KissMeData/036460/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192000	5484579850	27600	27600	27600	27600	31178
3	20240430	191900	5484579850	27600	27600	27600	27600	0
4	20240430	191800	5484579850	27600	27600	27600	27600	0
5	20240430	191700	5484579850	27600	27600	27600	27600	0
6	20240430	191600	5484579850	27600	27600	27600	27600	0
7	20240430	191500	5484579850	27600	27600	27600	27600	0
8	20240430	191400	5484579850	27600	27600	27600	27600	0
9	20240430	191300	5484579850	27600	27600	27600	27600	0
10	20240430	191200	5484579850	27600	27600	27600	27600	0
11	20240430	191100	5484579850	27600	27600	27600	27600	0
12	20240430	191000	5484579850	27600	27600	27600	27600	0
13	20240430	190900	5484579850	27600	27600	27600	27600	0
14	20240430	190800	5484579850	27600	27600	27600	27600	0
15	20240430	190700	5484579850	27600	27600	27600	27600	0
16	20240430	190600	5484579850	27600	27600	27600	27600	0
17	20240430	190500	5484579850	27600	27600	27600	27600	0
18	20240430	190400	5484579850	27600	27600	27600	27600	0
19	20240430	190300	5484579850	27600	27600	27600	27600	0
20	20240430	190200	5484579850	27600	27600	27600	27600	0
21	20240430	190100	5484579850	27600	27600	27600	27600	0
22	20240430	190000	5484579850	27600	27600	27600	27600	0
23	20240430	185900	5484579850	27600	27600	27600	27600	0
24	20240430	185800	5484579850	27600	27600	27600	27600	0
25	20240430	185700	5484579850	27600	27600	27600	27600	0
26	20240430	185600	5484579850	27600	27600	27600	27600	0
27	20240430	185500	5484579850	27600	27600	27600	27600	0
28	20240430	185400	5484579850	27600	27600	27600	27600	0
29	20240430	185300	5484579850	27600	27600	27600	27600	0
30	20240430	185200	5484579850	27600	27600	27600	27600	0
31	20240430	185100	5484579850	27600	27600	27600	27600	0
32	20240430	185000	5484579850	27600	27600	27600	27600	31178
33	20240430	184900	5484579850	27600	27600	27600	27600	0
34	20240430	184800	5484579850	27600	27600	27600	27600	0
35	20240430	184700	5484579850	27600	27600	27600	27600	0
36	20240430	184600	5484579850	27600	27600	27600	27600	0
37	20240430	184500	5484579850	27600	27600	27600	27600	0
38	20240430	184400	5484579850	27600	27600	27600	27600	0
39	20240430	184300	5484579850	27600	27600	27600	27600	0
40	20240430	184200	5484579850	27600	27600	27600	27600	0
41	20240430	184100	5484579850	27600	27600	27600	27600	0
42	20240430	184000	5484579850	27600	27600	27600	27600	0
43	20240430	183900	5484579850	27600	27600	27600	27600	0
44	20240430	183800	5484579850	27600	27600	27600	27600	0
45	20240430	183700	5484579850	27600	27600	27600	27600	0
46	20240430	183600	5484579850	27600	27600	27600	27600	0
47	20240430	183500	5484579850	27600	27600	27600	27600	0
48	20240430	183400	5484579850	27600	27600	27600	27600	0
49	20240430	183300	5484579850	27600	27600	27600	27600	0
50	20240430	183200	5484579850	27600	27600	27600	27600	0
51	20240430	183100	5484579850	27600	27600	27600	27600	0
52	20240430	183000	5484579850	27600	27600	27600	27600	0
53	20240430	182900	5484579850	27600	27600	27600	27600	0
54	20240430	182800	5484579850	27600	27600	27600	27600	0
55	20240430	182700	5484579850	27600	27600	27600	27600	0
56	20240430	182600	5484579850	27600	27600	27600	27600	0
57	20240430	182500	5484579850	27600	27600	27600	27600	0
58	20240430	182400	5484579850	27600	27600	27600	27600	0
59	20240430	182300	5484579850	27600	27600	27600	27600	0
60	20240430	182200	5484579850	27600	27600	27600	27600	0
61	20240430	182100	5484579850	27600	27600	27600	27600	0
62	20240430	182000	5484579850	27600	27600	27600	27600	31178
63	20240430	181900	5484579850	27600	27600	27600	27600	0
64	20240430	181800	5484579850	27600	27600	27600	27600	0
65	20240430	181700	5484579850	27600	27600	27600	27600	0
66	20240430	181600	5484579850	27600	27600	27600	27600	0
67	20240430	181500	5484579850	27600	27600	27600	27600	0
68	20240430	181400	5484579850	27600	27600	27600	27600	0
69	20240430	181300	5484579850	27600	27600	27600	27600	0
70	20240430	181200	5484579850	27600	27600	27600	27600	0
71	20240430	181100	5484579850	27600	27600	27600	27600	0
72	20240430	181000	5484579850	27600	27600	27600	27600	0
73	20240430	180900	5484579850	27600	27600	27600	27600	0
74	20240430	180800	5484579850	27600	27600	27600	27600	0
75	20240430	180700	5484579850	27600	27600	27600	27600	0
76	20240430	180600	5484579850	27600	27600	27600	27600	0
77	20240430	180500	5484579850	27600	27600	27600	27600	0
78	20240430	180400	5484579850	27600	27600	27600	27600	0
79	20240430	180300	5484579850	27600	27600	27600	27600	0
