KissMeData/005830/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184600	12747256200	97300	97300	97300	97300	45217
3	20240430	184500	12747256200	97300	97300	97300	97300	0
4	20240430	184400	12747256200	97300	97300	97300	97300	0
5	20240430	184300	12747256200	97300	97300	97300	97300	0
6	20240430	184200	12747256200	97300	97300	97300	97300	0
7	20240430	184100	12747256200	97300	97300	97300	97300	0
8	20240430	184000	12747256200	97300	97300	97300	97300	0
9	20240430	183900	12747256200	97300	97300	97300	97300	0
10	20240430	183800	12747256200	97300	97300	97300	97300	0
11	20240430	183700	12747256200	97300	97300	97300	97300	0
12	20240430	183600	12747256200	97300	97300	97300	97300	0
13	20240430	183500	12747256200	97300	97300	97300	97300	0
14	20240430	183400	12747256200	97300	97300	97300	97300	0
15	20240430	183300	12747256200	97300	97300	97300	97300	0
16	20240430	183200	12747256200	97300	97300	97300	97300	0
17	20240430	183100	12747256200	97300	97300	97300	97300	0
18	20240430	183000	12747256200	97300	97300	97300	97300	0
19	20240430	182900	12747256200	97300	97300	97300	97300	0
20	20240430	182800	12747256200	97300	97300	97300	97300	0
21	20240430	182700	12747256200	97300	97300	97300	97300	0
22	20240430	182600	12747256200	97300	97300	97300	97300	0
23	20240430	182500	12747256200	97300	97300	97300	97300	0
24	20240430	182400	12747256200	97300	97300	97300	97300	0
25	20240430	182300	12747256200	97300	97300	97300	97300	0
26	20240430	182200	12747256200	97300	97300	97300	97300	0
27	20240430	182100	12747256200	97300	97300	97300	97300	0
28	20240430	182000	12747256200	97300	97300	97300	97300	0
29	20240430	181900	12747256200	97300	97300	97300	97300	0
30	20240430	181800	12747256200	97300	97300	97300	97300	0
31	20240430	181700	12747256200	97300	97300	97300	97300	0
32	20240430	181600	12747256200	97300	97300	97300	97300	45217
33	20240430	181500	12747256200	97300	97300	97300	97300	0
34	20240430	181400	12747256200	97300	97300	97300	97300	0
35	20240430	181300	12747256200	97300	97300	97300	97300	0
36	20240430	181200	12747256200	97300	97300	97300	97300	0
37	20240430	181100	12747256200	97300	97300	97300	97300	0
38	20240430	181000	12747256200	97300	97300	97300	97300	0
39	20240430	180900	12747256200	97300	97300	97300	97300	0
40	20240430	180800	12747256200	97300	97300	97300	97300	0
41	20240430	180700	12747256200	97300	97300	97300	97300	0
42	20240430	180600	12747256200	97300	97300	97300	97300	0
43	20240430	180500	12747256200	97300	97300	97300	97300	0
44	20240430	180400	12747256200	97300	97300	97300	97300	0
45	20240430	180300	12747256200	97300	97300	97300	97300	0
46	20240430	180200	12747256200	97300	97300	97300	97300	0
47	20240430	180100	12747256200	97300	97300	97300	97300	0
48	20240430	180000	12747256200	97300	97300	97300	97300	0
49	20240430	175900	12747256200	97300	97300	97300	97300	0
50	20240430	175800	12747256200	97300	97300	97300	97300	0
51	20240430	175700	12747256200	97300	97300	97300	97300	0
52	20240430	175600	12747256200	97300	97300	97300	97300	0
53	20240430	175500	12747256200	97300	97300	97300	97300	0
54	20240430	175400	12747256200	97300	97300	97300	97300	0
55	20240430	175300	12747256200	97300	97300	97300	97300	0
56	20240430	175200	12747256200	97300	97300	97300	97300	0
57	20240430	175100	12747256200	97300	97300	97300	97300	0
58	20240430	175000	12747256200	97300	97300	97300	97300	0
59	20240430	174900	12747256200	97300	97300	97300	97300	0
60	20240430	174800	12747256200	97300	97300	97300	97300	0
61	20240430	174700	12747256200	97300	97300	97300	97300	0
62	20240430	174600	12747256200	97300	97300	97300	97300	45217
63	20240430	174500	12747256200	97300	97300	97300	97300	0
64	20240430	174400	12747256200	97300	97300	97300	97300	0
65	20240430	174300	12747256200	97300	97300	97300	97300	0
66	20240430	174200	12747256200	97300	97300	97300	97300	0
67	20240430	174100	12747256200	97300	97300	97300	97300	0
68	20240430	174000	12747256200	97300	97300	97300	97300	0
69	20240430	173900	12747256200	97300	97300	97300	97300	0
70	20240430	173800	12747256200	97300	97300	97300	97300	0
71	20240430	173700	12747256200	97300	97300	97300	97300	0
72	20240430	173600	12747256200	97300	97300	97300	97300	0
73	20240430	173500	12747256200	97300	97300	97300	97300	0
74	20240430	173400	12747256200	97300	97300	97300	97300	0
75	20240430	173300	12747256200	97300	97300	97300	97300	0
