	96200	96200	96200	0
206	20240430	153600	5738405300	96200	96200	96200	96200	0
207	20240430	153500	5738405300	96200	96200	96200	96200	0
208	20240430	153400	5738405300	96200	96200	96200	96200	0
209	20240430	153300	5738405300	96200	96200	96200	96200	0
210	20240430	153200	5738405300	96200	96200	96200	96200	0
211	20240430	153100	5738405300	96200	96200	96200	96200	0
212	20240430	153000	5738405300	96200	96200	96200	96200	3168
213	20240430	152900	5586024500	96400	96400	96400	96400	0
214	20240430	152800	5586024500	96400	96400	96400	96400	0
215	20240430	152700	5586024500	96400	96400	96400	96400	0
216	20240430	152600	5586024500	96400	96400	96400	96400	0
217	20240430	152500	5586024500	96400	96400	96400	96400	0
218	20240430	152400	5586024500	96400	96400	96400	96400	0
219	20240430	152300	5586024500	96400	96400	96400	96400	0
220	20240430	152200	5586024500	96400	96400	96400	96400	0
221	20240430	152100	5586024500	96400	96400	96400	96400	0
222	20240430	152000	5586024500	96400	96400	96400	96400	0
223	20240430	151900	5586024500	96400	96400	96700	96400	230
224	20240430	151800	5563812900	96200	96400	96500	96200	16
225	20240430	151700	5562270800	96400	96500	96600	96400	171
226	20240430	151600	5545780700	96400	96500	96500	96400	19
227	20240430	151500	5543947900	96400	96100	96400	96100	87
228	20240430	151400	5535565000	96300	96200	96300	96100	137
229	20240430	151300	5522385200	96200	96300	96300	96200	11
230	20240430	151200	5521326400	96200	96300	96300	96200	90
231	20240430	151100	5512664900	96300	96400	96400	96300	33
232	20240430	151000	5509486000	96300	96300	96500	96300	734
233	20240430	150900	5438686400	96300	96500	96500	96300	34
234	20240430	150800	5435410900	96300	96400	96500	96300	84
235	20240430	150700	5427312900	96500	96500	96500	96500	53
236	20240430	150600	5422198400	96500	96400	96500	96400	29
237	20240430	150500	5419400500	96400	96500	96500	96400	138
238	20240430	150400	5406085100	96400	96400	96400	96300	132
239	20240430	150300	5393360800	96300	96300	96400	96300	146
240	20240430	150200	5379292000	96300	96300	96400	96300	24
241	20240430	150100	5376980100	96300	96200	96300	96200	109
242	20240430	150000	5366486900	96200	96300	96300	96200	114
243	20240430	145900	5355509400	96300	96200	96300	96200	41
244	20240430	145800	5351562200	96200	96300	96300	96200	12
245	20240430	145700	5350407400	96200	96300	96300	96100	99
246	20240430	145600	5340875800	96300	96300	96300	96300	23
247	20240430	145500	5338660900	96300	96300	96300	96300	15
248	20240430	145400	5337216400	96400	96100	96400	96100	90
249	20240430	145300	5328553100	96100	96100	96200	96100	178
250	20240430	145200	5311434100	96100	96100	96200	96100	19
251	20240430	145100	5309608100	96100	96100	96200	96100	138
252	20240430	145000	5296338000	96100	96100	96100	96000	159
253	20240430	144900	5281058600	96100	96100	96200	96100	87
254	20240430	144800	5272696500	96200	96300	96300	96100	505
255	20240430	144700	5224119400	96200	96200	96200	96200	7
256	20240430	144600	5223446000	96300	96300	96300	96300	26
257	20240430	144500	5220942200	96400	96500	96500	96300	276
258	20240430	144400	5194334800	96600	96400	96600	96400	4
259	20240430	144300	5193948700	96400	96600	96700	96400	131
260	20240430	144200	5181291100	96300	96600	96700	96300	209
261	20240430	144100	5161094200	96600	96500	96600	96400	309
262	20240430	144000	5131287100	96500	96400	96600	96400	23
