KissMeData/069960/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194800	2105619400	52600	52600	52600	52600	5557
3	20240430	194700	2105619400	52600	52600	52600	52600	0
4	20240430	194600	2105619400	52600	52600	52600	52600	0
5	20240430	194500	2105619400	52600	52600	52600	52600	0
6	20240430	194400	2105619400	52600	52600	52600	52600	0
7	20240430	194300	2105619400	52600	52600	52600	52600	0
8	20240430	194200	2105619400	52600	52600	52600	52600	0
9	20240430	194100	2105619400	52600	52600	52600	52600	0
10	20240430	194000	2105619400	52600	52600	52600	52600	0
11	20240430	193900	2105619400	52600	52600	52600	52600	0
12	20240430	193800	2105619400	52600	52600	52600	52600	0
13	20240430	193700	2105619400	52600	52600	52600	52600	0
14	20240430	193600	2105619400	52600	52600	52600	52600	0
15	20240430	193500	2105619400	52600	52600	52600	52600	0
16	20240430	193400	2105619400	52600	52600	52600	52600	0
17	20240430	193300	2105619400	52600	52600	52600	52600	0
18	20240430	193200	2105619400	52600	52600	52600	52600	0
19	20240430	193100	2105619400	52600	52600	52600	52600	0
20	20240430	193000	2105619400	52600	52600	52600	52600	0
21	20240430	192900	2105619400	52600	52600	52600	52600	0
22	20240430	192800	2105619400	52600	52600	52600	52600	0
23	20240430	192700	2105619400	52600	52600	52600	52600	0
24	20240430	192600	2105619400	52600	52600	52600	52600	0
25	20240430	192500	2105619400	52600	52600	52600	52600	0
26	20240430	192400	2105619400	52600	52600	52600	52600	0
27	20240430	192300	2105619400	52600	52600	52600	52600	0
28	20240430	192200	2105619400	52600	52600	52600	52600	0
29	20240430	192100	2105619400	52600	52600	52600	52600	0
30	20240430	192000	2105619400	52600	52600	52600	52600	0
31	20240430	191900	2105619400	52600	52600	52600	52600	0
32	20240430	191800	2105619400	52600	52600	52600	52600	5557
33	20240430	191700	2105619400	52600	52600	52600	52600	0
34	20240430	191600	2105619400	52600	52600	52600	52600	0
35	20240430	191500	2105619400	52600	52600	52600	52600	0
36	20240430	191400	2105619400	52600	52600	52600	52600	0
37	20240430	191300	2105619400	52600	52600	52600	52600	0
38	20240430	191200	2105619400	52600	52600	52600	52600	0
39	20240430	191100	2105619400	52600	52600	52600	52600	0
40	20240430	191000	2105619400	52600	52600	52600	52600	0
41	20240430	190900	2105619400	52600	52600	52600	52600	0
42	20240430	190800	2105619400	52600	52600	52600	52600	0
43	20240430	190700	2105619400	52600	52600	52600	52600	0
44	20240430	190600	2105619400	52600	52600	52600	52600	0
45	20240430	190500	2105619400	52600	52600	52600	52600	0
46	20240430	190400	2105619400	52600	52600	52600	52600	0
47	20240430	190300	2105619400	52600	52600	52600	52600	0
48	20240430	190200	2105619400	52600	52600	52600	52600	0
49	20240430	190100	2105619400	52600	52600	52600	52600	0
50	20240430	190000	2105619400	52600	52600	52600	52600	0
51	20240430	185900	2105619400	52600	52600	52600	52600	0
52	20240430	185800	2105619400	52600	52600	52600	52600	0
53	20240430	185700	2105619400	52600	52600	52600	52600	0
54	20240430	185600	2105619400	52600	52600	52600	52600	0
55	20240430	185500	2105619400	52600	52600	52600	52600	0
56	20240430	185400	2105619400	52600	52600	52600	52600	0
57	20240430	185300	2105619400	52600	52600	52600	52600	0
58	20240430	185200	2105619400	52600	52600	52600	52600	0
59	20240430	185100	2105619400	52600	52600	52600	52600	0
60	20240430	185000	2105619400	52600	52600	52600	52600	0
61	20240430	184900	2105619400	52600	52600	52600	52600	0
62	20240430	184800	2105619400	52600	52600	52600	52600	5557
63	20240430	184700	2105619400	52600	52600	52600	52600	0
64	20240430	184600	2105619400	52600	52600	52600	52600	0
65	20240430	184500	2105619400	52600	52600	52600	52600	0
66	20240430	184400	2105619400	52600	52600	52600	52600	0
67	20240430	184300	2105619400	52600	52600	52600	52600	0
68	20240430	184200	2105619400	52600	52600	52600	52600	0
69	20240430	184100	2105619400	52600	52600	52600	52600	0
70	20240430	184000	2105619400	52600	52600	52600	52600	0
71	20240430	183900	2105619400	52600	52600	52600	52600	0
72	20240430	183800	2105619400	52600	52600	52600	52600	0
73	20240430	183700	2105619400	52600	52600	52600	52600	0
74	20240430	183600	2105619400	52600	52600	52600	52600	0
75	20240430	183500	2105619400	52600	52600	52600	52600	0
76	20240430	183400	2105619400	52600	52600	52600	52600	0
77	20240430	183300	2105619400	52600	52600	52600	52600	0
78	20240430	183200	2105619400	52600	52600	52600	52600	0
79	20240430	183100	2105619400	52600	52600	52600	52600	0
80	20240430	183000	2105619400	52600	52600	52600	52600	0
81	20240430	182900	2105619400	52600	52600	52600	52600	0
82	20240430	182800	2105619400	52600	52600	52600	52600	0
83	20240430	182700	2105619400	52600	52600	52600	52600	0