76	20240430	173200	12747256200	97300	97300	97300	97300	0
77	20240430	173100	12747256200	97300	97300	97300	97300	0
78	20240430	173000	12747256200	97300	97300	97300	97300	0
79	20240430	172900	12747256200	97300	97300	97300	97300	0
80	20240430	172800	12747256200	97300	97300	97300	97300	0
81	20240430	172700	12747256200	97300	97300	97300	97300	0
82	20240430	172600	12747256200	97300	97300	97300	97300	0
83	20240430	172500	12747256200	97300	97300	97300	97300	0
84	20240430	172400	12747256200	97300	97300	97300	97300	0
85	20240430	172300	12747256200	97300	97300	97300	97300	0
86	20240430	172200	12747256200	97300	97300	97300	97300	0
87	20240430	172100	12747256200	97300	97300	97300	97300	0
88	20240430	172000	12747256200	97300	97300	97300	97300	0
89	20240430	171900	12747256200	97300	97300	97300	97300	0
90	20240430	171800	12747256200	97300	97300	97300	97300	0
91	20240430	171700	12747256200	97300	97300	97300	97300	0
92	20240430	171600	12747256200	97300	97300	97300	97300	45217
93	20240430	171500	12747256200	97300	97300	97300	97300	0
94	20240430	171400	12747256200	97300	97300	97300	97300	0
95	20240430	171300	12747256200	97300	97300	97300	97300	0
96	20240430	171200	12747256200	97300	97300	97300	97300	0
97	20240430	171100	12747256200	97300	97300	97300	97300	0
98	20240430	171000	12747256200	97300	97300	97300	97300	0
99	20240430	170900	12747256200	97300	97300	97300	97300	0
100	20240430	170800	12747256200	97300	97300	97300	97300	0
101	20240430	170700	12747256200	97300	97300	97300	97300	0
102	20240430	170600	12747256200	97300	97300	97300	97300	0
103	20240430	170500	12747256200	97300	97300	97300	97300	0
104	20240430	170400	12747256200	97300	97300	97300	97300	0
105	20240430	170300	12747256200	97300	97300	97300	97300	0
106	20240430	170200	12747256200	97300	97300	97300	97300	0
107	20240430	170100	12747256200	97300	97300	97300	97300	0
108	20240430	170000	12747256200	97300	97300	97300	97300	0
109	20240430	165900	12747256200	97300	97300	97300	97300	0
110	20240430	165800	12747256200	97300	97300	97300	97300	0
111	20240430	165700	12747256200	97300	97300	97300	97300	0
112	20240430	165600	12747256200	97300	97300	97300	97300	0
113	20240430	165500	12747256200	97300	97300	97300	97300	0
114	20240430	165400	12747256200	97300	97300	97300	97300	0
115	20240430	165300	12747256200	97300	97300	97300	97300	0
116	20240430	165200	12747256200	97300	97300	97300	97300	0
117	20240430	165100	12747256200	97300	97300	97300	97300	0
118	20240430	165000	12747256200	97300	97300	97300	97300	0
119	20240430	164900	12747256200	97300	97300	97300	97300	0
120	20240430	164800	12747256200	97300	97300	97300	97300	0
121	20240430	164700	12747256200	97300	97300	97300	97300	0
122	20240430	164600	12747256200	97300	97300	97300	97300	45217
123	20240430	164500	12747256200	97300	97300	97300	97300	0
124	20240430	164400	12747256200	97300	97300	97300	97300	0
125	20240430	164300	12747256200	97300	97300	97300	97300	0
126	20240430	164200	12747256200	97300	97300	97300	97300	0
127	20240430	164100	12747256200	97300	97300	97300	97300	0
128	20240430	164000	12747256200	97300	97300	97300	97300	0
129	20240430	163900	12747256200	97300	97300	97300	97300	0
130	20240430	163800	12747256200	97300	97300	97300	97300	0
131	20240430	163700	12747256200	97300	97300	97300	97300	0
132	20240430	163600	12747256200	97300	97300	97300	97300	0
133	20240430	163500	12747256200	97300	97300	97300	97300	0
134	20240430	163400	12747256200	97300	97300	97300	97300	0
135	20240430	163300	12747256200	97300	97300	97300	97300	0
136	20240430	163200	12747256200	97300	97300	97300	97300	0
137	20240430	163100	12747256200	97300	97300	97300	97300	0
138	20240430	163000	12747256200	97300	97300	97300	97300	0
139	20240430	162900	12747256200	97300	97300	97300	97300	0
140	20240430	162800	12747256200	97300	97300	97300	97300	0
141	20240430	162700	12747256200	97300	97300	97300	97300	0
142	20240430	162600	12747256200	97300	97300	97300	97300	0
143	20240430	162500	12747256200	97300	97300	97300	97300	0
144	20240430	162400	12747256200	97300	97300	97300	97300	0
145	20240430	162300	12747256200	97300	97300	97300	97300	0
146	20240430	162200	12747256200	97300	97300	97300	97300	0
147	20240430	162100	12747256200	97300	97300	97300	97300	0
148	20240430	162000	12747256200	97300	97300	97300	97300	0
149	20240430	161900	12747256200	97300	97300	97300	97300	0
