KissMeData/078600/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195200	13511906100	93900	93900	93900	93900	4018
3	20240430	195100	13511906100	93900	93900	93900	93900	0
4	20240430	195000	13511906100	93900	93900	93900	93900	0
5	20240430	194900	13511906100	93900	93900	93900	93900	0
6	20240430	194800	13511906100	93900	93900	93900	93900	0
7	20240430	194700	13511906100	93900	93900	93900	93900	0
8	20240430	194600	13511906100	93900	93900	93900	93900	0
9	20240430	194500	13511906100	93900	93900	93900	93900	0
10	20240430	194400	13511906100	93900	93900	93900	93900	0
11	20240430	194300	13511906100	93900	93900	93900	93900	0
12	20240430	194200	13511906100	93900	93900	93900	93900	0
13	20240430	194100	13511906100	93900	93900	93900	93900	0
14	20240430	194000	13511906100	93900	93900	93900	93900	0
15	20240430	193900	13511906100	93900	93900	93900	93900	0
16	20240430	193800	13511906100	93900	93900	93900	93900	0
17	20240430	193700	13511906100	93900	93900	93900	93900	0
18	20240430	193600	13511906100	93900	93900	93900	93900	0
19	20240430	193500	13511906100	93900	93900	93900	93900	0
20	20240430	193400	13511906100	93900	93900	93900	93900	0
21	20240430	193300	13511906100	93900	93900	93900	93900	0
22	20240430	193200	13511906100	93900	93900	93900	93900	0
23	20240430	193100	13511906100	93900	93900	93900	93900	0
24	20240430	193000	13511906100	93900	93900	93900	93900	0
25	20240430	192900	13511906100	93900	93900	93900	93900	0
26	20240430	192800	13511906100	93900	93900	93900	93900	0
27	20240430	192700	13511906100	93900	93900	93900	93900	0
28	20240430	192600	13511906100	93900	93900	93900	93900	0
29	20240430	192500	13511906100	93900	93900	93900	93900	0
30	20240430	192400	13511906100	93900	93900	93900	93900	0
31	20240430	192300	13511906100	93900	93900	93900	93900	0
32	20240430	192200	13511906100	93900	93900	93900	93900	4018
33	20240430	192100	13511906100	93900	93900	93900	93900	0
34	20240430	192000	13511906100	93900	93900	93900	93900	0
35	20240430	191900	13511906100	93900	93900	93900	93900	0
36	20240430	191800	13511906100	93900	93900	93900	93900	0
37	20240430	191700	13511906100	93900	93900	93900	93900	0
38	20240430	191600	13511906100	93900	93900	93900	93900	0
39	20240430	191500	13511906100	93900	93900	93900	93900	0
40	20240430	191400	13511906100	93900	93900	93900	93900	0
41	20240430	191300	13511906100	93900	93900	93900	93900	0
42	20240430	191200	13511906100	93900	93900	93900	93900	0
43	20240430	191100	13511906100	93900	93900	93900	93900	0
44	20240430	191000	13511906100	93900	93900	93900	93900	0
45	20240430	190900	13511906100	93900	93900	93900	93900	0
46	20240430	190800	13511906100	93900	93900	93900	93900	0
47	20240430	190700	13511906100	93900	93900	93900	93900	0
48	20240430	190600	13511906100	93900	93900	93900	93900	0
49	20240430	190500	13511906100	93900	93900	93900	93900	0
50	20240430	190400	13511906100	93900	93900	93900	93900	0
51	20240430	190300	13511906100	93900	93900	93900	93900	0
52	20240430	190200	13511906100	93900	93900	93900	93900	0
53	20240430	190100	13511906100	93900	93900	93900	93900	0
54	20240430	190000	13511906100	93900	93900	93900	93900	0
55	20240430	185900	13511906100	93900	93900	93900	93900	0
56	20240430	185800	13511906100	93900	93900	93900	93900	0
57	20240430	185700	13511906100	93900	93900	93900	93900	0
58	20240430	185600	13511906100	93900	93900	93900	93900	0
59	20240430	185500	13511906100	93900	93900	93900	93900	0
60	20240430	185400	13511906100	93900	93900	93900	93900	0
61	20240430	185300	13511906100	93900	93900	93900	93900	0
62	20240430	185200	13511906100	93900	93900	93900	93900	4018
63	20240430	185100	13511906100	93900	93900	93900	93900	0
64	20240430	185000	13511906100	93900	93900	93900	93900	0
65	20240430	184900	13511906100	93900	93900	93900	93900	0
66	20240430	184800	13511906100	93900	93900	93900	93900	0
67	20240430	184700	13511906100	93900	93900	93900	93900	0
68	20240430	184600	13511906100	93900	93900	93900	93900	0
69	20240430	184500	13511906100	93900	93900	93900	93900	0
70	20240430	184400	13511906100	93900	93900	93900	93900	0
71	20240430	184300	13511906100	93900	93900	93900	93900	0
72	20240430	184200	13511906100	93900	93900	93900	93900	0
73	20240430	184100	13511906100	93900	93900	93900	93900	0
74	20240430	184000	13511906100	93900	93900	93900	93900	0
75	20240430	183900	13511906100	93900	93900	93900	93900	0
76	20240430	183800	13511906100	93900	93900	93900	93900	0
77	20240430	183700	13511906100	93900	93900	93900	93900	0
78	20240430	183600	13511906100	93900	93900	93900	93900	0
79	20240430	183500	13511906100	93900	93900	93900	93900	0
80	20240430	183400	13511906100	93900	93900	93900	93900	0
81	20240430	183300	13511906100	93900	93900	93900	93900	0
82	20240430	183200	13511906100	93900	93900	93900	93900	0
83	20240430	183100	13511906100	93900	93900	93900	93900	0
84	20240430	183000	13511906100	93900	93900	93900	93900	0