263	20240430	143900	5129068200	96400	96500	96500	96400	93
264	20240430	143800	5120094900	96400	96500	96600	96400	18
265	20240430	143700	5118357800	96500	96500	96500	96400	105
266	20240430	143600	5108226600	96500	96400	96500	96400	218
267	20240430	143500	5087200000	96500	96400	96500	96400	22
268	20240430	143400	5085078000	96400	96200	96400	96200	82
269	20240430	143300	5077181100	96200	96300	96300	96200	80
270	20240430	143200	5069484500	96200	96300	96300	96200	230
271	20240430	143100	5047346300	96300	96200	96400	96200	152
272	20240430	143000	5032713800	96200	96200	96300	96200	40
273	20240430	142900	5028862900	96200	96200	96300	96200	65
274	20240430	142800	5022607500	96200	96200	96200	96100	106
275	20240430	142700	5012410900	96100	96100	96200	96100	15
276	20240430	142600	5010969300	96100	96200	96200	96000	254
277	20240430	142500	4986561000	96200	96200	96400	96200	134
278	20240430	142400	4973657400	96300	96200	96300	96200	16
279	20240430	142300	4972117300	96300	96300	96300	96200	13
280	20240430	142200	4970865900	96300	96100	96300	96100	78
281	20240430	142100	4963363000	96200	96100	96200	96100	12
282	20240430	142000	4962209100	96200	96300	96300	96100	192
283	20240430	141900	4943739700	96200	96300	96300	96100	141
284	20240430	141800	4930169600	96300	96400	96400	96300	7
285	20240430	141700	4929494900	96300	96300	96400	96300	49
286	20240430	141600	4924775600	96200	96300	96300	96200	33
287	20240430	141500	4921598200	96300	96300	96300	96200	89
288	20240430	141400	4913032900	96300	95900	96300	95900	188
289	20240430	141300	4894972100	95900	96000	96100	95900	112
290	20240430	141200	4884220400	96100	96000	96100	96000	33
291	20240430	141100	4881050200	96000	95900	96100	95900	153
292	20240430	141000	4866362900	95900	96200	96200	95900	1167
293	20240430	140900	4754273800	96200	96400	96400	96200	154
294	20240430	140800	4739456300	96100	96500	96500	96100	728
295	20240430	140700	4669367600	96500	96600	96600	96500	32
296	20240430	140600	4666279300	96500	96400	96700	96400	58
297	20240430	140500	4660678000	96300	96500	96500	96300	203
298	20240430	140400	4641100500	96500	96800	96800	96500	193
299	20240430	140300	4622449100	96700	96700	96800	96700	24
300	20240430	140200	4620128100	96700	96600	96700	96600	44
301	20240430	140100	4615873900	96600	96600	96600	96500	124
302	20240430	140000	4603895800	96500	96600	96600	96500	92
303	20240430	135900	4595017300	96500	96500	96500	96400	42
304	20240430	135800	4590965500	96500	96500	96600	96500	47
305	20240430	135700	4586428300	96400	96400	96600	96400	308
306	20240430	135600	4556706100	96400	96300	96400	96300	80
307	20240430	135500	4548999900	96300	96400	96400	96200	176
308	20240430	135400	4532053300	96400	96200	96400	96200	117
309	20240430	135300	4520784700	96200	96300	96300	96200	32
310	20240430	135200	4517703400	96300	96400	96400	96200	233
311	20240430	135100	4495263700	96400	96300	96400	96300	131
312	20240430	135000	4482638500	96300	96500	96500	96300	85
313	20240430	134900	4474447400	96400	96400	96400	96400	60
314	20240430	134800	4468663400	96400	96500	96500	96400	281
315	20240430	134700	4441552500	96500	96500	96600	96500	211
316	20240430	134600	4421190500	96600	96700	96800	96600	372
317	20240430	134500	4385247000	96700	96700	96700	96600	52
318	20240430	134400	4380218800	96700	96700	96800	96700	66