80	20240430	180200	5484579850	27600	27600	27600	27600	0
81	20240430	180100	5484579850	27600	27600	27600	27600	0
82	20240430	180000	5484579850	27600	27600	27600	27600	0
83	20240430	175900	5484579850	27600	27600	27600	27600	0
84	20240430	175800	5484579850	27600	27600	27600	27600	0
85	20240430	175700	5484579850	27600	27600	27600	27600	0
86	20240430	175600	5484579850	27600	27600	27600	27600	0
87	20240430	175500	5484579850	27600	27600	27600	27600	0
88	20240430	175400	5484579850	27600	27600	27600	27600	0
89	20240430	175300	5484579850	27600	27600	27600	27600	0
90	20240430	175200	5484579850	27600	27600	27600	27600	0
91	20240430	175100	5484579850	27600	27600	27600	27600	0
92	20240430	175000	5484579850	27600	27600	27600	27600	31178
93	20240430	174900	5484579850	27600	27600	27600	27600	0
94	20240430	174800	5484579850	27600	27600	27600	27600	0
95	20240430	174700	5484579850	27600	27600	27600	27600	0
96	20240430	174600	5484579850	27600	27600	27600	27600	0
97	20240430	174500	5484579850	27600	27600	27600	27600	0
98	20240430	174400	5484579850	27600	27600	27600	27600	0
99	20240430	174300	5484579850	27600	27600	27600	27600	0
100	20240430	174200	5484579850	27600	27600	27600	27600	0
101	20240430	174100	5484579850	27600	27600	27600	27600	0
102	20240430	174000	5484579850	27600	27600	27600	27600	0
103	20240430	173900	5484579850	27600	27600	27600	27600	0
104	20240430	173800	5484579850	27600	27600	27600	27600	0
105	20240430	173700	5484579850	27600	27600	27600	27600	0
106	20240430	173600	5484579850	27600	27600	27600	27600	0
107	20240430	173500	5484579850	27600	27600	27600	27600	0
108	20240430	173400	5484579850	27600	27600	27600	27600	0
109	20240430	173300	5484579850	27600	27600	27600	27600	0
110	20240430	173200	5484579850	27600	27600	27600	27600	0
111	20240430	173100	5484579850	27600	27600	27600	27600	0
112	20240430	173000	5484579850	27600	27600	27600	27600	0
113	20240430	172900	5484579850	27600	27600	27600	27600	0
114	20240430	172800	5484579850	27600	27600	27600	27600	0
115	20240430	172700	5484579850	27600	27600	27600	27600	0
116	20240430	172600	5484579850	27600	27600	27600	27600	0
117	20240430	172500	5484579850	27600	27600	27600	27600	0
118	20240430	172400	5484579850	27600	27600	27600	27600	0
119	20240430	172300	5484579850	27600	27600	27600	27600	0
120	20240430	172200	5484579850	27600	27600	27600	27600	0
121	20240430	172100	5484579850	27600	27600	27600	27600	0
122	20240430	172000	5484579850	27600	27600	27600	27600	31178
123	20240430	171900	5484579850	27600	27600	27600	27600	0
124	20240430	171800	5484579850	27600	27600	27600	27600	0
125	20240430	171700	5484579850	27600	27600	27600	27600	0
126	20240430	171600	5484579850	27600	27600	27600	27600	0
127	20240430	171500	5484579850	27600	27600	27600	27600	0
128	20240430	171400	5484579850	27600	27600	27600	27600	0
129	20240430	171300	5484579850	27600	27600	27600	27600	0
130	20240430	171200	5484579850	27600	27600	27600	27600	0
131	20240430	171100	5484579850	27600	27600	27600	27600	0
132	20240430	171000	5484579850	27600	27600	27600	27600	0
133	20240430	170900	5484579850	27600	27600	27600	27600	0
134	20240430	170800	5484579850	27600	27600	27600	27600	0
135	20240430	170700	5484579850	27600	27600	27600	27600	0
136	20240430	170600	5484579850	27600	27600	27600	27600	0
137	20240430	170500	5484579850	27600	27600	27600	27600	0
138	20240430	170400	5484579850	27600	27600	27600	27600	0
139	20240430	170300	5484579850	27600	27600	27600	27600	0
140	20240430	170200	5484579850	27600	27600	27600	27600	0
141	20240430	170100	5484579850	27600	27600	27600	27600	0
142	20240430	170000	5484579850	27600	27600	27600	27600	0
143	20240430	165900	5484579850	27600	27600	27600	27600	0
144	20240430	165800	5484579850	27600	27600	27600	27600	0
145	20240430	165700	5484579850	27600	27600	27600	27600	0
146	20240430	165600	5484579850	27600	27600	27600	27600	0
147	20240430	165500	5484579850	27600	27600	27600	27600	0
148	20240430	165400	5484579850	27600	27600	27600	27600	0
149	20240430	165300	5484579850	27600	27600	27600	27600	0
150	20240430	165200	5484579850	27600	27600	27600	27600	0
151	20240430	165100	5484579850	27600	27600	27600	27600	0
152	20240430	165000	5484579850	27600	27600	27600	27600	31178
153	20240430	164900	5484579850	27600	27600	27600	27600	0
154	20240430	164800	5484579850	27600	27600	27600	27600	0
155	20240430	164700	5484579850	27600	27600	27600	27600	0
156	20240430	164600	5484579850	27600	27600	27600	27600	0
157	20240430	164500	5484579850	27600	27600	27600	27600	0