85	20240430	182900	13511906100	93900	93900	93900	93900	0
86	20240430	182800	13511906100	93900	93900	93900	93900	0
87	20240430	182700	13511906100	93900	93900	93900	93900	0
88	20240430	182600	13511906100	93900	93900	93900	93900	0
89	20240430	182500	13511906100	93900	93900	93900	93900	0
90	20240430	182400	13511906100	93900	93900	93900	93900	0
91	20240430	182300	13511906100	93900	93900	93900	93900	0
92	20240430	182200	13511906100	93900	93900	93900	93900	4018
93	20240430	182100	13511906100	93900	93900	93900	93900	0
94	20240430	182000	13511906100	93900	93900	93900	93900	0
95	20240430	181900	13511906100	93900	93900	93900	93900	0
96	20240430	181800	13511906100	93900	93900	93900	93900	0
97	20240430	181700	13511906100	93900	93900	93900	93900	0
98	20240430	181600	13511906100	93900	93900	93900	93900	0
99	20240430	181500	13511906100	93900	93900	93900	93900	0
100	20240430	181400	13511906100	93900	93900	93900	93900	0
101	20240430	181300	13511906100	93900	93900	93900	93900	0
102	20240430	181200	13511906100	93900	93900	93900	93900	0
103	20240430	181100	13511906100	93900	93900	93900	93900	0
104	20240430	181000	13511906100	93900	93900	93900	93900	0
105	20240430	180900	13511906100	93900	93900	93900	93900	0
106	20240430	180800	13511906100	93900	93900	93900	93900	0
107	20240430	180700	13511906100	93900	93900	93900	93900	0
108	20240430	180600	13511906100	93900	93900	93900	93900	0
109	20240430	180500	13511906100	93900	93900	93900	93900	0
110	20240430	180400	13511906100	93900	93900	93900	93900	0
111	20240430	180300	13511906100	93900	93900	93900	93900	0
112	20240430	180200	13511906100	93900	93900	93900	93900	0
113	20240430	180100	13511906100	93900	93900	93900	93900	0
114	20240430	180000	13511906100	93900	93900	93900	93900	0
115	20240430	175900	13511906100	93900	93900	93900	93900	0
116	20240430	175800	13511906100	93900	93900	93900	93900	0
117	20240430	175700	13511906100	93900	93900	93900	93900	0
118	20240430	175600	13511906100	93900	93900	93900	93900	0
119	20240430	175500	13511906100	93900	93900	93900	93900	0
120	20240430	175400	13511906100	93900	93900	93900	93900	0
121	20240430	175300	13511906100	93900	93900	93900	93900	0
122	20240430	175200	13511906100	93900	93900	93900	93900	4018
123	20240430	175100	13511906100	93900	93900	93900	93900	0
124	20240430	175000	13511906100	93900	93900	93900	93900	0
125	20240430	174900	13511906100	93900	93900	93900	93900	0
126	20240430	174800	13511906100	93900	93900	93900	93900	0
127	20240430	174700	13511906100	93900	93900	93900	93900	0
128	20240430	174600	13511906100	93900	93900	93900	93900	0
129	20240430	174500	13511906100	93900	93900	93900	93900	0
130	20240430	174400	13511906100	93900	93900	93900	93900	0
131	20240430	174300	13511906100	93900	93900	93900	93900	0
132	20240430	174200	13511906100	93900	93900	93900	93900	0
133	20240430	174100	13511906100	93900	93900	93900	93900	0
134	20240430	174000	13511906100	93900	93900	93900	93900	0
135	20240430	173900	13511906100	93900	93900	93900	93900	0
136	20240430	173800	13511906100	93900	93900	93900	93900	0
137	20240430	173700	13511906100	93900	93900	93900	93900	0
138	20240430	173600	13511906100	93900	93900	93900	93900	0
139	20240430	173500	13511906100	93900	93900	93900	93900	0
140	20240430	173400	13511906100	93900	93900	93900	93900	0
141	20240430	173300	13511906100	93900	93900	93900	93900	0
142	20240430	173200	13511906100	93900	93900	93900	93900	0
143	20240430	173100	13511906100	93900	93900	93900	93900	0
144	20240430	173000	13511906100	93900	93900	93900	93900	0
145	20240430	172900	13511906100	93900	93900	93900	93900	0
146	20240430	172800	13511906100	93900	93900	93900	93900	0
147	20240430	172700	13511906100	93900	93900	93900	93900	0
148	20240430	172600	13511906100	93900	93900	93900	93900	0
149	20240430	172500	13511906100	93900	93900	93900	93900	0
150	20240430	172400	13511906100	93900	93900	93900	93900	0
151	20240430	172300	13511906100	93900	93900	93900	93900	0
152	20240430	172200	13511906100	93900	93900	93900	93900	4018
153	20240430	172100	13511906100	93900	93900	93900	93900	0
154	20240430	172000	13511906100	93900	93900	93900	93900	0
155	20240430	171900	13511906100	93900	93900	93900	93900	0
156	20240430	171800	13511906100	93900	93900	93900	93900	0
157	20240430	171700	13511906100	93900	93900	93900	93900	0
158	20240430	171600	13511906100	93900	93900	93900	93900	0
159	20240430	171500	13511906100	93900	93900	93900	93900	0
160	20240430	171400	13511906100	93900	93900	93900	93900	0
161	20240430	171300	13511906100	93900	93900	93900	93900	0
162	20240430	171200	13511906100	93900	93900	93900	93900	0
163	20240430	171100	13511906100	93900	93900	93900	93900	0
164	20240430	171000	13511906100	93900	93900	93900	93900	0
165	20240430	170900	13511906100	93900	93900	93900	93900	0
166	20240430	170800	13511906100	93900	93900	93900	93900	0