84	20240430	182600	2105619400	52600	52600	52600	52600	0
85	20240430	182500	2105619400	52600	52600	52600	52600	0
86	20240430	182400	2105619400	52600	52600	52600	52600	0
87	20240430	182300	2105619400	52600	52600	52600	52600	0
88	20240430	182200	2105619400	52600	52600	52600	52600	0
89	20240430	182100	2105619400	52600	52600	52600	52600	0
90	20240430	182000	2105619400	52600	52600	52600	52600	0
91	20240430	181900	2105619400	52600	52600	52600	52600	0
92	20240430	181800	2105619400	52600	52600	52600	52600	5557
93	20240430	181700	2105619400	52600	52600	52600	52600	0
94	20240430	181600	2105619400	52600	52600	52600	52600	0
95	20240430	181500	2105619400	52600	52600	52600	52600	0
96	20240430	181400	2105619400	52600	52600	52600	52600	0
97	20240430	181300	2105619400	52600	52600	52600	52600	0
98	20240430	181200	2105619400	52600	52600	52600	52600	0
99	20240430	181100	2105619400	52600	52600	52600	52600	0
100	20240430	181000	2105619400	52600	52600	52600	52600	0
101	20240430	180900	2105619400	52600	52600	52600	52600	0
102	20240430	180800	2105619400	52600	52600	52600	52600	0
103	20240430	180700	2105619400	52600	52600	52600	52600	0
104	20240430	180600	2105619400	52600	52600	52600	52600	0
105	20240430	180500	2105619400	52600	52600	52600	52600	0
106	20240430	180400	2105619400	52600	52600	52600	52600	0
107	20240430	180300	2105619400	52600	52600	52600	52600	0
108	20240430	180200	2105619400	52600	52600	52600	52600	0
109	20240430	180100	2105619400	52600	52600	52600	52600	0
110	20240430	180000	2105619400	52600	52600	52600	52600	0
111	20240430	175900	2105619400	52600	52600	52600	52600	0
112	20240430	175800	2105619400	52600	52600	52600	52600	0
113	20240430	175700	2105619400	52600	52600	52600	52600	0
114	20240430	175600	2105619400	52600	52600	52600	52600	0
115	20240430	175500	2105619400	52600	52600	52600	52600	0
116	20240430	175400	2105619400	52600	52600	52600	52600	0
117	20240430	175300	2105619400	52600	52600	52600	52600	0
118	20240430	175200	2105619400	52600	52600	52600	52600	0
119	20240430	175100	2105619400	52600	52600	52600	52600	0
120	20240430	175000	2105619400	52600	52600	52600	52600	0
121	20240430	174900	2105619400	52600	52600	52600	52600	0
122	20240430	174800	2105619400	52600	52600	52600	52600	5557
123	20240430	174700	2105619400	52600	52600	52600	52600	0
124	20240430	174600	2105619400	52600	52600	52600	52600	0
125	20240430	174500	2105619400	52600	52600	52600	52600	0
126	20240430	174400	2105619400	52600	52600	52600	52600	0
127	20240430	174300	2105619400	52600	52600	52600	52600	0
128	20240430	174200	2105619400	52600	52600	52600	52600	0
129	20240430	174100	2105619400	52600	52600	52600	52600	0
130	20240430	174000	2105619400	52600	52600	52600	52600	0
131	20240430	173900	2105619400	52600	52600	52600	52600	0
132	20240430	173800	2105619400	52600	52600	52600	52600	0
133	20240430	173700	2105619400	52600	52600	52600	52600	0
134	20240430	173600	2105619400	52600	52600	52600	52600	0
135	20240430	173500	2105619400	52600	52600	52600	52600	0
136	20240430	173400	2105619400	52600	52600	52600	52600	0
137	20240430	173300	2105619400	52600	52600	52600	52600	0
138	20240430	173200	2105619400	52600	52600	52600	52600	0
139	20240430	173100	2105619400	52600	52600	52600	52600	0
140	20240430	173000	2105619400	52600	52600	52600	52600	0
141	20240430	172900	2105619400	52600	52600	52600	52600	0
142	20240430	172800	2105619400	52600	52600	52600	52600	0
143	20240430	172700	2105619400	52600	52600	52600	52600	0
144	20240430	172600	2105619400	52600	52600	52600	52600	0
145	20240430	172500	2105619400	52600	52600	52600	52600	0
146	20240430	172400	2105619400	52600	52600	52600	52600	0
147	20240430	172300	2105619400	52600	52600	52600	52600	0
148	20240430	172200	2105619400	52600	52600	52600	52600	0
149	20240430	172100	2105619400	52600	52600	52600	52600	0
150	20240430	172000	2105619400	52600	52600	52600	52600	0
151	20240430	171900	2105619400	52600	52600	52600	52600	0
152	20240430	171800	2105619400	52600	52600	52600	52600	5557
153	20240430	171700	2105619400	52600	52600	52600	52600	0
154	20240430	171600	2105619400	52600	52600	52600	52600	0
155	20240430	171500	2105619400	52600	52600	52600	52600	0
156	20240430	171400	2105619400	52600	52600	52600	52600	0
157	20240430	171300	2105619400	52600	52600	52600	52600	0
158	20240430	171200	2105619400	52600	52600	52600	52600	0
159	20240430	171100	2105619400	52600	52600	52600	52600	0
160	20240430	171000	2105619400	52600	52600	52600	52600	0
161	20240430	170900	2105619400	52600	52600	52600	52600	0
162	20240430	170800	2105619400	52600	52600	52600	52600	0
163	20240430	170700	2105619400	52600	52600	52600	52600	0
164	20240430	170600	2105619400	52600	52600	52600	52600	0