158	20240430	164400	5484579850	27600	27600	27600	27600	0
159	20240430	164300	5484579850	27600	27600	27600	27600	0
160	20240430	164200	5484579850	27600	27600	27600	27600	0
161	20240430	164100	5484579850	27600	27600	27600	27600	0
162	20240430	164000	5484579850	27600	27600	27600	27600	0
163	20240430	163900	5484579850	27600	27600	27600	27600	0
164	20240430	163800	5484579850	27600	27600	27600	27600	0
165	20240430	163700	5484579850	27600	27600	27600	27600	0
166	20240430	163600	5484579850	27600	27600	27600	27600	0
167	20240430	163500	5484579850	27600	27600	27600	27600	0
168	20240430	163400	5484579850	27600	27600	27600	27600	0
169	20240430	163300	5484579850	27600	27600	27600	27600	0
170	20240430	163200	5484579850	27600	27600	27600	27600	0
171	20240430	163100	5484579850	27600	27600	27600	27600	0
172	20240430	163000	5484579850	27600	27600	27600	27600	0
173	20240430	162900	5484579850	27600	27600	27600	27600	0
174	20240430	162800	5484579850	27600	27600	27600	27600	0
175	20240430	162700	5484579850	27600	27600	27600	27600	0
176	20240430	162600	5484579850	27600	27600	27600	27600	0
177	20240430	162500	5484579850	27600	27600	27600	27600	0
178	20240430	162400	5484579850	27600	27600	27600	27600	0
179	20240430	162300	5484579850	27600	27600	27600	27600	0
180	20240430	162200	5484579850	27600	27600	27600	27600	0
181	20240430	162100	5484579850	27600	27600	27600	27600	0
182	20240430	162000	5484579850	27600	27600	27600	27600	31178
183	20240430	161900	5484579850	27600	27600	27600	27600	0
184	20240430	161800	5484579850	27600	27600	27600	27600	0
185	20240430	161700	5484579850	27600	27600	27600	27600	0
186	20240430	161600	5484579850	27600	27600	27600	27600	0
187	20240430	161500	5484579850	27600	27600	27600	27600	0
188	20240430	161400	5484579850	27600	27600	27600	27600	0
189	20240430	161300	5484579850	27600	27600	27600	27600	0
190	20240430	161200	5484579850	27600	27600	27600	27600	0
191	20240430	161100	5484579850	27600	27600	27600	27600	0
192	20240430	161000	5484579850	27600	27600	27600	27600	0
193	20240430	160900	5484579850	27600	27600	27600	27600	0
194	20240430	160800	5484579850	27600	27600	27600	27600	0
195	20240430	160700	5484579850	27600	27600	27600	27600	0
196	20240430	160600	5484579850	27600	27600	27600	27600	0
197	20240430	160500	5484579850	27600	27600	27600	27600	0
198	20240430	160400	5484579850	27600	27600	27600	27600	0
199	20240430	160300	5484579850	27600	27600	27600	27600	0
200	20240430	160200	5484579850	27600	27600	27600	27600	0
201	20240430	160100	5484579850	27600	27600	27600	27600	0
202	20240430	160000	5484579850	27600	27600	27600	27600	0
203	20240430	155900	5484579850	27600	27600	27600	27600	0
204	20240430	155800	5484579850	27600	27600	27600	27600	0
205	20240430	155700	5484579850	27600	27600	27600	27600	0
206	20240430	155600	5484579850	27600	27600	27600	27600	0
207	20240430	155500	5484579850	27600	27600	27600	27600	0
208	20240430	155400	5484579850	27600	27600	27600	27600	0
209	20240430	155300	5484579850	27600	27600	27600	27600	0
210	20240430	155200	5484579850	27600	27600	27600	27600	0
211	20240430	155100	5484579850	27600	27600	27600	27600	0
212	20240430	155000	5484579850	27600	27600	27600	27600	31178
213	20240430	154900	5484579850	27600	27600	27600	27600	0
214	20240430	154800	5484579850	27600	27600	27600	27600	0
215	20240430	154700	5484579850	27600	27600	27600	27600	0
216	20240430	154600	5484579850	27600	27600	27600	27600	0
217	20240430	154500	5484579850	27600	27600	27600	27600	0
218	20240430	154400	5484579850	27600	27600	27600	27600	0
219	20240430	154300	5484579850	27600	27600	27600	27600	0
220	20240430	154200	5484579850	27600	27600	27600	27600	0
221	20240430	154100	5484579850	27600	27600	27600	27600	0
222	20240430	154000	5484579850	27600	27600	27600	27600	0
223	20240430	153900	5484579850	27600	27600	27600	27600	0
224	20240430	153800	5484579850	27600	27600	27600	27600	0
225	20240430	153700	5484579850	27600	27600	27600	27600	0
226	20240430	153600	5484579850	27600	27600	27600	27600	0
227	20240430	153500	5484579850	27600	27600	27600	27600	0
228	20240430	153400	5484579850	27600	27600	27600	27600	0
229	20240430	153300	5484579850	27600	27600	27600	27600	0
230	20240430	153200	5484579850	27600	27600	27600	27600	0
231	20240430	153100	5484579850	27600	27600	27600	27600	0
232	20240430	153000	5484579850	27600	27600	27600	27600	31178
233	20240430	152900	4624067050	27400	27400	27400	27400	0
234	20240430	152800	4624067050	27400	27400	27400	27400	0
235	20240430	152700	4624067050	27400	27400	27400	27400	0