167	20240430	170700	13511906100	93900	93900	93900	93900	0
168	20240430	170600	13511906100	93900	93900	93900	93900	0
169	20240430	170500	13511906100	93900	93900	93900	93900	0
170	20240430	170400	13511906100	93900	93900	93900	93900	0
171	20240430	170300	13511906100	93900	93900	93900	93900	0
172	20240430	170200	13511906100	93900	93900	93900	93900	0
173	20240430	170100	13511906100	93900	93900	93900	93900	0
174	20240430	170000	13511906100	93900	93900	93900	93900	0
175	20240430	165900	13511906100	93900	93900	93900	93900	0
176	20240430	165800	13511906100	93900	93900	93900	93900	0
177	20240430	165700	13511906100	93900	93900	93900	93900	0
178	20240430	165600	13511906100	93900	93900	93900	93900	0
179	20240430	165500	13511906100	93900	93900	93900	93900	0
180	20240430	165400	13511906100	93900	93900	93900	93900	0
181	20240430	165300	13511906100	93900	93900	93900	93900	0
182	20240430	165200	13511906100	93900	93900	93900	93900	4018
183	20240430	165100	13511906100	93900	93900	93900	93900	0
184	20240430	165000	13511906100	93900	93900	93900	93900	0
185	20240430	164900	13511906100	93900	93900	93900	93900	0
186	20240430	164800	13511906100	93900	93900	93900	93900	0
187	20240430	164700	13511906100	93900	93900	93900	93900	0
188	20240430	164600	13511906100	93900	93900	93900	93900	0
189	20240430	164500	13511906100	93900	93900	93900	93900	0
190	20240430	164400	13511906100	93900	93900	93900	93900	0
191	20240430	164300	13511906100	93900	93900	93900	93900	0
192	20240430	164200	13511906100	93900	93900	93900	93900	0
193	20240430	164100	13511906100	93900	93900	93900	93900	0
194	20240430	164000	13511906100	93900	93900	93900	93900	0
195	20240430	163900	13511906100	93900	93900	93900	93900	0
196	20240430	163800	13511906100	93900	93900	93900	93900	0
197	20240430	163700	13511906100	93900	93900	93900	93900	0
198	20240430	163600	13511906100	93900	93900	93900	93900	0
199	20240430	163500	13511906100	93900	93900	93900	93900	0
200	20240430	163400	13511906100	93900	93900	93900	93900	0
201	20240430	163300	13511906100	93900	93900	93900	93900	0
202	20240430	163200	13511906100	93900	93900	93900	93900	0
203	20240430	163100	13511906100	93900	93900	93900	93900	0
204	20240430	163000	13511906100	93900	93900	93900	93900	0
205	20240430	162900	13511906100	93900	93900	93900	93900	0
206	20240430	162800	13511906100	93900	93900	93900	93900	0
207	20240430	162700	13511906100	93900	93900	93900	93900	0
208	20240430	162600	13511906100	93900	93900	93900	93900	0
209	20240430	162500	13511906100	93900	93900	93900	93900	0
210	20240430	162400	13511906100	93900	93900	93900	93900	0
211	20240430	162300	13511906100	93900	93900	93900	93900	0
212	20240430	162200	13511906100	93900	93900	93900	93900	4018
213	20240430	162100	13511906100	93900	93900	93900	93900	0
214	20240430	162000	13511906100	93900	93900	93900	93900	0
215	20240430	161900	13511906100	93900	93900	93900	93900	0
216	20240430	161800	13511906100	93900	93900	93900	93900	0
217	20240430	161700	13511906100	93900	93900	93900	93900	0
218	20240430	161600	13511906100	93900	93900	93900	93900	0
219	20240430	161500	13511906100	93900	93900	93900	93900	0
220	20240430	161400	13511906100	93900	93900	93900	93900	0
221	20240430	161300	13511906100	93900	93900	93900	93900	0
222	20240430	161200	13511906100	93900	93900	93900	93900	0
223	20240430	161100	13511906100	93900	93900	93900	93900	0
224	20240430	161000	13511906100	93900	93900	93900	93900	0
225	20240430	160900	13511906100	93900	93900	93900	93900	0
226	20240430	160800	13511906100	93900	93900	93900	93900	0
227	20240430	160700	13511906100	93900	93900	93900	93900	0
228	20240430	160600	13511906100	93900	93900	93900	93900	0
229	20240430	160500	13511906100	93900	93900	93900	93900	0
230	20240430	160400	13511906100	93900	93900	93900	93900	0
231	20240430	160300	13511906100	93900	93900	93900	93900	0
232	20240430	160200	13511906100	93900	93900	93900	93900	0
233	20240430	160100	13511906100	93900	93900	93900	93900	0
234	20240430	160000	13511906100	93900	93900	93900	93900	0
235	20240430	155900	13511906100	93900	93900	93900	93900	0
236	20240430	155800	13511906100	93900	93900	93900	93900	0
237	20240430	155700	13511906100	93900	93900	93900	93900	0
238	20240430	155600	13511906100	93900	93900	93900	93900	0
239	20240430	155500	13511906100	93900	93900	93900	93900	0
240	20240430	155400	13511906100	93900	93900	93900	93900	0
241	20240430	155300	13511906100	93900	93900	93900	93900	0
242	20240430	155200	13511906100	93900	93900	93900	93900	4018
243	20240430	155100	13511906100	93900	93900	93900	93900	0
244	20240430	155000	13511906100	93900	93900	93900	93900	0
245	20240430	154900	13511906100	93900	93900	93900	93900	0
246	20240430	154800	13511906100	93900	93900	93900	93900	0
247	20240430	154700	13511906100	93900	93900	93900	93900	0
248	20240430	154600	13511906100	93900	93900	93900	93900	0
249	20240430	154500	13511906100	93900	93900	93900	93900	0