150	20240430	161800	12747256200	97300	97300	97300	97300	0
151	20240430	161700	12747256200	97300	97300	97300	97300	0
152	20240430	161600	12747256200	97300	97300	97300	97300	45217
153	20240430	161500	12747256200	97300	97300	97300	97300	0
154	20240430	161400	12747256200	97300	97300	97300	97300	0
155	20240430	161300	12747256200	97300	97300	97300	97300	0
156	20240430	161200	12747256200	97300	97300	97300	97300	0
157	20240430	161100	12747256200	97300	97300	97300	97300	0
158	20240430	161000	12747256200	97300	97300	97300	97300	0
159	20240430	160900	12747256200	97300	97300	97300	97300	0
160	20240430	160800	12747256200	97300	97300	97300	97300	0
161	20240430	160700	12747256200	97300	97300	97300	97300	0
162	20240430	160600	12747256200	97300	97300	97300	97300	0
163	20240430	160500	12747256200	97300	97300	97300	97300	0
164	20240430	160400	12747256200	97300	97300	97300	97300	0
165	20240430	160300	12747256200	97300	97300	97300	97300	0
166	20240430	160200	12747256200	97300	97300	97300	97300	0
167	20240430	160100	12747256200	97300	97300	97300	97300	0
168	20240430	160000	12747256200	97300	97300	97300	97300	0
169	20240430	155900	12747256200	97300	97300	97300	97300	0
170	20240430	155800	12747256200	97300	97300	97300	97300	0
171	20240430	155700	12747256200	97300	97300	97300	97300	0
172	20240430	155600	12747256200	97300	97300	97300	97300	0
173	20240430	155500	12747256200	97300	97300	97300	97300	0
174	20240430	155400	12747256200	97300	97300	97300	97300	0
175	20240430	155300	12747256200	97300	97300	97300	97300	0
176	20240430	155200	12747256200	97300	97300	97300	97300	0
177	20240430	155100	12747256200	97300	97300	97300	97300	0
178	20240430	155000	12747256200	97300	97300	97300	97300	0
179	20240430	154900	12747256200	97300	97300	97300	97300	0
180	20240430	154800	12747256200	97300	97300	97300	97300	0
181	20240430	154700	12747256200	97300	97300	97300	97300	0
182	20240430	154600	12747256200	97300	97300	97300	97300	45217
183	20240430	154500	12747256200	97300	97300	97300	97300	0
184	20240430	154400	12747256200	97300	97300	97300	97300	0
185	20240430	154300	12747256200	97300	97300	97300	97300	0
186	20240430	154200	12747256200	97300	97300	97300	97300	0
187	20240430	154100	12747256200	97300	97300	97300	97300	0
188	20240430	154000	12747256200	97300	97300	97300	97300	0
189	20240430	153900	12747256200	97300	97300	97300	97300	0
190	20240430	153800	12747256200	97300	97300	97300	97300	0
191	20240430	153700	12747256200	97300	97300	97300	97300	0
192	20240430	153600	12747256200	97300	97300	97300	97300	0
193	20240430	153500	12747256200	97300	97300	97300	97300	0
194	20240430	153400	12747256200	97300	97300	97300	97300	0
195	20240430	153300	12747256200	97300	97300	97300	97300	0
196	20240430	153200	12747256200	97300	97300	97300	97300	0
197	20240430	153100	12747256200	97300	97300	97300	97300	0
198	20240430	153000	12747256200	97300	97300	97300	97300	45217
199	20240430	152900	8347642100	97100	97100	97100	97100	0
200	20240430	152800	8347642100	97100	97100	97100	97100	0
201	20240430	152700	8347642100	97100	97100	97100	97100	0
202	20240430	152600	8347642100	97100	97100	97100	97100	0
203	20240430	152500	8347642100	97100	97100	97100	97100	0
204	20240430	152400	8347642100	97100	97100	97100	97100	0
205	20240430	152300	8347642100	97100	97100	97100	97100	0
206	20240430	152200	8347642100	97100	97100	97100	97100	0
207	20240430	152100	8347642100	97100	97100	97100	97100	0
208	20240430	152000	8347642100	97100	97100	97100	97100	0
209	20240430	151900	8347642100	97100	96700	97100	96700	488
210	20240430	151800	8300392200	96900	96700	97000	96600	1155
211	20240430	151700	8188668300	96600	96700	96800	96600	742
212	20240430	151600	8116918200	96700	96800	96800	96700	707
213	20240430	151500	8048527200	96700	96600	96900	96600	1574
214	20240430	151400	7896142400	96600	96800	96900	96600	1276
215	20240430	151300	7772758200	96800	96800	96900	96700	662
216	20240430	151200	7708691800	96800	96900	97000	96800	459
217	20240430	151100	7664241600	96900	96800	97000	96800	1195
218	20240430	151000	7548465100	96800	97000	97100	96800	639
219	20240430	150900	7486545000	97000	97100	97200	97000	1205
220	20240430	150800	7369590500	97100	97200	97200	97100	326
221	20240430	150700	7337931400	97100	97100	97200	97100	244
222	20240430	150600	7314233000	97100	97100	97200	97100	316
223	20240430	150500	7283546600	97300	97200	97400	97100	274