236	20240430	152600	4624067050	27400	27400	27400	27400	0
237	20240430	152500	4624067050	27400	27400	27400	27400	0
238	20240430	152400	4624067050	27400	27400	27400	27400	0
239	20240430	152300	4624067050	27400	27400	27400	27400	0
240	20240430	152200	4624067050	27400	27400	27400	27400	0
241	20240430	152100	4624067050	27400	27400	27400	27400	0
242	20240430	152000	4624067050	27400	27400	27400	27400	0
243	20240430	151900	4624067050	27400	27500	27600	27400	5069
244	20240430	151800	4484671300	27500	27350	27500	27350	2148
245	20240430	151700	4425704200	27350	27350	27400	27350	871
246	20240430	151600	4401847400	27350	27300	27400	27300	1884
247	20240430	151500	4350313050	27300	27350	27350	27300	886
248	20240430	151400	4326124100	27300	27300	27350	27300	135
249	20240430	151300	4322437700	27300	27400	27400	27300	83
250	20240430	151200	4320168500	27300	27350	27400	27300	1468
251	20240430	151100	4280065250	27350	27350	27400	27350	90
252	20240430	151000	4277603600	27350	27400	27400	27350	595
253	20240430	150900	4261324850	27350	27350	27400	27350	222
254	20240430	150800	4255251450	27400	27350	27400	27350	175
255	20240430	150700	4250464900	27400	27350	27400	27350	403
256	20240430	150600	4239440050	27350	27350	27400	27350	124
257	20240430	150500	4236048600	27350	27350	27400	27350	134
258	20240430	150400	4232382350	27350	27350	27400	27350	17
259	20240430	150300	4231917300	27350	27350	27400	27350	66
260	20240430	150200	4230111400	27350	27350	27400	27350	71
261	20240430	150100	4228169200	27350	27300	27400	27300	114
262	20240430	150000	4225051850	27300	27300	27400	27300	121
263	20240430	145900	4221748450	27300	27300	27400	27300	225
264	20240430	145800	4215602150	27300	27350	27400	27300	425
265	20240430	145700	4203965650	27300	27350	27400	27300	187
266	20240430	145600	4198857000	27350	27350	27400	27350	1506
267	20240430	145500	4157667800	27350	27350	27400	27350	907
268	20240430	145400	4132841300	27350	27350	27400	27350	358
269	20240430	145300	4123048650	27350	27400	27400	27350	673
270	20240430	145200	4104612150	27350	27350	27400	27350	162
271	20240430	145100	4100181150	27350	27350	27400	27350	127
272	20240430	145000	4096706900	27350	27350	27400	27350	267
273	20240430	144900	4089400350	27350	27300	27400	27300	177
274	20240430	144800	4084561950	27400	27300	27400	27300	532
275	20240430	144700	4070022750	27300	27300	27400	27300	163
276	20240430	144600	4065570900	27300	27350	27400	27300	373
277	20240430	144500	4055382300	27400	27350	27400	27350	454
278	20240430	144400	4042963650	27400	27350	27400	27350	502
279	20240430	144300	4029223050	27350	27350	27400	27350	312
280	20240430	144200	4020689750	27350	27350	27400	27350	273
281	20240430	144100	4013222000	27350	27350	27400	27350	212
282	20240430	144000	4007423350	27350	27350	27400	27350	547
283	20240430	143900	3992453950	27350	27350	27450	27350	534
284	20240430	143800	3977823650	27350	27400	27450	27350	529
285	20240430	143700	3963332050	27400	27400	27450	27400	122
286	20240430	143600	3959989050	27400	27450	27450	27400	679
287	20240430	143500	3941383500	27400	27450	27450	27400	471
288	20240430	143400	3928462500	27400	27450	27450	27400	180
289	20240430	143300	3923527950	27400	27400	27450	27400	281
290	20240430	143200	3915823550	27400	27450	27500	27400	290
291	20240430	143100	3907871950	27400	27400	27500	27400	307
292	20240430	143000	3899451150	27400	27450	27500	27400	290
293	20240430	142900	3891496550	27400	27400	27450	27400	270
294	20240430	142800	3884095750	27400	27350	27400	27350	521
295	20240430	142700	3869824800	27400	27350	27400	27350	690
296	20240430	142600	3850927950	27350	27400	27450	27350	1126
297	20240430	142500	3820078400	27450	27350	27450	27350	174
298	20240430	142400	3815310950	27450	27450	27450	27350	195
299	20240430	142300	3809972800	27350	27400	27450	27350	217
300	20240430	142200	3804031050	27400	27350	27450	27350	274
301	20240430	142100	3796523800	27450	27400	27450	27350	210
302	20240430	142000	3790773600	27400	27450	27450	27400	201
303	20240430	141900	3785264750	27450	27400	27450	27350	346
304	20240430	141800	3775785350	27400	27350	27450	27350	348
305	20240430	141700	3766259700	27400	27350	27400	27350	993
306	20240430	141600	3739057700	27350	27350	27400	27350	179
307	20240430	141500	3734161350	27350	27350	27400	27350	152
308	20240430	141400	3730003350	27350	27350	27400	27350	262
309	20240430	141300	3722835800	27350	27350	27400	27350	279
310	20240430	141200	3715203350	27350	27350	27400	27350	240
311	20240430	141100	3708639050	27350	27350	27400	27300	335