250	20240430	154400	13511906100	93900	93900	93900	93900	0
251	20240430	154300	13511906100	93900	93900	93900	93900	0
252	20240430	154200	13511906100	93900	93900	93900	93900	0
253	20240430	154100	13511906100	93900	93900	93900	93900	0
254	20240430	154000	13511906100	93900	93900	93900	93900	0
255	20240430	153900	13511906100	93900	93900	93900	93900	0
256	20240430	153800	13511906100	93900	93900	93900	93900	0
257	20240430	153700	13511906100	93900	93900	93900	93900	0
258	20240430	153600	13511906100	93900	93900	93900	93900	0
259	20240430	153500	13511906100	93900	93900	93900	93900	0
260	20240430	153400	13511906100	93900	93900	93900	93900	0
261	20240430	153300	13511906100	93900	93900	93900	93900	0
262	20240430	153200	13511906100	93900	93900	93900	93900	0
263	20240430	153100	13511906100	93900	93900	93900	93900	0
264	20240430	153000	13511906100	93900	93900	93900	93900	4018
265	20240430	152900	13134615900	93900	93900	93900	93900	0
266	20240430	152800	13134615900	93900	93900	93900	93900	0
267	20240430	152700	13134615900	93900	93900	93900	93900	0
268	20240430	152600	13134615900	93900	93900	93900	93900	0
269	20240430	152500	13134615900	93900	93900	93900	93900	0
270	20240430	152400	13134615900	93900	93900	93900	93900	0
271	20240430	152300	13134615900	93900	93900	93900	93900	0
272	20240430	152200	13134615900	93900	93900	93900	93900	0
273	20240430	152100	13134615900	93900	93900	93900	93900	0
274	20240430	152000	13134615900	93900	93900	93900	93900	0
275	20240430	151900	13134615900	93900	94100	94200	93900	681
276	20240430	151800	13070639900	94000	94000	94100	93900	671
277	20240430	151700	13007562400	94000	93800	94200	93800	380
278	20240430	151600	12971825000	93900	94100	94100	93900	546
279	20240430	151500	12920494500	94000	94100	94200	93800	1567
280	20240430	151400	12773397800	94100	94200	94300	94100	483
281	20240430	151300	12727894900	94200	94100	94200	93900	341
282	20240430	151200	12695801600	94000	93900	94100	93900	440
283	20240430	151100	12654433000	93800	94000	94000	93700	357
284	20240430	151000	12620909200	93700	93800	94000	93700	663
285	20240430	150900	12558639700	93800	93800	93800	93700	626
286	20240430	150800	12499956100	93800	93800	93800	93800	366
287	20240430	150700	12465625300	93800	93800	93900	93700	323
288	20240430	150600	12435310200	93900	93700	93900	93700	402
289	20240430	150500	12397580700	93800	93900	93900	93800	253
290	20240430	150400	12373848300	93800	93700	93900	93700	126
291	20240430	150300	12362028900	93700	94100	94100	93700	1452
292	20240430	150200	12225644200	94100	94100	94100	94100	174
293	20240430	150100	12209270800	94100	94100	94100	94100	60
294	20240430	150000	12203624800	94100	94000	94100	94000	428
295	20240430	145900	12163385900	94000	93900	94000	93900	332
296	20240430	145800	12132180700	93900	93800	93900	93800	884
297	20240430	145700	12049249100	93800	93800	93800	93800	41
298	20240430	145600	12045403300	93800	93700	93800	93700	305
299	20240430	145500	12016796200	93700	93600	93700	93600	208
300	20240430	145400	11997306700	93700	93600	93700	93600	420
301	20240430	145300	11957976800	93500	93600	93600	93500	174
302	20240430	145200	11941693700	93600	93600	93600	93500	164
303	20240430	145100	11926348200	93600	93600	93600	93500	88
304	20240430	145000	11918115000	93500	93500	93500	93500	132
305	20240430	144900	11905773000	93500	93600	93600	93500	414
306	20240430	144800	11867024000	93600	93600	93700	93600	56
307	20240430	144700	11861782300	93600	93600	93700	93600	114
308	20240430	144600	11851111800	93600	93600	93600	93600	226
309	20240430	144500	11829958200	93700	93600	93700	93600	98
310	20240430	144400	11820780600	93600	93600	93600	93500	253
311	20240430	144300	11797100000	93600	93600	93600	93500	104
312	20240430	144200	11787366000	93500	93600	93600	93500	367
313	20240430	144100	11753027400	93600	93600	93700	93500	1425
314	20240430	144000	11619657600	93600	93700	93700	93600	473
315	20240430	143900	11575339100	93800	93800	93800	93700	134
316	20240430	143800	11562770100	93800	93800	93800	93800	52
317	20240430	143700	11557892500	93800	93800	93800	93700	70
318	20240430	143600	11551328600	93700	93700	93700	93700	85
319	20240430	143500	11543364100	93700	93700	93800	93700	56
320	20240430	143400	11538115900	93700	93700	93800	93700	66
321	20240430	143300	11531931200	93700	93800	93800	93700	314
322	20240430	143200	11502499500	93800	93700	93800	93700	147
323	20240430	143100	11488723300	93700	93800	93800	93700	341
324	20240430	143000	11456765300	93800	93900	93900	93800	68
325	20240430	142900	11450384700	93900	93700	93900	93700	891
326	20240430	142800	11366813200	93700	93800	93800	93600	915
327	20240430	142700	11281099600	93800	93800	93800	93700	218
328	20240430	142600	11260665400	93800	93700	93800	93700	260
329	20240430	142500	11236300300	93700	93800	93800	93700	181