319	20240430	134300	4373836100	96700	96700	96800	96700	36
320	20240430	134200	4370354400	96700	96800	96900	96700	151
321	20240430	134100	4355737800	96800	96800	96900	96800	44
322	20240430	134000	4351477600	96900	96800	96900	96800	24
323	20240430	133900	4349153400	96800	96900	96900	96700	32
324	20240430	133800	4346056700	96900	96900	96900	96800	63
325	20240430	133700	4339956100	96900	97000	97000	96900	187
326	20240430	133600	4321829200	97000	97100	97100	96900	37
327	20240430	133500	4318239900	96900	97000	97000	96900	16
328	20240430	133400	4316688900	96900	97000	97000	96900	166
329	20240430	133300	4300593100	97000	96900	97000	96900	11
330	20240430	133200	4299526900	96900	97000	97000	96900	42
331	20240430	133100	4295455900	97000	96900	97000	96900	40
332	20240430	133000	4291579200	96900	96800	96900	96800	18
333	20240430	132900	4289835500	96800	96800	96800	96800	11
334	20240430	132800	4288770700	96700	96800	96800	96700	126
335	20240430	132700	4276575700	96700	96600	96700	96600	37
336	20240430	132600	4272997900	96600	96700	96700	96600	53
337	20240430	132500	4267873700	96700	96700	96700	96600	150
338	20240430	132400	4253369900	96700	96700	96800	96700	173
339	20240430	132300	4236640400	96700	97000	97000	96700	578
340	20240430	132200	4180688300	97000	97000	97000	96900	277
341	20240430	132100	4153836600	96900	97100	97100	96900	118
342	20240430	132000	4142392800	97000	97100	97100	97000	105
343	20240430	131900	4132197700	97100	97200	97200	97000	499
344	20240430	131800	4083767700	97300	97400	97400	97300	42
345	20240430	131700	4079680100	97400	97400	97400	97300	130
346	20240430	131600	4067025100	97500	97500	97500	97400	109
347	20240430	131500	4056399700	97500	97500	97500	97500	6
348	20240430	131400	4055814700	97500	97500	97500	97500	84
349	20240430	131300	4047624700	97500	97500	97500	97500	322
350	20240430	131200	4016229700	97600	97600	97600	97600	11
351	20240430	131100	4015156100	97600	97600	97700	97600	82
352	20240430	131000	4007152800	97600	97800	97800	97600	130
353	20240430	130900	3994456000	97800	97900	97900	97800	144
354	20240430	130800	3980362300	97900	98000	98000	97900	15
355	20240430	130700	3978893600	98000	98000	98000	97800	10
356	20240430	130600	3977914900	97900	97900	97900	97900	21
357	20240430	130500	3975859000	97900	97900	97900	97800	108
358	20240430	130400	3965287500	97900	97800	97900	97800	38
359	20240430	130300	3961570500	97800	97800	97800	97800	26
360	20240430	130200	3959027700	97700	97600	97700	97600	70
361	20240430	130100	3952192200	97700	97600	97700	97600	105
362	20240430	130000	3941934300	97700	97500	97700	97500	80
363	20240430	125900	3934130700	97400	97500	97600	97400	128
364	20240430	125800	3921643200	97500	97600	97600	97500	53
365	20240430	125700	3916475200	97500	97500	97500	97500	0
366	20240430	125600	3916475200	97500	97600	97600	97500	94
367	20240430	125500	3907301300	97600	97600	97600	97600	18
368	20240430	125400	3905544500	97600	97600	97600	97500	105
369	20240430	125300	3895296900	97500	97700	97700	97500	172
370	20240430	125200	3878507400	97600	97900	97900	97600	125
371	20240430	125100	3866293400	97900	97900	98000	97700	375
372	20240430	125000	3829609300	97800	97900	97900	97800	132
373	20240430	124900	3816687000	97900	97900	97900	97900	15
374	20240430	124800	3815218500	97900	97700	97900	97700	2
375	20240430	124700	3815022900	97700	97700	97700	97700	0