165	20240430	170500	2105619400	52600	52600	52600	52600	0
166	20240430	170400	2105619400	52600	52600	52600	52600	0
167	20240430	170300	2105619400	52600	52600	52600	52600	0
168	20240430	170200	2105619400	52600	52600	52600	52600	0
169	20240430	170100	2105619400	52600	52600	52600	52600	0
170	20240430	170000	2105619400	52600	52600	52600	52600	0
171	20240430	165900	2105619400	52600	52600	52600	52600	0
172	20240430	165800	2105619400	52600	52600	52600	52600	0
173	20240430	165700	2105619400	52600	52600	52600	52600	0
174	20240430	165600	2105619400	52600	52600	52600	52600	0
175	20240430	165500	2105619400	52600	52600	52600	52600	0
176	20240430	165400	2105619400	52600	52600	52600	52600	0
177	20240430	165300	2105619400	52600	52600	52600	52600	0
178	20240430	165200	2105619400	52600	52600	52600	52600	0
179	20240430	165100	2105619400	52600	52600	52600	52600	0
180	20240430	165000	2105619400	52600	52600	52600	52600	0
181	20240430	164900	2105619400	52600	52600	52600	52600	0
182	20240430	164800	2105619400	52600	52600	52600	52600	5557
183	20240430	164700	2105619400	52600	52600	52600	52600	0
184	20240430	164600	2105619400	52600	52600	52600	52600	0
185	20240430	164500	2105619400	52600	52600	52600	52600	0
186	20240430	164400	2105619400	52600	52600	52600	52600	0
187	20240430	164300	2105619400	52600	52600	52600	52600	0
188	20240430	164200	2105619400	52600	52600	52600	52600	0
189	20240430	164100	2105619400	52600	52600	52600	52600	0
190	20240430	164000	2105619400	52600	52600	52600	52600	0
191	20240430	163900	2105619400	52600	52600	52600	52600	0
192	20240430	163800	2105619400	52600	52600	52600	52600	0
193	20240430	163700	2105619400	52600	52600	52600	52600	0
194	20240430	163600	2105619400	52600	52600	52600	52600	0
195	20240430	163500	2105619400	52600	52600	52600	52600	0
196	20240430	163400	2105619400	52600	52600	52600	52600	0
197	20240430	163300	2105619400	52600	52600	52600	52600	0
198	20240430	163200	2105619400	52600	52600	52600	52600	0
199	20240430	163100	2105619400	52600	52600	52600	52600	0
200	20240430	163000	2105619400	52600	52600	52600	52600	0
201	20240430	162900	2105619400	52600	52600	52600	52600	0
202	20240430	162800	2105619400	52600	52600	52600	52600	0
203	20240430	162700	2105619400	52600	52600	52600	52600	0
204	20240430	162600	2105619400	52600	52600	52600	52600	0
205	20240430	162500	2105619400	52600	52600	52600	52600	0
206	20240430	162400	2105619400	52600	52600	52600	52600	0
207	20240430	162300	2105619400	52600	52600	52600	52600	0
208	20240430	162200	2105619400	52600	52600	52600	52600	0
209	20240430	162100	2105619400	52600	52600	52600	52600	0
210	20240430	162000	2105619400	52600	52600	52600	52600	0
211	20240430	161900	2105619400	52600	52600	52600	52600	0
212	20240430	161800	2105619400	52600	52600	52600	52600	5557
213	20240430	161700	2105619400	52600	52600	52600	52600	0
214	20240430	161600	2105619400	52600	52600	52600	52600	0
215	20240430	161500	2105619400	52600	52600	52600	52600	0
216	20240430	161400	2105619400	52600	52600	52600	52600	0
217	20240430	161300	2105619400	52600	52600	52600	52600	0
218	20240430	161200	2105619400	52600	52600	52600	52600	0
219	20240430	161100	2105619400	52600	52600	52600	52600	0
220	20240430	161000	2105619400	52600	52600	52600	52600	0
221	20240430	160900	2105619400	52600	52600	52600	52600	0
222	20240430	160800	2105619400	52600	52600	52600	52600	0
223	20240430	160700	2105619400	52600	52600	52600	52600	0
224	20240430	160600	2105619400	52600	52600	52600	52600	0
225	20240430	160500	2105619400	52600	52600	52600	52600	0
226	20240430	160400	2105619400	52600	52600	52600	52600	0
227	20240430	160300	2105619400	52600	52600	52600	52600	0
228	20240430	160200	2105619400	52600	52600	52600	52600	0
229	20240430	160100	2105619400	52600	52600	52600	52600	0
230	20240430	160000	2105619400	52600	52600	52600	52600	0
231	20240430	155900	2105619400	52600	52600	52600	52600	0
232	20240430	155800	2105619400	52600	52600	52600	52600	0
233	20240430	155700	2105619400	52600	52600	52600	52600	0
234	20240430	155600	2105619400	52600	52600	52600	52600	0
235	20240430	155500	2105619400	52600	52600	52600	52600	0
236	20240430	155400	2105619400	52600	52600	52600	52600	0
237	20240430	155300	2105619400	52600	52600	52600	52600	0
238	20240430	155200	2105619400	52600	52600	52600	52600	0
239	20240430	155100	2105619400	52600	52600	52600	52600	0
240	20240430	155000	2105619400	52600	52600	52600	52600	0
241	20240430	154900	2105619400	52600	52600	52600	52600	0
242	20240430	154800	2105619400	52600	52600	52600	52600	5557
243	20240430	154700	2105619400	52600	52600	52600	52600	0
244	20240430	154600	2105619400	52600	52600	52600	52600	0
245	20240430	154500	2105619400	52600	52600	52600	52600	0