330	20240430	142400	11219331800	93800	93800	93800	93700	58
331	20240430	142300	11213894500	93800	93800	93800	93700	1054
332	20240430	142200	11115030700	93800	93800	93900	93800	109
333	20240430	142100	11104802700	93800	93900	93900	93800	107
334	20240430	142000	11094765100	93900	94000	94000	93900	1068
335	20240430	141900	10994476500	93900	94000	94000	93900	105
336	20240430	141800	10984610200	94000	94000	94000	93900	155
337	20240430	141700	10970040900	94000	94100	94100	94000	83
338	20240430	141600	10962231100	94100	94000	94100	94000	346
339	20240430	141500	10929703900	94000	94000	94000	93900	309
340	20240430	141400	10900658800	94000	94000	94000	93900	95
341	20240430	141300	10891729800	94000	94000	94100	94000	1909
342	20240430	141200	10712283700	94000	94100	94100	94000	24
343	20240430	141100	10710025700	94100	94200	94200	94100	234
344	20240430	141000	10687999100	94200	94100	94200	94100	83
345	20240430	140900	10680188600	94100	94100	94100	94100	126
346	20240430	140800	10668332000	94100	94100	94200	94100	137
347	20240430	140700	10655432600	94100	94100	94100	94100	213
348	20240430	140600	10635389300	94100	94200	94200	94100	837
349	20240430	140500	10556623200	94200	94300	94300	94200	416
350	20240430	140400	10517433900	94300	94300	94300	94300	12
351	20240430	140300	10516302300	94200	94200	94300	94200	55
352	20240430	140200	10511119500	94300	94300	94300	94200	88
353	20240430	140100	10502821400	94300	94300	94400	94300	85
354	20240430	140000	10494805700	94200	94300	94300	94200	445
355	20240430	135900	10452862300	94300	94300	94300	94300	121
356	20240430	135800	10441452000	94300	94200	94300	94200	51
357	20240430	135700	10436644900	94300	94300	94300	94200	105
358	20240430	135600	10426748400	94300	94200	94300	94200	11
359	20240430	135500	10425712100	94300	94200	94300	94200	42
360	20240430	135400	10421752400	94200	94300	94300	94200	24
361	20240430	135300	10419491100	94200	94300	94300	94200	48
362	20240430	135200	10414966100	94200	94200	94300	94200	166
363	20240430	135100	10399326300	94200	94300	94300	94200	423
364	20240430	135000	10359469500	94300	94300	94300	94200	117
365	20240430	134900	10348439400	94200	94200	94200	94200	50
366	20240430	134800	10343729400	94200	94300	94300	94200	113
367	20240430	134700	10333073600	94300	94300	94300	94200	99
368	20240430	134600	10323739900	94200	94200	94300	94200	163
369	20240430	134500	10308373700	94200	94300	94300	94200	83
370	20240430	134400	10300554000	94300	94300	94300	94200	413
371	20240430	134300	10261646900	94200	94300	94300	94200	132
372	20240430	134200	10249201100	94300	94200	94300	94200	75
373	20240430	134100	10242130900	94300	94300	94300	94200	28
374	20240430	134000	10239493000	94300	94200	94300	94200	70
375	20240430	133900	10232894200	94300	94300	94300	94300	14
376	20240430	133800	10231574000	94300	94200	94300	94200	249
377	20240430	133700	10208113800	94200	94300	94400	94200	200
378	20240430	133600	10189268700	94300	94500	94500	94300	742
379	20240430	133500	10119257500	94400	94400	94400	94400	10
380	20240430	133400	10118313500	94400	94600	94600	94400	131
381	20240430	133300	10105941800	94600	94500	94600	94300	170
382	20240430	133200	10089877600	94500	94200	94500	94200	236
383	20240430	133100	10067623900	94300	94200	94300	94200	192
384	20240430	133000	10049521800	94200	94400	94400	94200	255
385	20240430	132900	10025476800	94400	94600	94600	94300	875
386	20240430	132800	9942858600	94600	94600	94600	94500	64
387	20240430	132700	9936808600	94600	94600	94600	94600	59
388	20240430	132600	9931227200	94600	94600	94600	94600	41
389	20240430	132500	9927348600	94600	94600	94800	94600	250
390	20240430	132400	9903698000	94600	94700	94700	94600	104
391	20240430	132300	9893852300	94700	94700	94700	94700	22
392	20240430	132200	9891768900	94600	94700	94700	94600	159
393	20240430	132100	9876724100	94600	94800	94800	94600	212
394	20240430	132000	9856644500	94800	94700	94800	94600	142
395	20240430	131900	9843189100	94600	94600	94700	94600	30
396	20240430	131800	9840349900	94600	94700	94700	94600	20
397	20240430	131700	9838457400	94700	94700	94700	94700	145
398	20240430	131600	9824725900	94700	94600	94700	94600	158
399	20240430	131500	9809766600	94700	94500	94700	94500	89
400	20240430	131400	9801345500	94500	94500	94500	94500	33
401	20240430	131300	9798227000	94500	94700	94700	94500	383
402	20240430	131200	9762022900	94500	94500	94700	94500	46
403	20240430	131100	9757669900	94500	94400	94700	94400	43
404	20240430	131000	9753609500	94400	94500	94500	94400	46
405	20240430	130900	9749262800	94500	94600	94700	94500	265
406	20240430	130800	9724196800	94600	94500	94600	94500	52
407	20240430	130700	9719282600	94500	94500	94500	94500	32
408	20240430	130600	9716258600	94500	94500	94500	94500	33
409	20240430	130500	9713140100	94500	94500	94500	94400	82
410	20240430	130400	9705392300	94500	94400	94500	94400	27