376	20240430	124600	3815022900	97700	98100	98100	97700	17
377	20240430	124500	3813359700	97600	98000	98000	97600	559
378	20240430	124400	3758733100	98000	98000	98000	98000	14
379	20240430	124300	3757361100	98000	98100	98100	98000	121
380	20240430	124200	3745494800	98300	98200	98300	98200	21
381	20240430	124100	3743431700	97900	97900	97900	97900	2
382	20240430	124000	3743235900	98000	98100	98100	98000	18
383	20240430	123900	3741471400	98300	98100	98300	98000	144
384	20240430	123800	3727348700	98100	98100	98100	98100	14
385	20240430	123700	3725975300	98300	98200	98300	98000	155
386	20240430	123600	3710778300	98200	98300	98300	98100	91
387	20240430	123500	3701843000	98300	98100	98300	98100	55
388	20240430	123400	3696441700	98100	98200	98200	98000	172
389	20240430	123300	3679560600	98200	98200	98300	98200	14
390	20240430	123200	3678185700	98200	98200	98200	98200	36
391	20240430	123100	3674650500	98100	98200	98200	98100	108
392	20240430	123000	3664045700	98200	98000	98200	98000	11
393	20240430	122900	3662966600	98100	98100	98100	98100	6
394	20240430	122800	3662378000	98100	98100	98100	98100	92
395	20240430	122700	3653352800	97900	97900	97900	97900	1
396	20240430	122600	3653254900	98200	98100	98200	98000	21
397	20240430	122500	3651196100	98200	98300	98300	98200	99
398	20240430	122400	3641473700	98300	98000	98300	98000	4
399	20240430	122300	3641081100	98000	98200	98200	98000	13
400	20240430	122200	3639806900	98300	98000	98300	98000	260
401	20240430	122100	3614326300	98000	97800	98000	97800	10
402	20240430	122000	3613347000	97900	98000	98000	97900	52
403	20240430	121900	3608256000	97900	97900	97900	97900	52
404	20240430	121800	3603165200	97900	97800	97900	97800	55
405	20240430	121700	3597784400	97800	97800	97800	97800	2
406	20240430	121600	3597588800	97800	97700	97800	97700	57
407	20240430	121500	3592015000	97700	97700	97700	97700	20
408	20240430	121400	3590061000	97600	97600	97600	97600	10
409	20240430	121300	3589085000	97600	97600	97600	97600	49
410	20240430	121200	3584302600	97700	97800	97800	97700	100
411	20240430	121100	3574532100	97800	97800	97800	97800	2
412	20240430	121000	3574336500	98000	98000	98000	98000	1
413	20240430	120900	3574238500	97700	98000	98000	97700	98
414	20240430	120800	3564653900	97900	97900	98000	97900	95
415	20240430	120700	3555352800	97900	97800	97900	97800	8
416	20240430	120600	3554569900	97800	97900	97900	97800	6
417	20240430	120500	3553982900	97900	97800	97900	97800	27
418	20240430	120400	3551342200	97900	97900	97900	97900	2
419	20240430	120300	3551146400	97900	97800	97900	97800	86
420	20240430	120200	3542735400	97800	97800	97800	97800	21
421	20240430	120100	3540681600	97800	97800	97800	97800	1
422	20240430	120000	3540583800	97800	97800	97900	97800	104
423	20240430	115900	3530407000	97800	97800	97800	97800	36
424	20240430	115800	3526886200	97700	97700	97700	97700	13
425	20240430	115700	3525616100	97700	97700	97700	97700	75
426	20240430	115600	3518288600	97700	97700	97700	97700	13
427	20240430	115500	3517018500	97600	97600	97700	97500	102
428	20240430	115400	3507063000	97700	97700	97700	97700	3
429	20240430	115300	3506769900	97500	97500	97500	97500	8
430	20240430	115200	3505989900	97700	97700	97700	97700	30
431	20240430	115100	3503058900	97900	97500	97900	97500	89
432	20240430	115000	3494380200	97500	97500	97500	97500	13