246	20240430	154400	2105619400	52600	52600	52600	52600	0
247	20240430	154300	2105619400	52600	52600	52600	52600	0
248	20240430	154200	2105619400	52600	52600	52600	52600	0
249	20240430	154100	2105619400	52600	52600	52600	52600	0
250	20240430	154000	2105619400	52600	52600	52600	52600	0
251	20240430	153900	2105619400	52600	52600	52600	52600	0
252	20240430	153800	2105619400	52600	52600	52600	52600	0
253	20240430	153700	2105619400	52600	52600	52600	52600	0
254	20240430	153600	2105619400	52600	52600	52600	52600	0
255	20240430	153500	2105619400	52600	52600	52600	52600	0
256	20240430	153400	2105619400	52600	52600	52600	52600	0
257	20240430	153300	2105619400	52600	52600	52600	52600	0
258	20240430	153200	2105619400	52600	52600	52600	52600	0
259	20240430	153100	2105619400	52600	52600	52600	52600	0
260	20240430	153000	2105619400	52600	52600	52600	52600	5557
261	20240430	152900	1813321200	52600	52600	52600	52600	0
262	20240430	152800	1813321200	52600	52600	52600	52600	0
263	20240430	152700	1813321200	52600	52600	52600	52600	0
264	20240430	152600	1813321200	52600	52600	52600	52600	0
265	20240430	152500	1813321200	52600	52600	52600	52600	0
266	20240430	152400	1813321200	52600	52600	52600	52600	0
267	20240430	152300	1813321200	52600	52600	52600	52600	0
268	20240430	152200	1813321200	52600	52600	52600	52600	0
269	20240430	152100	1813321200	52600	52600	52600	52600	0
270	20240430	152000	1813321200	52600	52600	52600	52600	0
271	20240430	151900	1813321200	52600	52300	52600	52300	247
272	20240430	151800	1800369900	52300	52300	52500	52300	60
273	20240430	151700	1797227500	52300	52300	52300	52300	28
274	20240430	151600	1795763100	52300	52400	52500	52300	243
275	20240430	151500	1783043200	52400	52300	52500	52300	185
276	20240430	151400	1773348500	52300	52300	52500	52300	86
277	20240430	151300	1768844500	52300	52300	52500	52300	46
278	20240430	151200	1766438400	52300	52300	52300	52300	43
279	20240430	151100	1764189500	52300	52400	52400	52300	197
280	20240430	151000	1753868500	52400	52500	52500	52300	702
281	20240430	150900	1717023400	52600	52500	52600	52500	85
282	20240430	150800	1712555400	52500	52500	52600	52500	222
283	20240430	150700	1700900200	52500	52500	52500	52500	16
284	20240430	150600	1700060200	52500	52600	52600	52500	223
285	20240430	150500	1688332500	52500	52600	52600	52500	120
286	20240430	150400	1682022500	52500	52600	52600	52500	85
287	20240430	150300	1677553600	52500	52500	52600	52500	91
288	20240430	150200	1672769400	52600	52500	52600	52500	109
289	20240430	150100	1667037600	52600	52600	52600	52500	86
290	20240430	150000	1662515000	52500	52600	52600	52500	86
291	20240430	145900	1657993200	52600	52500	52600	52500	126
292	20240430	145800	1651367900	52600	52500	52600	52500	94
293	20240430	145700	1646425100	52500	52600	52600	52500	94
294	20240430	145600	1641484100	52500	52500	52600	52500	64
295	20240430	145500	1638120100	52600	52600	52600	52500	133
296	20240430	145400	1631126300	52600	52600	52600	52500	101
297	20240430	145300	1625815800	52600	52600	52600	52500	132
298	20240430	145200	1618877900	52600	52600	52600	52500	145
299	20240430	145100	1611251600	52500	52500	52600	52400	169
300	20240430	145000	1602375700	52500	52500	52600	52400	630
301	20240430	144900	1569298500	52400	52500	52500	52400	122
302	20240430	144800	1562900300	52400	52500	52500	52400	108
303	20240430	144700	1557232300	52500	52500	52500	52400	64
304	20240430	144600	1553874200	52300	52500	52500	52300	1322
305	20240430	144500	1484571400	52500	52400	52500	52400	228
306	20240430	144400	1472603500	52400	52400	52500	52400	88
307	20240430	144300	1467986500	52400	52400	52600	52400	24
308	20240430	144200	1466728700	52400	52400	52400	52400	21
309	20240430	144100	1465628300	52400	52500	52500	52400	130
310	20240430	144000	1458804800	52400	52500	52500	52400	227
311	20240430	143900	1446899700	52400	52500	52500	52400	677
312	20240430	143800	1411396000	52500	52500	52500	52500	465
313	20240430	143700	1386983500	52500	52400	52500	52400	21
314	20240430	143600	1385882800	52400	52400	52400	52400	29
315	20240430	143500	1384363200	52400	52500	52600	52400	1107
316	20240430	143400	1326150600	52500	52600	52600	52500	249
317	20240430	143300	1313073300	52500	52400	52500	52400	24
318	20240430	143200	1311815600	52400	52500	52500	52400	765
319	20240430	143100	1271653300	52500	52500	52500	52500	33
320	20240430	143000	1269920800	52500	52600	52600	52500	84
321	20240430	142900	1265504400	52500	52500	52500	52500	43
322	20240430	142800	1263246900	52500	52500	52500	52500	104
323	20240430	142700	1257786900	52500	52500	52500	52500	14
324	20240430	142600	1257051900	52500	52500	52600	52500	74
325	20240430	142500	1253161700	52500	52500	52500	52500	19