312	20240430	141000	3699475700	27350	27350	27400	27350	196
313	20240430	140900	3694112850	27350	27350	27400	27300	225
314	20240430	140800	3687958150	27350	27350	27400	27350	332
315	20240430	140700	3678876950	27400	27350	27400	27300	208
316	20240430	140600	3673187500	27350	27350	27400	27350	148
317	20240430	140500	3669139350	27400	27400	27450	27350	527
318	20240430	140400	3654715200	27450	27450	27450	27400	244
319	20240430	140300	3648027350	27400	27400	27450	27400	213
320	20240430	140200	3642190200	27400	27450	27500	27400	464
321	20240430	140100	3629455400	27450	27450	27500	27400	687
322	20240430	140000	3610600150	27450	27450	27500	27450	196
323	20240430	135900	3605219200	27450	27400	27500	27400	447
324	20240430	135800	3592953900	27400	27400	27450	27400	167
325	20240430	135700	3588377350	27400	27500	27500	27400	214
326	20240430	135600	3582511250	27450	27400	27500	27400	392
327	20240430	135500	3571767650	27400	27400	27450	27400	530
328	20240430	135400	3557228850	27450	27400	27450	27400	516
329	20240430	135300	3543072150	27400	27400	27450	27400	156
330	20240430	135200	3538796950	27450	27400	27450	27400	186
331	20240430	135100	3533699600	27400	27400	27450	27400	222
332	20240430	135000	3527612300	27400	27350	27450	27350	367
333	20240430	134900	3517546150	27400	27400	27450	27400	1344
334	20240430	134800	3480716800	27400	27400	27500	27400	1055
335	20240430	134700	3451759600	27450	27400	27450	27400	60
336	20240430	134600	3450114300	27450	27450	27450	27400	213
337	20240430	134500	3444273400	27450	27450	27450	27400	261
338	20240430	134400	3437109850	27400	27450	27450	27400	165
339	20240430	134300	3432586250	27400	27400	27450	27400	125
340	20240430	134200	3429156900	27400	27500	27500	27400	171
341	20240430	134100	3424465400	27400	27400	27500	27400	165
342	20240430	134000	3419942600	27400	27450	27500	27400	191
343	20240430	133900	3414699800	27350	27400	27500	27350	822
344	20240430	133800	3392168950	27400	27450	27500	27400	121
345	20240430	133700	3388849750	27450	27450	27450	27400	102
346	20240430	133600	3386054150	27500	27500	27500	27400	193
347	20240430	133500	3380759950	27450	27450	27450	27450	135
348	20240430	133400	3377054200	27450	27450	27450	27450	682
349	20240430	133300	3358333300	27400	27450	27450	27400	18
350	20240430	133200	3357839600	27450	27450	27450	27450	22
351	20240430	133100	3357235700	27400	27300	27450	27300	2529
352	20240430	133000	3288095900	27300	27250	27300	27250	67
353	20240430	132900	3286269600	27300	27300	27300	27250	35
354	20240430	132800	3285314200	27300	27300	27300	27250	512
355	20240430	132700	3271347950	27300	27250	27300	27250	145
356	20240430	132600	3267395050	27300	27300	27300	27250	130
357	20240430	132500	3263851300	27300	27300	27300	27250	194
358	20240430	132400	3258555150	27300	27300	27300	27250	47
359	20240430	132300	3257273650	27300	27300	27300	27300	300
360	20240430	132200	3249083650	27250	27300	27300	27250	147
361	20240430	132100	3245077850	27300	27250	27300	27250	71
362	20240430	132000	3243140500	27250	27300	27300	27250	131
363	20240430	131900	3239570350	27300	27250	27300	27250	329
364	20240430	131800	3230602100	27250	27350	27350	27250	4583
365	20240430	131700	3105363100	27400	27400	27400	27350	76
366	20240430	131600	3103282700	27400	27350	27400	27350	57
367	20240430	131500	3101721200	27350	27400	27400	27350	56
368	20240430	131400	3100188300	27400	27400	27400	27350	10
369	20240430	131300	3099914350	27400	27450	27450	27400	40
370	20240430	131200	3098817500	27450	27400	27450	27400	36
371	20240430	131100	3097830200	27350	27450	27450	27350	1529
372	20240430	131000	3055949950	27450	27450	27450	27400	59
373	20240430	130900	3054332050	27400	27400	27450	27350	1766
374	20240430	130800	3005943000	27400	27450	27450	27400	39
375	20240430	130700	3004873850	27450	27400	27450	27400	2
376	20240430	130600	3004819000	27450	27500	27500	27400	1171
377	20240430	130500	2972681700	27500	27450	27500	27450	83
378	20240430	130400	2970400400	27450	27500	27550	27450	129
379	20240430	130300	2966853850	27500	27600	27600	27500	1146
380	20240430	130200	2935299900	27600	27600	27600	27550	1050
381	20240430	130100	2906371400	27550	27600	27600	27550	25
382	20240430	130000	2905681600	27600	27600	27600	27550	1119
383	20240430	125900	2874848700	27600	27600	27600	27600	73
384	20240430	125800	2872833900	27600	27600	27600	27600	93
385	20240430	125700	2870267100	27600	27550	27600	27550	66
386	20240430	125600	2868445700	27600	27600	27600	27550	2074
387	20240430	125500	2811304300	27600	27550	27600	27550	87