224	20240430	150400	7256918700	97200	97300	97400	97200	359
225	20240430	150300	7221994800	97400	97300	97400	97300	194
226	20240430	150200	7203114100	97400	97200	97400	97100	1079
227	20240430	150100	7098222500	97200	97100	97200	97100	408
228	20240430	150000	7058593300	97100	97100	97200	97100	295
229	20240430	145900	7029941400	97100	97200	97300	97100	672
230	20240430	145800	6964622400	97200	97200	97300	97200	362
231	20240430	145700	6929432500	97200	97200	97300	97200	190
232	20240430	145600	6910960000	97200	97300	97400	97200	508
233	20240430	145500	6861519900	97300	97300	97400	97300	424
234	20240430	145400	6820259000	97300	97400	97400	97300	327
235	20240430	145300	6788427600	97300	97300	97400	97300	212
236	20240430	145200	6767791100	97300	97300	97400	97200	440
237	20240430	145100	6724985800	97200	97300	97300	97200	622
238	20240430	145000	6664481500	97300	97300	97400	97200	604
239	20240430	144900	6605713700	97300	97400	97400	97300	233
240	20240430	144800	6583040100	97300	97300	97400	97300	210
241	20240430	144700	6562604800	97300	97300	97400	97300	236
242	20240430	144600	6539635800	97300	97300	97400	97300	183
243	20240430	144500	6521827600	97300	97200	97400	97200	816
244	20240430	144400	6442356700	97300	97400	97400	97200	1707
245	20240430	144300	6276281800	97400	97300	97400	97300	228
246	20240430	144200	6254093900	97300	97400	97500	97300	340
247	20240430	144100	6220975400	97400	97500	97500	97400	286
248	20240430	144000	6193112000	97400	97400	97500	97400	251
249	20240430	143900	6168662100	97400	97500	97600	97400	370
250	20240430	143800	6132598100	97500	97500	97600	97500	217
251	20240430	143700	6111437800	97500	97500	97600	97500	181
252	20240430	143600	6093785800	97500	97500	97600	97500	167
253	20240430	143500	6077500900	97600	97400	97600	97300	1397
254	20240430	143400	5941347800	97400	97400	97500	97400	371
255	20240430	143300	5905207600	97400	97500	97500	97400	621
256	20240430	143200	5844699300	97500	97500	97600	97500	177
257	20240430	143100	5827439300	97500	97700	97700	97500	242
258	20240430	143000	5803832900	97600	97700	97800	97600	360
259	20240430	142900	5768667900	97800	97700	97800	97700	151
260	20240430	142800	5753912200	97800	97800	97800	97700	132
261	20240430	142700	5741012500	97800	97800	97900	97700	376
262	20240430	142600	5704249000	97800	97900	97900	97800	141
263	20240430	142500	5690455200	97800	97800	97900	97800	102
264	20240430	142400	5680475400	97800	97700	97900	97700	526
265	20240430	142300	5629039700	97700	97600	97800	97600	1066
266	20240430	142200	5524808300	97700	97900	97900	97600	232
267	20240430	142100	5502122500	97800	97600	97900	97600	246
268	20240430	142000	5478073400	97600	97600	97800	97500	500
269	20240430	141900	5429249400	97500	97500	97600	97500	189
270	20240430	141800	5410819900	97500	97600	97600	97500	156
271	20240430	141700	5395605300	97500	97500	97600	97500	116
272	20240430	141600	5384293300	97500	97700	97700	97500	182
273	20240430	141500	5366529800	97600	97600	97700	97600	132
274	20240430	141400	5353643600	97600	97700	97700	97600	189
275	20240430	141300	5335192900	97600	97600	97700	97600	113
276	20240430	141200	5324161300	97600	97800	97800	97600	187
277	20240430	141100	5305890500	97700	97700	97800	97700	435
278	20240430	141000	5263372300	97600	97700	97700	97600	131
279	20240430	140900	5250583500	97600	97500	97700	97500	340
280	20240430	140800	5217401200	97500	97600	97600	97500	191
281	20240430	140700	5198773900	97600	97500	97600	97500	173
282	20240430	140600	5181904200	97500	97500	97600	97500	161
283	20240430	140500	5166204400	97500	97600	97600	97500	175
284	20240430	140400	5149137400	97500	97600	97600	97500	254
285	20240430	140300	5124352100	97600	97600	97700	97500	209
286	20240430	140200	5103952500	97600	97700	97700	97600	156
287	20240430	140100	5088724500	97600	97600	97700	97600	96
288	20240430	140000	5079350400	97600	97600	97700	97500	362
289	20240430	135900	5044011000	97600	97600	97700	97600	201
290	20240430	135800	5024389800	97600	97700	97700	97600	148
291	20240430	135700	5009944800	97600	97600	97700	97600	169
292	20240430	135600	4993449100	97600	97800	97800	97600	256
293	20240430	135500	4968442200	97700	97800	97800	97700	182
294	20240430	135400	4950660100	97700	97800	97800	97700	137
295	20240430	135300	4937274100	97700	97700	97800	97700	176