433	20240430	114900	3493112700	97500	97400	97500	97400	16
434	20240430	114800	3491554100	97400	97300	97400	97300	90
435	20240430	114700	3482788200	97300	97300	97400	97300	44
436	20240430	114600	3478504600	97300	97300	97300	97300	6
437	20240430	114500	3477920800	97400	97200	97400	97200	22
438	20240430	114400	3475779400	97200	97200	97200	97100	53
439	20240430	114300	3470628800	97200	97200	97200	97200	1
440	20240430	114200	3470531600	97100	97100	97100	97100	133
441	20240430	114100	3457617300	97000	97000	97100	97000	78
442	20240430	114000	3450050900	97100	97000	97100	97000	6
443	20240430	113900	3449468500	97100	97000	97100	96800	164
444	20240430	113800	3433586400	97000	97000	97000	97000	12
445	20240430	113700	3432422400	96900	97300	97300	96800	1678
446	20240430	113600	3269623100	97200	97300	97300	97200	136
447	20240430	113500	3256395800	97300	97300	97400	97300	41
448	20240430	113400	3252406100	97300	97300	97300	97300	32
449	20240430	113300	3249292500	97300	97300	97400	97200	118
450	20240430	113200	3237812500	97300	97400	97400	97300	109
451	20240430	113100	3227205900	97400	97500	97500	97400	118
452	20240430	113000	3215704700	97600	97400	97600	97400	22
453	20240430	112900	3213557700	97400	97600	97600	97400	20
454	20240430	112800	3211609500	97600	97400	97600	97400	54
455	20240430	112700	3206346800	97300	97500	97500	97300	420
456	20240430	112600	3165462600	97500	97600	97600	97500	144
457	20240430	112500	3151420800	97600	97600	98100	97600	194
458	20240430	112400	3132452700	97500	98300	98300	97500	559
459	20240430	112300	3077849000	97900	98000	98000	97900	115
460	20240430	112200	3066586200	98000	98100	98100	97900	187
461	20240430	112100	3048263200	98100	98200	98200	98000	44
462	20240430	112000	3043947400	98100	98100	98100	98100	86
463	20240430	111900	3035510800	98300	98400	98500	98200	352
464	20240430	111800	3000895100	98400	98600	98700	98400	173
465	20240430	111700	2983846300	98600	98600	98600	98600	3
466	20240430	111600	2983550500	98600	98600	98600	98600	11
467	20240430	111500	2982465900	98600	98600	98600	98500	61
468	20240430	111400	2976452000	98600	98500	98700	98500	4
469	20240430	111300	2976057500	98500	98600	98700	98500	326
470	20240430	111200	2943901000	98700	98700	98700	98700	25
471	20240430	111100	2941433500	98700	98600	98700	98600	64
472	20240430	111000	2935122400	98600	98400	98600	98400	123
473	20240430	110900	2923005900	98500	98400	98500	98400	21
474	20240430	110800	2920939400	98400	98400	98500	98400	31
475	20240430	110700	2917888600	98300	98500	98500	98300	142
476	20240430	110600	2903902000	98400	98500	98500	98400	10
477	20240430	110500	2902917500	98500	98400	98500	98400	113
478	20240430	110400	2891787200	98400	98600	98600	98400	130
479	20240430	110300	2878985000	98600	98600	98600	98600	157
480	20240430	110200	2863504800	98700	98600	98700	98600	14
481	20240430	110100	2862124200	98600	98700	98800	98500	189
482	20240430	110000	2843471900	98600	98600	98800	98600	344
483	20240430	105900	2809522500	98500	98600	98600	98500	105
484	20240430	105800	2799169700	98500	98500	98500	98500	61
485	20240430	105700	2793161200	98500	98500	98500	98500	101
486	20240430	105600	2783212700	98400	98400	98500	98400	82
487	20240430	105500	2775135900	98500	98400	98500	98400	365
488	20240430	105400	2739204000	98400	98300	98400	98300	16
489	20240430	105300	2737630200	98300	98300	98300	98200	26