388	20240430	125400	2808903300	27600	27600	27600	27600	690
389	20240430	125300	2789859300	27600	27600	27600	27550	159
390	20240430	125200	2785470950	27600	27550	27600	27550	125
391	20240430	125100	2782023200	27600	27600	27600	27600	29
392	20240430	125000	2781222800	27600	27600	27600	27550	90
393	20240430	124900	2778738850	27600	27550	27600	27550	376
394	20240430	124800	2768361350	27600	27600	27650	27600	1709
395	20240430	124700	2721187700	27650	27650	27650	27650	45
396	20240430	124600	2719943450	27600	27650	27650	27600	18
397	20240430	124500	2719445800	27650	27600	27650	27600	689
398	20240430	124400	2700425000	27650	27650	27650	27600	114
399	20240430	124300	2697274900	27600	27650	27650	27600	217
400	20240430	124200	2691283550	27650	27650	27700	27600	775
401	20240430	124100	2669838350	27700	27650	27700	27600	349
402	20240430	124000	2660177550	27700	27600	27700	27600	1732
403	20240430	123900	2612325650	27600	27500	27600	27500	5049
404	20240430	123800	2473369050	27500	27500	27500	27500	115
405	20240430	123700	2470206550	27500	27500	27500	27450	304
406	20240430	123600	2461846600	27500	27450	27500	27450	180
407	20240430	123500	2456899900	27450	27500	27500	27450	140
408	20240430	123400	2453051250	27500	27500	27500	27450	57
409	20240430	123300	2451484400	27500	27450	27500	27450	332
410	20240430	123200	2442358350	27450	27500	27500	27450	33
411	20240430	123100	2441452200	27500	27450	27500	27450	630
412	20240430	123000	2424155450	27450	27500	27500	27450	199
413	20240430	122900	2418688500	27500	27500	27500	27450	149
414	20240430	122800	2414591100	27500	27500	27500	27500	73
415	20240430	122700	2412583600	27500	27500	27500	27500	128
416	20240430	122600	2409063600	27450	27500	27500	27450	115
417	20240430	122500	2405904150	27500	27450	27500	27450	93
418	20240430	122400	2403347200	27500	27500	27500	27500	119
419	20240430	122300	2400074700	27500	27500	27500	27450	141
420	20240430	122200	2396197500	27500	27450	27500	27450	330
421	20240430	122100	2387135550	27500	27450	27500	27450	191
422	20240430	122000	2381889250	27500	27500	27500	27500	353
423	20240430	121900	2372181750	27500	27500	27500	27450	53
424	20240430	121800	2370724350	27500	27500	27500	27450	189
425	20240430	121700	2365533200	27500	27500	27500	27450	304
426	20240430	121600	2357183250	27500	27500	27500	27450	168
427	20240430	121500	2352564650	27500	27500	27500	27500	119
428	20240430	121400	2349292150	27500	27500	27500	27450	113
429	20240430	121300	2346184750	27450	27400	27500	27400	107
430	20240430	121200	2343247450	27500	27450	27500	27450	264
431	20240430	121100	2335999750	27450	27450	27450	27450	203
432	20240430	121000	2330427400	27450	27450	27450	27450	116
433	20240430	120900	2327243200	27450	27400	27450	27400	49
434	20240430	120800	2325898300	27400	27450	27450	27400	69
435	20240430	120700	2324005550	27450	27450	27450	27450	29
436	20240430	120600	2323209500	27450	27450	27450	27400	195
437	20240430	120500	2317863650	27450	27400	27450	27400	49
438	20240430	120400	2316518650	27450	27450	27450	27400	233
439	20240430	120300	2310132800	27450	27400	27450	27400	1041
440	20240430	120200	2281577600	27450	27450	27450	27400	88
441	20240430	120100	2279162050	27450	27400	27450	27400	1235
442	20240430	120000	2245316500	27350	27400	27400	27350	78
443	20240430	115900	2243179400	27400	27400	27400	27400	34
444	20240430	115800	2242247800	27350	27350	27350	27300	1729
445	20240430	115700	2194961150	27350	27350	27350	27350	17
446	20240430	115600	2194496200	27300	27350	27350	27300	99
447	20240430	115500	2191791350	27300	27300	27350	27300	249
448	20240430	115400	2184991650	27350	27350	27350	27250	1049
449	20240430	115300	2156381800	27350	27350	27350	27350	39
450	20240430	115200	2155315150	27350	27300	27350	27300	561
451	20240430	115100	2139996400	27350	27350	27350	27300	96
452	20240430	115000	2137371500	27300	27350	27350	27300	24
453	20240430	114900	2136716250	27350	27300	27350	27300	161
454	20240430	114800	2132318400	27300	27350	27350	27300	29
455	20240430	114700	2131525300	27350	27300	27350	27250	267
456	20240430	114600	2124242600	27350	27350	27350	27250	390
457	20240430	114500	2113607300	27300	27350	27350	27300	682
458	20240430	114400	2094986600	27300	27350	27350	27300	101
459	20240430	114300	2092226050	27350	27350	27350	27350	16
460	20240430	114200	2091788450	27350	27300	27350	27300	217
461	20240430	114100	2085862650	27350	27350	27350	27300	344
462	20240430	114000	2076468750	27300	27300	27350	27300	152