411	20240430	130300	9702842800	94500	94500	94500	94400	19
412	20240430	130200	9701047600	94500	94400	94500	94400	40
413	20240430	130100	9697267800	94400	94300	94400	94300	96
414	20240430	130000	9688211400	94300	94400	94400	94300	67
415	20240430	125900	9681889100	94500	94500	94500	94500	65
416	20240430	125800	9675746600	94500	94500	94500	94300	34
417	20240430	125700	9672536000	94300	94500	94500	94300	197
418	20240430	125600	9653942200	94500	94500	94500	94400	72
419	20240430	125500	9647142800	94500	94500	94500	94400	38
420	20240430	125400	9643552800	94500	94500	94500	94200	88
421	20240430	125300	9635256600	94500	94500	94500	94300	65
422	20240430	125200	9629126300	94200	94500	94500	94200	106
423	20240430	125100	9619133700	94400	94500	94500	94200	90
424	20240430	125000	9610640100	94500	94400	94500	94300	437
425	20240430	124900	9569416800	94400	94600	94600	94400	96
426	20240430	124800	9560349600	94500	94500	94600	94500	61
427	20240430	124700	9554584100	94500	94400	94500	94400	63
428	20240430	124600	9548631000	94400	94500	94500	94400	93
429	20240430	124500	9539846200	94500	94400	94500	94400	59
430	20240430	124400	9534276400	94400	94500	94500	94400	230
431	20240430	124300	9512553300	94400	94400	94400	94400	109
432	20240430	124200	9502263700	94400	94300	94400	94300	307
433	20240430	124100	9473310300	94300	94300	94300	94200	17
434	20240430	124000	9471707300	94200	94300	94300	94200	32
435	20240430	123900	9468690600	94300	94200	94300	94200	464
436	20240430	123800	9424981200	94200	94300	94300	94200	7
437	20240430	123700	9424321300	94200	94200	94300	94200	101
438	20240430	123600	9414804800	94300	94200	94300	94200	123
439	20240430	123500	9403217800	94200	94200	94200	94200	15
440	20240430	123400	9401804800	94200	94300	94300	94200	145
441	20240430	123300	9388140900	94300	94300	94300	94300	33
442	20240430	123200	9385029000	94300	94200	94300	94200	27
443	20240430	123100	9382485200	94100	94200	94200	94100	236
444	20240430	123000	9360257800	94200	94200	94200	94100	101
445	20240430	122900	9350750600	94100	94200	94200	94100	114
446	20240430	122800	9340019400	94200	94100	94200	94100	4
447	20240430	122700	9339642700	94100	94200	94200	94100	87
448	20240430	122600	9331455000	94100	94200	94200	94100	62
449	20240430	122500	9325620700	94100	94100	94200	94000	114
450	20240430	122400	9314889900	94100	94200	94200	94000	173
451	20240430	122300	9298606400	94200	94200	94200	94100	71
452	20240430	122200	9291923200	94200	94100	94200	94100	74
453	20240430	122100	9284958700	94100	94200	94200	94100	104
454	20240430	122000	9275162000	94100	94100	94100	94100	68
455	20240430	121900	9268763200	94100	94100	94100	94000	167
456	20240430	121800	9253056300	94100	94000	94100	94000	31
457	20240430	121700	9250140800	94000	94000	94100	94000	78
458	20240430	121600	9242803100	94000	94100	94100	94000	88
459	20240430	121500	9234528100	94000	94000	94000	94000	73
460	20240430	121400	9227666100	94000	94000	94000	94000	89
461	20240430	121300	9219300100	94000	94000	94000	94000	13
462	20240430	121200	9218078100	94000	94000	94000	94000	91
463	20240430	121100	9209524100	94100	94000	94100	94000	58
464	20240430	121000	9204071900	94000	93900	94100	93900	65
465	20240430	120900	9197959900	93900	93900	94000	93900	106
466	20240430	120800	9188004900	93900	94000	94100	93900	1776
467	20240430	120700	9021072300	94000	94000	94100	94000	64
468	20240430	120600	9015055500	94100	94100	94200	94100	127
469	20240430	120500	9003104700	94100	94100	94100	94000	416
470	20240430	120400	8963979100	94100	94200	94200	94100	261
471	20240430	120300	8939415400	94200	94100	94200	94100	33
472	20240430	120200	8936307900	94100	94100	94100	94000	309
473	20240430	120100	8907254300	94100	94200	94200	94100	283
474	20240430	120000	8880615700	94200	94100	94200	94100	34
475	20240430	115900	8877414400	94100	94100	94100	94100	61
476	20240430	115800	8871674300	94000	94100	94100	94000	173
477	20240430	115700	8855396300	94100	94000	94100	94000	91
478	20240430	115600	8846838900	94000	94100	94200	94000	295
479	20240430	115500	8819088500	94100	94200	94200	94100	148
480	20240430	115400	8805160600	94000	94000	94000	94000	47
481	20240430	115300	8800742600	94000	94000	94100	94000	295
482	20240430	115200	8772997400	94100	94100	94100	94000	239
483	20240430	115100	8750513800	94100	94000	94100	94000	391
484	20240430	115000	8713725700	94000	94100	94100	94000	189
485	20240430	114900	8695953400	94100	94100	94100	94100	124
486	20240430	114800	8684285000	94200	94100	94200	94000	618
487	20240430	114700	8626129400	94100	94200	94200	94100	1412
488	20240430	114600	8493254000	94100	94300	94300	94100	799
489	20240430	114500	8417982600	94300	94300	94400	94300	52
490	20240430	114400	8413077900	94300	94300	94400	94300	118
491	20240430	114300	8401949800	94300	94300	94400	94300	168