326	20240430	142400	1252164200	52500	52500	52500	52500	26
327	20240430	142300	1250799200	52500	52600	52700	52500	253
328	20240430	142200	1237486100	52600	52600	52600	52600	26
329	20240430	142100	1236118500	52600	52600	52600	52600	21
330	20240430	142000	1235013900	52600	52600	52600	52600	276
331	20240430	141900	1220496300	52700	52600	52700	52600	78
332	20240430	141800	1216387600	52600	52600	52600	52600	43
333	20240430	141700	1214125800	52600	52600	52600	52600	22
334	20240430	141600	1212968600	52600	52600	52600	52600	28
335	20240430	141500	1211495800	52500	52700	52700	52500	35
336	20240430	141400	1209658100	52500	52600	52600	52500	81
337	20240430	141300	1205399100	52600	52500	52600	52500	105
338	20240430	141200	1199878100	52500	52500	52600	52500	212
339	20240430	141100	1188729200	52600	52600	52600	52600	500
340	20240430	141000	1162429200	52600	52600	52600	52600	8
341	20240430	140900	1162008400	52600	52500	52600	52500	21
342	20240430	140800	1160904100	52600	52600	52600	52500	493
343	20240430	140700	1134974100	52500	52600	52600	52500	315
344	20240430	140600	1118405200	52700	52600	52700	52600	21
345	20240430	140500	1117300500	52600	52600	52700	52600	81
346	20240430	140400	1113034600	52600	52600	52600	52600	17
347	20240430	140300	1112140400	52600	52600	52600	52600	23
348	20240430	140200	1110930600	52600	52600	52700	52600	28
349	20240430	140100	1109457200	52600	52600	52700	52600	177
350	20240430	140000	1100141500	52600	52600	52700	52600	26
351	20240430	135900	1098773400	52600	52700	52700	52600	29
352	20240430	135800	1097247600	52600	52600	52700	52600	93
353	20240430	135700	1092349100	52600	52700	52700	52600	136
354	20240430	135600	1085183500	52600	52600	52700	52600	30
355	20240430	135500	1083604900	52700	52700	52700	52600	111
356	20240430	135400	1077756800	52700	52700	52700	52600	90
357	20240430	135300	1073015900	52600	52700	52700	52600	33
358	20240430	135200	1071277600	52600	52600	52700	52600	23
359	20240430	135100	1070067200	52600	52700	52700	52600	36
360	20240430	135000	1068171800	52600	52600	52700	52600	66
361	20240430	134900	1064695400	52600	52700	52700	52600	43
362	20240430	134800	1062431200	52600	52600	52600	52600	19
363	20240430	134700	1061431800	52600	52700	52700	52600	338
364	20240430	134600	1043630500	52700	52600	52700	52600	27
365	20240430	134500	1042209400	52700	52600	52700	52600	14
366	20240430	134400	1041472200	52600	52600	52700	52600	33
367	20240430	134300	1039735100	52600	52600	52700	52600	90
368	20240430	134200	1034993900	52600	52700	52700	52600	46
369	20240430	134100	1032571500	52600	52700	52700	52600	57
370	20240430	134000	1029569100	52600	52600	52800	52600	79
371	20240430	133900	1025407900	52700	52700	52700	52600	48
372	20240430	133800	1022880000	52700	52600	52700	52600	20
373	20240430	133700	1021827800	52700	52700	52700	52600	19
374	20240430	133600	1020827200	52700	52700	52700	52600	67
375	20240430	133500	1017296600	52700	52700	52700	52600	55
376	20240430	133400	1014399600	52700	52800	52800	52700	18
377	20240430	133300	1013450600	52700	52700	52700	52700	121
378	20240430	133200	1007073900	52800	52700	52800	52700	77
379	20240430	133100	1003010200	52700	52700	52700	52600	133
380	20240430	133000	996002600	52600	52600	52700	52600	21
381	20240430	132900	994897500	52700	52600	52700	52600	145
382	20240430	132800	987258400	52700	52600	52700	52600	3
383	20240430	132700	987100400	52600	52600	52600	52600	15
384	20240430	132600	986311400	52700	52700	52700	52600	235
385	20240430	132500	973928400	52700	52600	52700	52600	291
386	20240430	132400	958594100	52600	52600	52600	52600	25
387	20240430	132300	957279100	52600	52600	52600	52600	2
388	20240430	132200	957173900	52700	52700	52700	52700	46
389	20240430	132100	954749700	52600	52600	52600	52600	0
390	20240430	132000	954749700	52600	52600	52600	52600	2
391	20240430	131900	954644500	52700	52700	52700	52700	0
392	20240430	131800	954644500	52700	52700	52700	52700	62
393	20240430	131700	951377100	52600	52600	52600	52600	0
394	20240430	131600	951377100	52600	52600	52600	52600	3
395	20240430	131500	951219300	52700	52700	52700	52700	0
396	20240430	131400	951219300	52700	52600	52700	52600	384
397	20240430	131300	931016100	52600	52600	52600	52600	2
398	20240430	131200	930910900	52700	52600	52800	52600	671
399	20240430	131100	895548800	52700	52700	52700	52700	71
400	20240430	131000	891807100	52700	52600	52700	52600	153
401	20240430	130900	883749300	52600	52600	52600	52600	2
402	20240430	130800	883644100	52600	52600	52700	52600	16
403	20240430	130700	882802100	52600	52700	52700	52600	45
404	20240430	130600	880430700	52600	52600	52600	52600	4
405	20240430	130500	880220300	52600	52600	52600	52600	0