463	20240430	113900	2072317200	27350	27350	27350	27300	59
464	20240430	113800	2070703600	27350	27300	27350	27250	811
465	20240430	113700	2048564000	27300	27350	27350	27300	61
466	20240430	113600	2046895900	27300	27350	27350	27300	39
467	20240430	113500	2045829300	27350	27300	27350	27300	131
468	20240430	113400	2042249400	27300	27350	27350	27300	405
469	20240430	113300	2031185900	27350	27350	27350	27300	60
470	20240430	113200	2029545700	27350	27350	27400	27300	918
471	20240430	113100	2004441050	27400	27400	27400	27350	51
472	20240430	113000	2003043700	27400	27400	27400	27350	40
473	20240430	112900	2001947800	27350	27400	27400	27350	23
474	20240430	112800	2001317950	27400	27400	27400	27350	76
475	20240430	112700	1999237100	27400	27400	27400	27350	104
476	20240430	112600	1996390000	27400	27400	27400	27350	152
477	20240430	112500	1992229500	27350	27400	27400	27350	30
478	20240430	112400	1991407600	27400	27400	27400	27350	79
479	20240430	112300	1989244500	27400	27400	27400	27400	27
480	20240430	112200	1988504700	27400	27350	27400	27300	154
481	20240430	112100	1984294400	27400	27350	27400	27300	506
482	20240430	112000	1970455950	27400	27350	27400	27350	111
483	20240430	111900	1967417850	27400	27300	27400	27300	75
484	20240430	111800	1965366950	27400	27350	27400	27300	319
485	20240430	111700	1956649850	27400	27400	27400	27400	29
486	20240430	111600	1955855250	27300	27400	27400	27300	633
487	20240430	111500	1938539800	27400	27350	27400	27350	6
488	20240430	111400	1938375650	27400	27400	27400	27350	91
489	20240430	111300	1935883900	27300	27350	27400	27300	363
490	20240430	111200	1925955050	27400	27350	27400	27300	663
491	20240430	111100	1907822750	27350	27350	27350	27300	35
492	20240430	111000	1906865550	27300	27350	27350	27300	118
493	20240430	110900	1903640450	27350	27350	27350	27300	208
494	20240430	110800	1897959150	27300	27350	27350	27300	382
495	20240430	110700	1887519800	27350	27300	27350	27300	61
496	20240430	110600	1885851700	27350	27350	27350	27350	48
497	20240430	110500	1884538900	27350	27350	27350	27350	302
498	20240430	110400	1876279200	27350	27400	27400	27350	1230
499	20240430	110300	1842633200	27350	27400	27400	27350	89
500	20240430	110200	1840195950	27400	27400	27400	27400	53
501	20240430	110100	1838743750	27400	27300	27400	27300	595
502	20240430	110000	1822470050	27350	27350	27350	27300	31
503	20240430	105900	1821622250	27350	27300	27350	27300	54
504	20240430	105800	1820146700	27350	27300	27350	27300	42
505	20240430	105700	1818998150	27350	27350	27400	27350	325
506	20240430	105600	1810107900	27350	27350	27400	27350	91
507	20240430	105500	1807617200	27350	27400	27400	27300	79
508	20240430	105400	1805458600	27400	27350	27400	27350	39
509	20240430	105300	1804390050	27400	27250	27400	27250	69
510	20240430	105200	1802504750	27400	27400	27400	27200	5468
511	20240430	105100	1653494150	27350	27350	27400	27350	218
512	20240430	105000	1647528850	27350	27400	27400	27350	82
513	20240430	104900	1645284250	27400	27400	27400	27400	38
514	20240430	104800	1644243050	27350	27400	27400	27350	58
515	20240430	104700	1642655450	27400	27350	27400	27350	87
516	20240430	104600	1640274100	27350	27400	27400	27350	109
517	20240430	104500	1637289050	27400	27350	27400	27350	543
518	20240430	104400	1622433750	27350	27350	27400	27350	81
519	20240430	104300	1620217050	27400	27350	27400	27350	80
520	20240430	104200	1618027650	27400	27400	27400	27400	203
521	20240430	104100	1612465450	27350	27350	27400	27350	185
522	20240430	104000	1607404550	27350	27350	27400	27350	72
523	20240430	103900	1605432400	27350	27400	27400	27350	30
524	20240430	103800	1604610500	27400	27400	27400	27400	108
525	20240430	103700	1601651300	27350	27450	27450	27350	92
526	20240430	103600	1599130150	27400	27450	27450	27400	393
527	20240430	103500	1588356700	27450	27450	27450	27400	107
528	20240430	103400	1585420200	27400	27450	27450	27400	502
529	20240430	103300	1571662450	27450	27450	27450	27400	80
530	20240430	103200	1569466950	27450	27400	27450	27350	619
531	20240430	103100	1552504050	27400	27450	27450	27400	60
532	20240430	103000	1550857150	27450	27450	27450	27350	62
533	20240430	102900	1549158500	27450	27300	27450	27300	88
534	20240430	102800	1546744050	27300	27300	27450	27300	434
535	20240430	102700	1534872300	27300	27400	27450	27300	118
536	20240430	102600	1531643900	27450	27450	27450	27400	132
537	20240430	102500	1528025550	27450	27350	27450	27350	71
538	20240430	102400	1526080800	27350	27400	27450	27300	39