490	20240430	105200	2735074600	98200	98300	98300	98200	5
491	20240430	105100	2734583200	98300	98200	98300	98200	10
492	20240430	105000	2733600800	98200	98100	98300	98100	41
493	20240430	104900	2729577600	98000	98200	98200	98000	114
494	20240430	104800	2718383000	98000	98100	98100	98000	89
495	20240430	104700	2709652300	98000	98000	98000	98000	1
496	20240430	104600	2709554300	98100	98100	98100	98100	0
497	20240430	104500	2709554300	98100	97800	98100	97800	174
498	20240430	104400	2692521500	97800	98000	98000	97800	66
499	20240430	104300	2686056700	98100	98000	98100	97800	98
500	20240430	104200	2676463500	98000	98200	98200	98000	168
501	20240430	104100	2659978600	98200	98300	98300	98200	18
502	20240430	104000	2658210900	98300	98300	98300	98200	45
503	20240430	103900	2653787500	98200	98200	98200	98200	96
504	20240430	103800	2644360300	98000	98200	98200	98000	11
505	20240430	103700	2643280300	98000	98200	98200	97800	36
506	20240430	103600	2639751400	98200	97700	98200	97700	88
507	20240430	103500	2631118700	97600	98000	98200	97600	53
508	20240430	103400	2625935100	97800	97700	97800	97600	286
509	20240430	103300	2597980200	97700	97600	97700	97500	57
510	20240430	103200	2592416700	97700	97700	97700	97600	18
511	20240430	103100	2590658400	97700	97700	97700	97600	81
512	20240430	103000	2582744800	97700	97800	97800	97500	76
513	20240430	102900	2575324800	97800	97700	97800	97700	12
514	20240430	102800	2574151900	97700	97700	97800	97700	92
515	20240430	102700	2565154800	97700	97800	97800	97700	9
516	20240430	102600	2564274700	97800	97600	97800	97600	18
517	20240430	102500	2562515800	97500	97500	97500	97500	44
518	20240430	102400	2558225800	97400	97500	97500	97400	70
519	20240430	102300	2551402800	97800	97800	97800	97800	14
520	20240430	102200	2550033600	97500	97500	97600	97500	48
521	20240430	102100	2545353500	97500	97400	97800	97300	316
522	20240430	102000	2514581800	97400	97700	97700	97400	42
523	20240430	101900	2510490700	97400	97400	97700	97400	126
524	20240430	101800	2498194600	97400	97400	97400	97400	106
525	20240430	101700	2487870200	97400	97600	97700	97400	493
526	20240430	101600	2439745800	97600	97800	97800	97600	526
527	20240430	101500	2388351000	97800	97700	97800	97700	50
528	20240430	101400	2383465000	97800	98000	98000	97800	215
529	20240430	101300	2362417100	98000	98100	98100	97900	841
530	20240430	101200	2279985300	98100	98200	98200	98100	63
531	20240430	101100	2273804200	98100	98100	98100	98100	51
532	20240430	101000	2268801100	98300	98200	98300	98100	433
533	20240430	100900	2226286200	98200	98200	98200	98200	28
534	20240430	100800	2223536600	98300	98200	98300	98200	93
535	20240430	100700	2214402800	98100	98100	98100	98100	0
536	20240430	100600	2214402800	98100	98100	98100	98100	131
537	20240430	100500	2201551700	98100	98000	98100	98000	74
538	20240430	100400	2194293500	98000	98200	98200	97900	332
539	20240430	100300	2161737300	98200	98300	98300	98200	51
540	20240430	100200	2156727400	98300	98100	98400	98100	96
541	20240430	100100	2147299100	98200	98200	98200	98200	13
542	20240430	100000	2146022500	98300	98400	98400	98200	105
543	20240430	095900	2135703200	98400	98300	98400	98200	103
544	20240430	095800	2125571500	98400	98400	98400	98400	9
545	20240430	095700	2124685900	98100	98200	98200	98100	75
546	20240430	095600	2117328200	98100	98300	98300	98100	150