296	20240430	135200	4920078500	97700	97900	97900	97700	129
297	20240430	135100	4907466300	97800	97800	97900	97800	148
298	20240430	135000	4892989300	97800	97800	97900	97800	137
299	20240430	134900	4879590300	97800	97800	97900	97800	263
300	20240430	134800	4853861800	97900	97900	97900	97800	125
301	20240430	134700	4841629000	97900	97900	97900	97700	279
302	20240430	134600	4814336600	97900	97900	97900	97800	254
303	20240430	134500	4789489400	97800	97700	97800	97700	202
304	20240430	134400	4769735900	97700	97800	97800	97700	87
305	20240430	134300	4761232200	97700	97600	97800	97500	972
306	20240430	134200	4666296100	97600	97700	97700	97600	195
307	20240430	134100	4647263100	97600	97700	97700	97600	172
308	20240430	134000	4630465800	97700	97700	97800	97700	171
309	20240430	133900	4613755100	97700	97800	97800	97700	217
310	20240430	133800	4592534600	97800	97900	97900	97800	153
311	20240430	133700	4577570300	97800	97900	97900	97800	197
312	20240430	133600	4558294500	97900	97900	98000	97900	167
313	20240430	133500	4541945000	97900	97900	98000	97900	310
314	20240430	133400	4511592500	98000	97900	98000	97900	93
315	20240430	133300	4502484600	98000	97900	98000	97900	26
316	20240430	133200	4499938700	97900	97800	98000	97700	483
317	20240430	133100	4452694900	97700	97800	97800	97700	34
318	20240430	133000	4449372900	97700	97500	97700	97400	585
319	20240430	132900	4392263600	97500	97500	97600	97500	175
320	20240430	132800	4375199800	97500	97600	97600	97500	125
321	20240430	132700	4363012100	97500	97500	97600	97500	162
322	20240430	132600	4347216800	97600	97500	97600	97500	130
323	20240430	132500	4334540800	97500	97500	97600	97500	75
324	20240430	132400	4327227800	97600	97500	97600	97500	268
325	20240430	132300	4301082000	97400	97400	97500	97400	132
326	20240430	132200	4288218300	97400	97400	97600	97300	525
327	20240430	132100	4237040600	97300	97300	97400	97300	162
328	20240430	132000	4221277200	97300	97300	97400	97300	196
329	20240430	131900	4202205700	97300	97300	97400	97300	205
330	20240430	131800	4182258900	97300	97300	97400	97300	197
331	20240430	131700	4163089600	97300	97300	97400	97300	154
332	20240430	131600	4148105300	97300	97400	97400	97300	153
333	20240430	131500	4133214600	97400	97400	97500	97400	172
334	20240430	131400	4116460800	97400	97500	97500	97400	141
335	20240430	131300	4102727200	97400	97400	97500	97400	203
336	20240430	131200	4082954100	97400	97400	97500	97400	159
337	20240430	131100	4067466800	97500	97500	97500	97400	487
338	20240430	131000	4019990900	97500	97600	97700	97500	387
339	20240430	130900	3982220000	97600	97600	97600	97600	142
340	20240430	130800	3968360800	97600	97800	97800	97600	330
341	20240430	130700	3936119100	97700	97700	97800	97700	69
342	20240430	130600	3929376900	97700	97800	97800	97700	105
343	20240430	130500	3919114200	97800	97700	97800	97700	192
344	20240430	130400	3900338700	97700	97800	97800	97700	86
345	20240430	130300	3891934800	97700	97800	97800	97700	124
346	20240430	130200	3879809600	97700	97500	97700	97500	574
347	20240430	130100	3823785800	97500	97500	97600	97500	265
348	20240430	130000	3797948200	97500	97500	97600	97500	128
349	20240430	125900	3785467600	97500	97500	97600	97500	113
350	20240430	125800	3774448200	97500	97600	97600	97500	212
351	20240430	125700	3753771600	97500	97700	97700	97500	559
352	20240430	125600	3699206800	97700	97800	97900	97700	368
353	20240430	125500	3663225400	97800	98000	98000	97800	645
354	20240430	125400	3600083000	98000	98100	98100	98000	96
355	20240430	125300	3590674000	98000	98100	98100	98000	230
356	20240430	125200	3568119300	98100	98200	98200	98100	134
357	20240430	125100	3554973500	98100	98100	98200	98100	53
358	20240430	125000	3549772900	98100	98000	98200	98000	315
359	20240430	124900	3518867700	98000	98000	98100	98000	120
360	20240430	124800	3507106300	98000	98100	98100	98000	105
361	20240430	124700	3496814800	98000	98100	98100	98000	150
362	20240430	124600	3482113100	98100	98100	98200	98100	123
363	20240430	124500	3470045600	98100	98100	98200	98100	116
364	20240430	124400	3458664900	98100	98200	98200	98100	105
365	20240430	124300	3448364200	98100	98100	98200	98100	163
366	20240430	124200	3432373000	98100	98200	98200	98100	144
367	20240430	124100	3418245900	98100	98200	98200	98100	172
368	20240430	124000	3401368200	98100	98200	98300	98100	328