492	20240430	114200	8386107300	94300	94300	94300	94300	107
493	20240430	114100	8376017200	94300	94400	94400	94300	334
494	20240430	114000	8344504700	94400	94400	94400	94300	177
495	20240430	113900	8327798900	94400	94300	94400	94300	98
496	20240430	113800	8318555300	94300	94300	94400	94300	106
497	20240430	113700	8308555700	94400	94300	94400	94300	182
498	20240430	113600	8291391500	94300	94400	94400	94200	588
499	20240430	113500	8235957100	94300	94400	94400	94300	494
500	20240430	113400	8189352400	94400	94400	94400	94400	279
501	20240430	113300	8163014800	94400	94600	94600	94400	660
502	20240430	113200	8100659400	94600	94600	94600	94500	325
503	20240430	113100	8069941100	94500	94500	94600	94500	279
504	20240430	113000	8043575400	94500	94600	94700	94500	480
505	20240430	112900	7998176600	94600	94700	94700	94600	178
506	20240430	112800	7981333600	94700	94700	94700	94600	208
507	20240430	112700	7961654800	94700	94700	94700	94700	32
508	20240430	112600	7958624400	94700	94700	94700	94600	1098
509	20240430	112500	7854649400	94700	94800	94800	94700	317
510	20240430	112400	7824628100	94700	94800	94800	94700	68
511	20240430	112300	7818183400	94800	94800	94800	94800	47
512	20240430	112200	7813727800	94800	94700	94800	94700	83
513	20240430	112100	7805864600	94800	94800	94800	94800	115
514	20240430	112000	7794962600	94800	94800	94900	94800	35
515	20240430	111900	7791644400	94800	94700	94900	94700	294
516	20240430	111800	7763793200	94700	94800	94800	94700	294
517	20240430	111700	7735935400	94800	94800	94800	94800	25
518	20240430	111600	7733565400	94700	94800	94800	94700	814
519	20240430	111500	7656475200	94900	94900	94900	94800	1435
520	20240430	111400	7520436500	95000	94800	95000	94800	116
521	20240430	111300	7509438900	94800	94900	94900	94800	343
522	20240430	111200	7476922400	95000	95000	95100	94900	2105
523	20240430	111100	7277152600	95000	95100	95100	95000	58
524	20240430	111000	7271641400	95100	95000	95100	94900	136
525	20240430	110900	7258716300	95000	94900	95000	94900	71
526	20240430	110800	7251975700	95000	95000	95000	95000	27
527	20240430	110700	7249410700	95000	95000	95000	95000	250
528	20240430	110600	7225660700	95100	95100	95200	95100	8
529	20240430	110500	7224899300	95200	95100	95200	95100	8
530	20240430	110400	7224138300	95100	95100	95200	95100	533
531	20240430	110300	7173449800	95100	95100	95100	95100	267
532	20240430	110200	7148058100	95100	95000	95100	95000	77
533	20240430	110100	7140736000	95000	95000	95000	95000	67
534	20240430	110000	7134371000	94900	95100	95100	94900	21
535	20240430	105900	7132375100	95100	94800	95100	94800	1007
536	20240430	105800	7036760900	94800	94800	95000	94800	216
537	20240430	105700	7016283900	94800	94800	95100	94800	407
538	20240430	105600	6977697300	94800	94900	95100	94800	1118
539	20240430	105500	6871690700	94900	94900	94900	94900	44
540	20240430	105400	6867515100	94900	95100	95100	94900	44
541	20240430	105300	6863330900	95300	95000	95300	95000	56
542	20240430	105200	6858001000	95000	94900	95300	94900	284
543	20240430	105100	6830997900	94900	94900	95000	94900	265
544	20240430	105000	6805849100	95200	95200	95300	95100	37
545	20240430	104900	6802328900	95300	94900	95300	94900	129
546	20240430	104800	6790078400	94900	95200	95200	94900	1067
547	20240430	104700	6688594700	95300	95200	95300	95200	31
548	20240430	104600	6685641600	95300	95200	95300	95200	4
549	20240430	104500	6685260500	95200	95200	95300	95200	57
550	20240430	104400	6679832600	95200	95300	95300	95200	71
551	20240430	104300	6673070100	95300	95300	95300	95200	73
552	20240430	104200	6666113700	95300	95300	95300	95200	32
553	20240430	104100	6663064200	95300	95300	95300	95300	63
554	20240430	104000	6657060300	95300	95200	95300	95200	131
555	20240430	103900	6644583300	95100	95200	95200	95100	15
556	20240430	103800	6643156000	95200	95200	95200	95100	65
557	20240430	103700	6636968900	95200	95200	95200	95100	88
558	20240430	103600	6628597800	95200	95200	95200	95200	112
559	20240430	103500	6617935400	95200	95000	95200	95000	60
560	20240430	103400	6612229200	95100	95100	95100	95000	72
561	20240430	103300	6605382700	95100	95000	95100	95000	223
562	20240430	103200	6584185400	95100	95100	95100	95000	61
563	20240430	103100	6578384600	95000	95100	95100	95000	88
564	20240430	103000	6570015900	95100	95100	95100	95000	33
565	20240430	102900	6566878600	95100	95000	95100	95000	76
566	20240430	102800	6559656300	95000	95100	95100	95000	169
567	20240430	102700	6543594500	95000	95000	95100	95000	72
568	20240430	102600	6536754200	94900	95000	95100	94900	167
569	20240430	102500	6520886400	95100	95200	95200	95000	347
570	20240430	102400	6487890100	95200	95100	95200	95100	60
571	20240430	102300	6482181200	95100	95000	95100	95000	189
572	20240430	102200	6464225100	95000	94900	95000	94900	145
573	20240430	102100	6450456300	94900	94900	94900	94800	58