406	20240430	130400	880220300	52600	52700	52700	52600	62
407	20240430	130300	876953100	52600	52700	52700	52600	14
408	20240430	130200	876216500	52700	52700	52700	52700	5
409	20240430	130100	875953000	52600	52600	52600	52600	2
410	20240430	130000	875847800	52600	52600	52700	52600	54
411	20240430	125900	873002300	52700	52600	52700	52600	4
412	20240430	125800	872791700	52700	52600	52700	52600	2
413	20240430	125700	872686400	52700	52700	52700	52700	67
414	20240430	125600	869155500	52600	52600	52700	52600	5
415	20240430	125500	868892400	52600	52700	52700	52600	2
416	20240430	125400	868787100	52700	52700	52700	52700	29
417	20240430	125300	867258800	52700	52600	52700	52600	45
418	20240430	125200	864887400	52700	52600	52700	52600	4
419	20240430	125100	864676900	52700	52600	52700	52600	3
420	20240430	125000	864518900	52700	52600	52700	52600	38
421	20240430	124900	862520000	52600	52700	52700	52600	64
422	20240430	124800	859147300	52700	52600	52700	52600	3
423	20240430	124700	858989300	52600	52700	52700	52600	3
424	20240430	124600	858831400	52600	52700	52700	52600	48
425	20240430	124500	856301900	52600	52600	52700	52600	19
426	20240430	124400	855302300	52700	52600	52700	52600	5
427	20240430	124300	855039100	52700	52700	52700	52600	8
428	20240430	124200	854617700	52700	52700	52700	52700	64
429	20240430	124100	851244900	52600	52700	52700	52600	2
430	20240430	124000	851139600	52600	52600	52700	52600	3
431	20240430	123900	850981700	52700	52700	52700	52700	47
432	20240430	123800	848504800	52700	52600	52700	52600	63
433	20240430	123700	845190800	52700	52600	52700	52600	7
434	20240430	123600	844822000	52600	52600	52700	52600	6
435	20240430	123500	844506300	52700	52700	52700	52700	63
436	20240430	123400	841186200	52700	52700	52700	52700	2
437	20240430	123300	841080800	52600	52700	52700	52600	8
438	20240430	123200	840659800	52600	52600	52600	52600	2
439	20240430	123100	840554600	52700	52700	52700	52700	50
440	20240430	123000	837919600	52700	52800	52800	52600	15
441	20240430	122900	837127900	52700	52700	52800	52700	122
442	20240430	122800	830698300	52700	52600	52700	52600	63
443	20240430	122700	827378500	52800	52700	52800	52700	26
444	20240430	122600	826008100	52700	52800	52800	52700	90
445	20240430	122500	821265000	52700	52700	52700	52700	218
446	20240430	122400	809776400	52800	52700	52800	52600	543
447	20240430	122300	781190300	52700	52700	52700	52600	24
448	20240430	122200	779925600	52700	52700	52700	52700	9
449	20240430	122100	779451300	52700	52700	52700	52700	149
450	20240430	122000	771599000	52700	52600	52700	52600	21
451	20240430	121900	770492600	52700	52700	52700	52600	31
452	20240430	121800	768859000	52700	52700	52700	52700	58
453	20240430	121700	765802400	52700	52700	52700	52700	61
454	20240430	121600	762587700	52700	52700	52700	52600	14
455	20240430	121500	761850400	52700	52700	52700	52700	22
456	20240430	121400	760691000	52700	52700	52700	52700	11
457	20240430	121300	760111300	52700	52700	52700	52600	77
458	20240430	121200	756054400	52700	52700	52700	52600	19
459	20240430	121100	755053300	52700	52600	52700	52600	54
460	20240430	121000	752207600	52700	52600	52700	52600	104
461	20240430	120900	746731100	52700	52700	52700	52700	15
462	20240430	120800	745940600	52700	52700	52700	52600	18
463	20240430	120700	744992200	52700	52700	52700	52700	20
464	20240430	120600	743938200	52700	52700	52700	52600	70
465	20240430	120500	740249300	52700	52700	52700	52700	16
466	20240430	120400	739406100	52600	52700	52700	52600	10
467	20240430	120300	738879400	52700	52700	52700	52600	61
468	20240430	120200	735664900	52700	52700	52700	52700	8
469	20240430	120100	735243300	52700	52700	52700	52700	16
470	20240430	120000	734400100	52700	52600	52700	52600	46
471	20240430	115900	731979400	52700	52700	52700	52700	69
472	20240430	115800	728343100	52700	52700	52700	52700	23
473	20240430	115700	727131000	52700	52700	52700	52600	21
474	20240430	115600	726025300	52700	52700	52700	52600	15
475	20240430	115500	725235300	52700	52700	52700	52700	57
476	20240430	115400	722231400	52700	52700	52700	52600	15
477	20240430	115300	721441000	52700	52700	52700	52700	11
478	20240430	115200	720861300	52700	52700	52700	52600	114
479	20240430	115100	714853600	52700	52700	52700	52700	18
480	20240430	115000	713905000	52700	52700	52700	52700	13
481	20240430	114900	713219900	52700	52700	52700	52600	26
482	20240430	114800	711850500	52700	52700	52700	52600	104
483	20240430	114700	706371700	52700	52600	52700	52600	18
484	20240430	114600	705423500	52700	52700	52700	52700	15
485	20240430	114500	704633000	52700	52600	52700	52600	89
486	20240430	114400	699943000	52700	52700	52700	52700	19
487	20240430	114300	698941700	52700	52700	52700	52700	23