369	20240430	123900	3369158700	98200	98200	98300	98200	174
370	20240430	123800	3352071600	98200	98200	98300	98200	80
371	20240430	123700	3344215400	98300	98200	98300	98200	135
372	20240430	123600	3330956400	98200	98200	98300	98200	94
373	20240430	123500	3321725400	98200	98200	98200	98200	40
374	20240430	123400	3317797400	98200	98300	98300	98200	63
375	20240430	123300	3311609600	98300	98200	98300	98200	52
376	20240430	123200	3306502500	98200	98200	98300	98200	73
377	20240430	123100	3299331800	98200	98300	98300	98200	42
378	20240430	123000	3295207300	98200	98300	98300	98200	122
379	20240430	122900	3283219900	98200	98200	98400	98200	83
380	20240430	122800	3275063900	98200	98400	98400	98200	157
381	20240430	122700	3259634300	98300	98200	98400	98200	465
382	20240430	122600	3213954700	98200	98300	98400	98200	65
383	20240430	122500	3207566500	98200	98200	98300	98200	174
384	20240430	122400	3190464100	98300	98200	98300	98200	295
385	20240430	122300	3161484800	98100	98100	98200	98100	89
386	20240430	122200	3152753100	98100	98300	98300	98100	57
387	20240430	122100	3147158300	98200	98200	98300	98200	122
388	20240430	122000	3135177100	98200	98300	98300	98200	81
389	20240430	121900	3127222200	98200	98200	98200	98200	73
390	20240430	121800	3120053600	98200	98300	98400	98200	116
391	20240430	121700	3108654800	98200	98300	98300	98200	142
392	20240430	121600	3094700300	98300	98400	98400	98300	75
393	20240430	121500	3087327100	98300	98300	98400	98300	48
394	20240430	121400	3082607900	98300	98400	98400	98300	105
395	20240430	121300	3072282900	98300	98300	98400	98300	90
396	20240430	121200	3063435600	98400	98400	98400	98300	72
397	20240430	121100	3056356500	98300	98300	98400	98300	100
398	20240430	121000	3046526400	98400	98500	98500	98300	117
399	20240430	120900	3035021000	98400	98400	98400	98400	48
400	20240430	120800	3030297800	98400	98500	98500	98400	82
401	20240430	120700	3022228400	98400	98500	98500	98400	90
402	20240430	120600	3013366600	98400	98400	98500	98300	268
403	20240430	120500	2986998200	98300	98300	98300	98300	60
404	20240430	120400	2981100200	98300	98400	98400	98300	97
405	20240430	120300	2971559000	98300	98300	98400	98300	113
406	20240430	120200	2960449400	98300	98400	98400	98300	65
407	20240430	120100	2954059700	98400	98300	98400	98300	108
408	20240430	120000	2943442400	98300	98300	98400	98300	104
409	20240430	115900	2933216000	98300	98300	98400	98300	77
410	20240430	115800	2925645400	98300	98400	98400	98300	65
411	20240430	115700	2919255700	98300	98300	98300	98300	95
412	20240430	115600	2909917200	98300	98300	98400	98300	70
413	20240430	115500	2903035100	98300	98300	98400	98300	111
414	20240430	115400	2892120800	98300	98400	98400	98300	81
415	20240430	115300	2884157300	98300	98400	98400	98300	93
416	20240430	115200	2875014100	98300	98400	98400	98300	67
417	20240430	115100	2868424800	98300	98300	98400	98300	85
418	20240430	115000	2860066400	98400	98300	98400	98300	90
419	20240430	114900	2851215000	98400	98300	98400	98300	79
420	20240430	114800	2843445200	98400	98500	98500	98300	133
421	20240430	114700	2830358900	98400	98400	98500	98400	115
422	20240430	114600	2819042600	98400	98400	98500	98400	67
423	20240430	114500	2812449000	98400	98400	98500	98300	80
424	20240430	114400	2804577000	98400	98400	98500	98400	54
425	20240430	114300	2799263000	98300	98400	98500	98300	148
426	20240430	114200	2784698700	98400	98500	98500	98400	56
427	20240430	114100	2779187400	98400	98400	98500	98300	102
428	20240430	114000	2769151000	98400	98400	98500	98400	142
429	20240430	113900	2755177800	98500	98400	98500	98400	74
430	20240430	113800	2747895400	98400	98500	98600	98400	83
431	20240430	113700	2739723400	98500	98500	98600	98500	94
432	20240430	113600	2730463000	98500	98500	98600	98500	66
433	20240430	113500	2723961600	98500	98500	98500	98500	55
434	20240430	113400	2718544100	98500	98400	98600	98400	109
435	20240430	113300	2707808600	98400	98500	98500	98400	190
436	20240430	113200	2689099500	98500	98500	98600	98500	62
437	20240430	113100	2682991800	98500	98500	98600	98500	77
438	20240430	113000	2675406500	98500	98700	98700	98500	63
439	20240430	112900	2669195900	98600	98600	98700	98600	89
440	20240430	112800	2660419400	98600	98500	98600	98500	98
441	20240430	112700	2650762300	98500	98500	98600	98500	95
442	20240430	112600	2641402700	98600	98500	98600	98500	85