547	20240430	095500	2102593600	98300	98300	98300	98200	27
548	20240430	095400	2099940100	98300	98300	98300	98200	43
549	20240430	095300	2095716200	98300	98400	98400	98300	133
550	20240430	095200	2082632300	98300	98300	98300	98200	7
551	20240430	095100	2081944400	98200	98500	98500	98200	42
552	20240430	095000	2077811800	98400	98200	98400	98000	565
553	20240430	094900	2022375300	98200	98400	98400	98200	36
554	20240430	094800	2018838200	98400	98500	98500	98200	526
555	20240430	094700	1967172500	98400	98400	98400	98300	88
556	20240430	094600	1958516300	98400	98400	98400	98300	59
557	20240430	094500	1952713300	98400	98400	98500	98200	150
558	20240430	094400	1937964600	98300	98400	98400	98300	91
559	20240430	094300	1929011500	98600	98500	98600	98500	30
560	20240430	094200	1926053700	98600	98200	98600	98200	274
561	20240430	094100	1899092900	98100	98200	98300	98100	76
562	20240430	094000	1891634900	98200	98200	98300	98100	69
563	20240430	093900	1884856100	98300	98400	98400	98100	121
564	20240430	093800	1872963100	98400	98400	98400	98300	38
565	20240430	093700	1869225100	98500	98600	98700	98300	99
566	20240430	093600	1859469300	98500	98400	98600	98400	144
567	20240430	093500	1845274300	98400	98400	98500	98400	17
568	20240430	093400	1843600900	98600	98500	98600	98500	156
569	20240430	093300	1828226400	98500	98400	98500	98300	211
570	20240430	093200	1807462700	98400	98100	98400	98100	369
571	20240430	093100	1771202600	98100	97700	98100	97600	431
572	20240430	093000	1729017900	97700	97600	97700	97300	269
573	20240430	092900	1702783600	97600	97700	97700	97500	225
574	20240430	092800	1680805800	97800	97700	97800	97700	27
575	20240430	092700	1678166000	97700	97500	97700	97300	321
576	20240430	092600	1646896700	97500	97900	97900	97500	504
577	20240430	092500	1597653100	97800	97900	98000	97800	117
578	20240430	092400	1586196000	97700	97800	97900	97700	84
579	20240430	092300	1577986800	97700	98000	98000	97700	186
580	20240430	092200	1559795300	98000	97900	98100	97900	117
581	20240430	092100	1548330400	97900	98100	98100	97800	106
582	20240430	092000	1537939500	97800	97600	98100	97400	1303
583	20240430	091900	1410704200	97600	97700	97900	97600	270
584	20240430	091800	1384311700	97800	97700	97800	97700	75
585	20240430	091700	1376977400	97700	97700	97800	97600	668
586	20240430	091600	1311749000	97700	97700	97800	97600	168
587	20240430	091500	1295340000	97700	97700	97700	97700	141
588	20240430	091400	1281564300	97800	98300	98400	97800	583
589	20240430	091300	1224413300	98300	98300	98500	98000	209
590	20240430	091200	1203885200	98300	98600	99000	98000	2179
591	20240430	091100	989424600	98600	99300	99400	98600	691
592	20240430	091000	921019900	99300	99100	99300	98800	1512
593	20240430	090900	771206100	99100	98700	99100	98500	1254
594	20240430	090800	647305500	98600	98400	98700	98300	314
595	20240430	090700	616376900	98400	97900	98400	97900	412
596	20240430	090600	575974200	97900	97700	97900	97700	137
597	20240430	090500	562576000	97800	97600	97800	97600	214
598	20240430	090400	541673000	97700	98200	98200	97600	816
599	20240430	090300	461756900	98300	98400	98500	98100	333
600	20240430	090200	429026300	98000	99100	99100	98000	1033
601	20240430	090100	327280000	99100	98500	99200	98400	1663
602	20240430	090000	162862800	98400	97600	98800	97600	1661