574	20240430	102000	6444952700	94900	94900	94900	94900	32
575	20240430	101900	6441915900	94800	95000	95000	94800	103
576	20240430	101800	6432145500	95000	94900	95000	94800	281
577	20240430	101700	6405482400	94900	95000	95000	94800	241
578	20240430	101600	6382618300	95000	94900	95000	94800	168
579	20240430	101500	6366673700	94800	94800	94900	94800	237
580	20240430	101400	6344200200	94800	94900	94900	94800	143
581	20240430	101300	6330633000	94900	95000	95000	94800	92
582	20240430	101200	6321902900	94900	94900	94900	94800	445
583	20240430	101100	6279679400	94900	94900	95000	94900	164
584	20240430	101000	6264114900	95000	95000	95000	94900	915
585	20240430	100900	6177255300	95100	94900	95100	94900	119
586	20240430	100800	6165950700	94900	95100	95100	94900	559
587	20240430	100700	6112845500	95100	95000	95100	95000	127
588	20240430	100600	6100778200	95000	95100	95100	95000	227
589	20240430	100500	6079210200	95100	95300	95300	95100	574
590	20240430	100400	6024607100	95200	95300	95400	95200	255
591	20240430	100300	6000310700	95400	95300	95400	95300	58
592	20240430	100200	5994780500	95300	95300	95400	95300	29
593	20240430	100100	5992015200	95400	95400	95400	95400	77
594	20240430	100000	5984669400	95300	95300	95400	95300	610
595	20240430	095900	5926535900	95400	95400	95400	95400	156
596	20240430	095800	5911653500	95400	95300	95400	95200	81
597	20240430	095700	5903930900	95300	95300	95300	95200	481
598	20240430	095600	5858112900	95300	95500	95500	95300	417
599	20240430	095500	5818310200	95500	95400	95600	95400	994
600	20240430	095400	5723330100	95500	95400	95500	95400	82
601	20240430	095300	5715507200	95400	95200	95400	95200	192
602	20240430	095200	5697212800	95300	95200	95300	95100	291
603	20240430	095100	5669516100	95200	95100	95200	95000	253
604	20240430	095000	5645460400	95100	95000	95100	95000	174
605	20240430	094900	5628921200	95000	94900	95000	94900	532
606	20240430	094800	5578382300	94900	94900	95000	94900	102
607	20240430	094700	5568700700	94900	94800	95000	94800	319
608	20240430	094600	5538425800	94800	94800	95000	94700	268
609	20240430	094500	5513019100	94800	94800	94800	94700	56
610	20240430	094400	5507712600	94800	94700	94800	94700	516
611	20240430	094300	5458832100	94800	94800	95000	94700	383
612	20240430	094200	5422532100	94800	95000	95100	94800	492
613	20240430	094100	5375843200	94900	95000	95000	94700	904
614	20240430	094000	5290125200	95000	95100	95200	94900	791
615	20240430	093900	5214965700	95100	95200	95300	95000	587
616	20240430	093800	5159087700	95200	95300	95300	95200	125
617	20240430	093700	5147178500	95300	95200	95300	95200	56
618	20240430	093600	5141842200	95300	95200	95400	95100	1107
619	20240430	093500	5036254300	95300	95200	95400	95200	1192
620	20240430	093400	4922664200	95200	95000	95200	95000	244
621	20240430	093300	4899455700	95000	95100	95100	94900	169
622	20240430	093200	4883404500	95100	94800	95100	94700	955
623	20240430	093100	4792772600	94800	94700	94800	94700	844
624	20240430	093000	4712838900	94700	94800	94900	94700	1077
625	20240430	092900	4610785600	94800	95100	95100	94800	1783
626	20240430	092800	4441441300	95100	95100	95100	95000	881
627	20240430	092700	4357732300	95100	95400	95500	95000	3133
628	20240430	092600	4059538500	95500	95500	95600	95500	259
629	20240430	092500	4034799100	95500	95500	95600	95300	422
630	20240430	092400	3994491000	95500	95500	95500	95300	947
631	20240430	092300	3904085200	95600	95600	95600	95500	218
632	20240430	092200	3883254400	95600	95400	95600	95400	298
633	20240430	092100	3854789800	95400	95400	95400	95400	181
634	20240430	092000	3837522400	95500	95300	95600	95200	338
635	20240430	091900	3805274900	95300	95300	95400	95200	366
636	20240430	091800	3770404700	95200	95200	95300	95200	267
637	20240430	091700	3744975800	95300	95600	95600	95200	1346
638	20240430	091600	3616760500	95600	95200	95700	95200	646
639	20240430	091500	3555116700	95200	95300	95300	95200	601
640	20240430	091400	3497879600	95300	95500	95500	95200	371
641	20240430	091300	3462512000	95400	95400	95600	95400	554
642	20240430	091200	3409610300	95400	95700	95700	95400	627
643	20240430	091100	3349692000	95600	95500	95900	95400	838
644	20240430	091000	3269611100	95500	95700	95700	95500	437
645	20240430	090900	3227853300	95700	95400	95700	95300	967
646	20240430	090800	3135490100	95400	95700	95800	95000	9246
647	20240430	090700	2256407100	95800	96200	96200	95800	930
648	20240430	090600	2167156800	96100	95500	96100	95400	1187
649	20240430	090500	2053607700	95500	96200	96200	95500	3651
650	20240430	090400	1703438200	96100	96600	96700	96100	1104
651	20240430	090300	1597061600	96600	97000	97100	96500	2109
652	20240430	090200	1393086400	97000	97100	97500	96700	2618
653	20240430	090100	1139118800	97000	97900	98000	97000	4095
654	20240430	090000	739413500	97900	97200	98000	97200	7397