443	20240430	112500	2633027100	98600	98600	98700	98500	81
444	20240430	112400	2625041300	98600	98700	98700	98600	111
445	20240430	112300	2614096000	98600	98600	98700	98600	33
446	20240430	112200	2610841400	98600	98600	98700	98600	39
447	20240430	112100	2606995800	98700	98800	98800	98700	52
448	20240430	112000	2601861600	98800	98900	98900	98800	60
449	20240430	111900	2595932000	98800	98800	98800	98800	15
450	20240430	111800	2594450000	98800	98900	98900	98800	36
451	20240430	111700	2590892100	98900	98500	98900	98500	161
452	20240430	111600	2574997200	98900	98600	98900	98500	417
453	20240430	111500	2533844400	98500	98600	98600	98500	26
454	20240430	111400	2531282600	98500	98600	98700	98500	87
455	20240430	111300	2522710500	98700	98300	98700	98300	306
456	20240430	111200	2492563800	98500	98300	98500	98300	185
457	20240430	111100	2474360000	98300	98400	98500	98300	120
458	20240430	111000	2462552100	98400	98500	98500	98400	106
459	20240430	110900	2452119200	98400	98400	98500	98400	81
460	20240430	110800	2444145700	98400	98400	98500	98400	76
461	20240430	110700	2436666100	98400	98400	98500	98400	71
462	20240430	110600	2429677300	98400	98400	98500	98400	56
463	20240430	110500	2424166700	98400	98400	98500	98400	125
464	20240430	110400	2411866500	98400	98500	98500	98400	57
465	20240430	110300	2406256200	98400	98500	98500	98400	38
466	20240430	110200	2402516400	98400	98500	98500	98400	78
467	20240430	110100	2394837100	98500	98400	98600	98400	247
468	20240430	110000	2370508800	98400	98400	98500	98400	49
469	20240430	105900	2365686200	98400	98400	98500	98400	259
470	20240430	105800	2340198300	98400	98500	98500	98400	101
471	20240430	105700	2330251400	98500	98500	98600	98500	85
472	20240430	105600	2321878500	98500	98600	98600	98500	54
473	20240430	105500	2316557900	98500	98600	98600	98500	36
474	20240430	105400	2313011700	98500	98500	98600	98500	51
475	20240430	105300	2307987000	98600	98400	98600	98400	161
476	20240430	105200	2292129400	98400	98400	98600	98400	107
477	20240430	105100	2281593300	98400	98600	98600	98400	65
478	20240430	105000	2275190900	98500	98500	98600	98500	96
479	20240430	104900	2265732400	98500	98500	98500	98500	50
480	20240430	104800	2260807400	98500	98500	98600	98500	82
481	20240430	104700	2252730200	98500	98500	98600	98500	91
482	20240430	104600	2243766200	98500	98600	98600	98500	77
483	20240430	104500	2236179900	98600	98600	98700	98600	74
484	20240430	104400	2228883000	98600	98600	98700	98600	199
485	20240430	104300	2209261300	98600	98600	98700	98600	83
486	20240430	104200	2201076900	98600	98600	98700	98600	82
487	20240430	104100	2192991400	98600	98700	98700	98600	72
488	20240430	104000	2185887600	98600	98800	98800	98600	316
489	20240430	103900	2154699600	98700	98700	98800	98700	103
490	20240430	103800	2144529400	98800	98900	98900	98700	112
491	20240430	103700	2133467000	98800	98800	98900	98800	94
492	20240430	103600	2124179100	98800	98900	98900	98800	51
493	20240430	103500	2119139500	98800	98900	98900	98800	51
494	20240430	103400	2114099900	98800	98800	98900	98800	68
495	20240430	103300	2107380600	98800	98900	98900	98800	34
496	20240430	103200	2104020800	98900	98800	99000	98800	101
497	20240430	103100	2094034800	98900	98800	98900	98700	246
498	20240430	103000	2069730500	98800	98900	98900	98800	56
499	20240430	102900	2064196100	98900	98800	98900	98800	47
500	20240430	102800	2059552100	98800	98900	98900	98800	60
501	20240430	102700	2053621500	98800	98900	98900	98800	134
502	20240430	102600	2040375500	98900	98900	99000	98900	48
503	20240430	102500	2035627900	98900	98900	98900	98900	64
504	20240430	102400	2029298300	98900	98900	99000	98900	74
505	20240430	102300	2021978900	98900	98900	99000	98900	124
506	20240430	102200	2009712100	98900	98900	99000	98900	41
507	20240430	102100	2005656900	98900	98900	99000	98900	50
508	20240430	102000	2000710300	98900	99000	99000	98900	53
509	20240430	101900	1995465900	99000	99000	99000	98900	44
510	20240430	101800	1991111600	99000	99000	99100	98900	44
511	20240430	101700	1986756000	99000	99100	99100	99000	313
512	20240430	101600	1955742500	99200	99100	99200	99100	48
513	20240430	101500	1950984000	99100	99100	99200	99100	49
514	20240430	101400	1946125000	99100	99200	99200	99100	44
515	20240430	101300	1941762700	99100	99200	99200	99100	55