488	20240430	114200	697729600	52700	52600	52700	52600	6
489	20240430	114100	697413500	52600	52700	52700	52600	49
490	20240430	114000	694831400	52700	52600	52700	52600	3
491	20240430	113900	694673400	52700	52700	52700	52700	1
492	20240430	113800	694620700	52600	52700	52700	52600	157
493	20240430	113700	686362400	52700	52700	52700	52600	63
494	20240430	113600	683042400	52600	52600	52600	52600	14
495	20240430	113500	682306000	52600	52700	52700	52600	13
496	20240430	113400	681621600	52700	52600	52700	52600	77
497	20240430	113300	677566300	52700	52700	52700	52700	1
498	20240430	113200	677513600	52700	52700	52700	52700	1
499	20240430	113100	677460900	52700	52700	52700	52700	2
500	20240430	113000	677355500	52700	52700	52700	52700	67
501	20240430	112900	673824600	52700	52700	52700	52700	0
502	20240430	112800	673824600	52700	52600	52700	52600	4
503	20240430	112700	673613900	52700	52600	52700	52600	20
504	20240430	112600	672561800	52600	52600	52600	52600	1
505	20240430	112500	672509200	52700	52600	52700	52600	7
506	20240430	112400	672140800	52700	52600	52700	52600	62
507	20240430	112300	668879500	52600	52600	52600	52600	1
508	20240430	112200	668826900	52600	52600	52600	52600	134
509	20240430	112100	661778500	52700	52700	52700	52700	3
510	20240430	112000	661620400	52700	52700	52700	52600	55
511	20240430	111900	658722000	52600	52700	52700	52600	9
512	20240430	111800	658248400	52600	52600	52600	52600	1
513	20240430	111700	658195800	52600	52600	52600	52600	1
514	20240430	111600	658143200	52600	52600	52600	52600	99
515	20240430	111500	652935800	52400	52500	52500	52400	159
516	20240430	111400	644589600	52600	52600	52600	52600	3
517	20240430	111300	644431800	52700	52700	52700	52700	1
518	20240430	111200	644379100	52600	52600	52700	52600	83
519	20240430	111100	640013100	52500	52500	52500	52500	284
520	20240430	111000	625103100	52500	52400	52700	52300	1494
521	20240430	110900	546885100	52400	52500	52500	52400	143
522	20240430	110800	539383000	52400	52400	52400	52400	52
523	20240430	110700	536658200	52500	52400	52500	52400	21
524	20240430	110600	535557600	52500	52500	52500	52500	3
525	20240430	110500	535400100	52500	52500	52500	52500	60
526	20240430	110400	532250100	52500	52500	52500	52500	55
527	20240430	110300	529362600	52500	52500	52500	52500	13
528	20240430	110200	528680100	52500	52500	52500	52400	137
529	20240430	110100	521492800	52500	52500	52500	52500	161
530	20240430	110000	513040300	52600	52600	52600	52600	6
531	20240430	105900	512724700	52600	52600	52600	52600	1
532	20240430	105800	512672100	52500	52600	52600	52500	75
533	20240430	105700	508727200	52600	52600	52600	52600	2
534	20240430	105600	508622000	52600	52600	52600	52500	3
535	20240430	105500	508464300	52700	52700	52700	52700	0
536	20240430	105400	508464300	52700	52600	52700	52500	201
537	20240430	105300	497897100	52700	52700	52700	52700	1
538	20240430	105200	497844400	52700	52700	52700	52700	1
539	20240430	105100	497791700	52700	52600	52700	52500	64
540	20240430	105000	494424900	52600	52700	52700	52500	22
541	20240430	104900	493267700	52700	52700	52700	52700	3
542	20240430	104800	493109600	52700	52700	52700	52700	0
543	20240430	104700	493109600	52700	52600	52700	52600	79
544	20240430	104600	488952400	52600	52600	52600	52600	1
545	20240430	104500	488899800	52600	52500	52600	52500	125
546	20240430	104400	482325100	52600	52600	52600	52600	62
547	20240430	104300	479063900	52600	52600	52600	52600	1
548	20240430	104200	479011300	52600	52600	52600	52600	2
549	20240430	104100	478906100	52600	52500	52600	52500	9
550	20240430	104000	478432900	52600	52600	52600	52500	71
551	20240430	103900	474698400	52600	52600	52600	52600	1
552	20240430	103800	474645800	52600	52600	52600	52600	2
553	20240430	103700	474540600	52600	52600	52600	52500	103
554	20240430	103600	469132800	52600	52600	52600	52600	64
555	20240430	103500	465766400	52600	52600	52600	52600	10
556	20240430	103400	465240400	52600	52500	52600	52500	6
557	20240430	103300	464924900	52600	52600	52600	52600	68
558	20240430	103200	461348100	52600	52500	52600	52500	17
559	20240430	103100	460455000	52600	52600	52600	52600	58
560	20240430	103000	457404200	52600	52500	52600	52500	44
561	20240430	102900	455094000	52500	52500	52500	52500	65
562	20240430	102800	451681500	52400	52500	52500	52400	15
563	20240430	102700	450894600	52400	52400	52400	52400	3
564	20240430	102600	450737400	52500	52400	52500	52400	18
565	20240430	102500	449792500	52500	52500	52500	52500	1
566	20240430	102400	449740000	52500	52500	52500	52500	2
567	20240430	102300	449635000	52500	52500	52500	52500	3
568	20240430	102200	449477500	52500	52500	52500	52500	62
569	20240430	102100	446222500	52500	52400	52500	52300	85
570	20240430	102000	441767100	52400	52400	52400	52400	4
571	20240430	101900	441557500	52500	52500	52500	52500	2
572	20240430	101800	441452500	52500	52500	52500	52500	81
573	20240430	101700	437200000	52500	52500	52500	52300	49
574	20240430	101600	434633000	52400	52500	52600	52400	262
575	20240430	101500	420901500	52600	52600	52600	52600	57
576	20240430	101400	417903300	52600	52600	52600	52600	2
577	20240430	101300	417798100	52600	52500	52600	52400	113
578	20240430	101200	411867700	52600	52700	52700	52500	194
579	20240430	101100	401668300	52700	52600	52700	52600	81
580	20240430	101000	397405900	52700	52600	52700	52600	50
581	20240430	100900	394775000	52700	52700	52700	52700	1
582	20240430	100800	394722300	52700	52600	52700	52600	82
583	20240430	100700	390407700	52700	52700	52700	52700	1
584	20240430	100600	390355000	52700	52700	52700	52700	72
585	20240430	100500	386560600	52700	52700	52700	52700	5
586	20240430	100400	386297100	52700	52500	52700	52500	27
587	20240430	100300	384878400	52700	52700	52700	52700	1
588	20240430	100200	384825700	52700	52500	52700	52500	52
589	20240430	100100	382091500	52500	52800	52800	52500	3
590	20240430	100000	381933400	52600	52700	52700	52500	678
591	20240430	095900	346297300	52700	52700	52700	52700	20
592	20240430	095800	345243300	52800	52700	52800	52600	875
593	20240430	095700	299181500	52800	52700	52800	52700	75
594	20240430	095600	295221600	52800	52700	52800	52700	22
595	20240430	095500	294062000	52800	52800	52900	52700	285
596	20240430	095400	279016500	52800	52900	52900	52800	12
597	20240430	095300	278382800	52900	52900	52900	52800	65
598	20240430	095200	274944400	52800	52800	52900	52800	34
599	20240430	095100	273148700	52900	52900	52900	52800	3
600	20240430	095000	272990100	52900	52900	52900	52900	77
601	20240430	094900	268916800	52800	52900	52900	52800	7
602	20240430	094800	268546600	52900	52900	52900	52900	1
603	20240430	094700	268493700	52800	52900	52900	52800	3
604	20240430	094600	268335100	52900	52900	52900	52800	80
605	20240430	094500	264104300	52700	52800	52800	52700	77
606	20240430	094400	260040700	52900	52900	52900	52800	56
607	20240430	094300	257082100	52900	52800	52900	52800	133
608	20240430	094200	250057600	52900	52800	52900	52800	162
609	20240430	094100	241494800	52700	52800	52900	52700	45
610	20240430	094000	239118200	52900	52800	52900	52700	232
611	20240430	093900	226867600	52800	52900	52900	52800	110
612	20240430	093800	221053000	52900	52900	52900	52800	398
613	20240430	093700	199999400	52900	52900	52900	52800	57
614	20240430	093600	196986300	52900	52900	52900	52800	8
615	20240430	093500	196563200	52900	52800	52900	52800	96
616	20240430	093400	191486400	52900	52900	52900	52800	22
617	20240430	093300	190323600	52800	52900	52900	52800	7
618	20240430	093200	189953900	52800	52800	52900	52800	538
619	20240430	093100	161539200	52700	52700	52700	52700	14
620	20240430	093000	160801400	52700	52700	52800	52700	193
621	20240430	092900	150622400	52800	52800	52800	52800	5
622	20240430	092800	150358400	52800	52700	52800	52700	84
623	20240430	092700	145923700	52800	52800	52800	52700	22
624	20240430	092600	144764100	52700	52700	52800	52700	63
625	20240430	092500	141442500	52700	52700	52700	52700	54
626	20240430	092400	138596700	52600	52700	52700	52600	15
627	20240430	092300	137806300	52700	52700	52700	52700	6
628	20240430	092200	137490100	52700	52600	52700	52600	5
629	20240430	092100	137226900	52600	52500	52700	52500	119
630	20240430	092000	130967700	52600	52600	52600	52600	65
631	20240430	091900	127548700	52500	52600	52600	52500	55
632	20240430	091800	124661000	52500	52800	52800	52500	222
633	20240430	091700	112976500	52700	52800	52800	52600	157
634	20240430	091600	104701800	52800	52700	52800	52700	3
635	20240430	091500	104543600	52800	52800	52800	52700	4
636	20240430	091400	104332500	52800	52700	52800	52700	90
637	20240430	091300	99583700	52700	52700	52700	52700	28
638	20240430	091200	98108100	52700	52700	52700	52700	1
639	20240430	091100	98055400	52700	52700	52700	52700	21
640	20240430	091000	96948700	52600	52400	52600	52400	138
641	20240430	090900	89700600	52500	52500	52500	52400	207
642	20240430	090800	78837100	52500	52500	52500	52400	23
643	20240430	090700	77630600	52500	52400	52500	52400	40
644	20240430	090600	75531100	52200	52200	52200	52200	21
645	20240430	090500	74434900	52200	52300	52300	52200	180
646	20240430	090400	65030900	52300	52400	52400	52200	68
647	20240430	090300	61479100	52500	52200	52500	52200	8
648	20240430	090200	61061200	52200	52600	52700	52200	68
649	20240430	090100	57497500	52200	52300	52800	51900	559
650	20240430	090000	28344900	52800	52100	52900	52100	542