516	20240430	101200	1936308300	99100	98900	99200	98900	410
517	20240430	101100	1895671500	98900	98900	99000	98800	223
518	20240430	101000	1873614900	98800	98500	98800	98400	518
519	20240430	100900	1822550800	98400	98400	98500	98400	71
520	20240430	100800	1815561500	98500	98400	98500	98400	64
521	20240430	100700	1809260100	98500	98400	98500	98400	60
522	20240430	100600	1803355500	98500	98300	98500	98300	145
523	20240430	100500	1789091100	98300	98400	98400	98300	41
524	20240430	100400	1785057100	98500	98400	98500	98400	69
525	20240430	100300	1778266400	98400	98400	98500	98400	24
526	20240430	100200	1775904700	98400	98400	98500	98400	119
527	20240430	100100	1764194300	98400	98500	98500	98400	32
528	20240430	100000	1761045300	98500	98500	98500	98400	26
529	20240430	095900	1758486400	98400	98400	98400	98400	36
530	20240430	095800	1754944000	98600	98400	98600	98300	126
531	20240430	095700	1742545700	98300	98600	98700	98300	1503
532	20240430	095600	1594466400	98600	98700	98700	98600	33
533	20240430	095500	1591212300	98600	98800	98800	98600	127
534	20240430	095400	1578680500	98600	98800	98900	98600	1144
535	20240430	095300	1465718400	98800	98900	98900	98800	84
536	20240430	095200	1457412000	98800	98900	98900	98800	87
537	20240430	095100	1448810100	98900	98800	98900	98800	92
538	20240430	095000	1439714100	98800	98900	98900	98800	56
539	20240430	094900	1434177100	98900	98800	98900	98800	47
540	20240430	094800	1429529600	98800	98700	98900	98700	702
541	20240430	094700	1360161000	98800	98800	98800	98700	105
542	20240430	094600	1349794800	98700	98800	98800	98700	46
543	20240430	094500	1345252100	98700	98700	98800	98700	82
544	20240430	094400	1337155200	98700	98800	98800	98700	75
545	20240430	094300	1329750500	98800	98700	98800	98700	53
546	20240430	094200	1324517000	98700	98800	98800	98700	70
547	20240430	094100	1317604500	98800	98700	98800	98700	72
548	20240430	094000	1310494700	98800	98700	98800	98700	63
549	20240430	093900	1304272300	98700	98700	98800	98700	48
550	20240430	093800	1299532200	98800	98700	98800	98700	135
551	20240430	093700	1286196900	98700	98700	98800	98700	114
552	20240430	093600	1274938300	98800	98700	98800	98700	48
553	20240430	093500	1270198900	98700	98700	98800	98700	50
554	20240430	093400	1265262100	98700	98800	98800	98700	110
555	20240430	093300	1254397300	98700	98800	98900	98700	279
556	20240430	093200	1226849600	98900	98800	98900	98700	83
557	20240430	093100	1218648000	98900	99200	99200	98700	1122
558	20240430	093000	1107644100	99100	99300	99300	99100	278
559	20240430	092900	1080066300	99300	99200	99300	99200	125
560	20240430	092800	1067660900	99200	99200	99300	99100	546
561	20240430	092700	1013491600	99200	99400	99500	99100	419
562	20240430	092600	971864000	99400	99500	99600	99400	401
563	20240430	092500	931967800	99500	99500	99600	99500	63
564	20240430	092400	925697200	99500	99700	99700	99500	123
565	20240430	092300	913449500	99500	99500	99700	99500	12
566	20240430	092200	912255300	99500	99900	99900	99500	252
567	20240430	092100	887141600	99700	99800	99900	99700	468
568	20240430	092000	840435100	99800	99800	99900	99800	36
569	20240430	091900	836841300	99900	99900	99900	99800	268
570	20240430	091800	810088400	99800	99900	99900	99800	36
571	20240430	091700	806493500	99800	99800	99900	99800	85
572	20240430	091600	798004500	99800	100000	100000	99800	505
573	20240430	091500	747547600	100100	100200	100300	100100	638
574	20240430	091400	683627700	100200	100100	100300	100100	159
575	20240430	091300	667703200	100100	100000	100300	100000	159
576	20240430	091200	651779600	100100	100000	100100	100000	131
577	20240430	091100	638673400	100100	100300	100300	100000	450
578	20240430	091000	593616000	100200	100400	100400	99900	663
579	20240430	090900	527194900	100300	100500	100500	100300	130
580	20240430	090800	514140700	100500	100400	100500	100300	223
581	20240430	090700	491745500	100400	99900	100600	99900	412
582	20240430	090600	450388900	100300	100400	100400	100000	832
583	20240430	090500	366973700	100400	99700	100500	99700	757
584	20240430	090400	291143500	99800	99700	99900	99600	232
585	20240430	090300	268020300	99700	99600	100000	99400	785
586	20240430	090200	189667100	99400	99100	99800	99100	493
587	20240430	090100	140543100	99500	99500	99500	99100	188
588	20240430	090000	121877500	99500	98500	100000	98500	1233