539	20240430	102300	1525011900	27400	27500	27500	27300	126
540	20240430	102200	1521560950	27300	27450	27500	27300	318
541	20240430	102100	1512852100	27300	27500	27500	27300	16592
542	20240430	102000	1057576550	27450	27500	27500	27450	63
543	20240430	101900	1055846550	27450	27450	27500	27450	751
544	20240430	101800	1035230200	27450	27500	27500	27450	141
545	20240430	101700	1031356400	27500	27450	27500	27450	46
546	20240430	101600	1030092050	27450	27450	27500	27450	41
547	20240430	101500	1028965200	27500	27500	27550	27500	481
548	20240430	101400	1015737650	27500	27550	27550	27500	103
549	20240430	101300	1012903750	27500	27550	27550	27500	46
550	20240430	101200	1011636950	27550	27550	27550	27500	2310
551	20240430	101100	948103950	27550	27550	27550	27550	41
552	20240430	101000	946974400	27500	27550	27550	27500	117
553	20240430	100900	943751150	27550	27550	27550	27550	47
554	20240430	100800	942456300	27550	27550	27550	27550	40
555	20240430	100700	941354300	27500	27500	27550	27450	583
556	20240430	100600	925320650	27500	27550	27550	27500	247
557	20240430	100500	918528100	27550	27500	27550	27500	78
558	20240430	100400	916381750	27500	27500	27550	27500	169
559	20240430	100300	911732850	27550	27450	27550	27450	31
560	20240430	100200	910879000	27550	27500	27550	27450	546
561	20240430	100100	895860400	27550	27500	27550	27500	287
562	20240430	100000	887953600	27550	27550	27550	27500	37
563	20240430	095900	886934600	27500	27500	27550	27450	2333
564	20240430	095800	822775900	27500	27400	27500	27400	3939
565	20240430	095700	714621950	27400	27400	27450	27400	439
566	20240430	095600	702591400	27450	27400	27450	27400	384
567	20240430	095500	692068300	27400	27400	27400	27400	90
568	20240430	095400	689602300	27400	27400	27450	27400	447
569	20240430	095300	677353050	27400	27450	27450	27400	80
570	20240430	095200	675157100	27450	27450	27450	27450	1
571	20240430	095100	675129650	27450	27450	27450	27450	30
572	20240430	095000	674306150	27400	27400	27450	27400	132
573	20240430	094900	670687950	27400	27400	27450	27400	1393
574	20240430	094800	632518400	27400	27400	27400	27400	209
575	20240430	094700	626791800	27450	27400	27450	27400	688
576	20240430	094600	607936700	27450	27450	27450	27400	145
577	20240430	094500	603961500	27400	27400	27400	27400	164
578	20240430	094400	599467900	27450	27400	27450	27400	205
579	20240430	094300	593849450	27450	27400	27450	27400	265
580	20240430	094200	586586450	27450	27450	27450	27450	29
581	20240430	094100	585790400	27400	27450	27450	27400	138
582	20240430	094000	582007300	27450	27450	27450	27450	35
583	20240430	093900	581046550	27400	27450	27450	27400	133
584	20240430	093800	577398800	27450	27450	27450	27450	64
585	20240430	093700	575642000	27450	27450	27450	27450	44
586	20240430	093600	574434200	27400	27450	27450	27400	33
587	20240430	093500	573528600	27400	27450	27450	27400	397
588	20240430	093400	562647650	27450	27400	27450	27400	43
589	20240430	093300	561467500	27450	27350	27450	27350	457
590	20240430	093200	548945350	27350	27400	27400	27350	590
591	20240430	093100	532807400	27350	27350	27400	27350	969
592	20240430	093000	506292950	27400	27350	27400	27350	331
593	20240430	092900	497229700	27400	27400	27400	27350	297
594	20240430	092800	489093700	27400	27400	27400	27400	108
595	20240430	092700	486134500	27400	27350	27400	27350	113
596	20240430	092600	483039050	27400	27450	27450	27400	1024
597	20240430	092500	454980100	27400	27450	27450	27400	414
598	20240430	092400	443635100	27400	27400	27400	27400	392
599	20240430	092300	432894300	27400	27400	27400	27350	45
600	20240430	092200	431661600	27400	27400	27450	27400	36
601	20240430	092100	430675150	27400	27400	27450	27350	51
602	20240430	092000	429275900	27400	27400	27450	27350	493
603	20240430	091900	415744300	27400	27450	27450	27400	78
604	20240430	091800	413603300	27400	27350	27400	27350	731
605	20240430	091700	393593050	27300	27400	27400	27300	367
606	20240430	091600	383555500	27400	27350	27400	27350	182
607	20240430	091500	378576400	27350	27350	27350	27300	168
608	20240430	091400	373981750	27350	27350	27350	27350	60
609	20240430	091300	372340750	27350	27350	27400	27300	1144
610	20240430	091200	341082300	27400	27400	27400	27400	103
611	20240430	091100	338260100	27400	27400	27400	27350	198
612	20240430	091000	332836950	27400	27400	27400	27300	1241
613	20240430	090900	298893400	27300	27350	27400	27300	769
614	20240430	090800	277882150	27350	27350	27350	27350	98
615	20240430	090700	275201850	27300	27250	27350	27250	1210
616	20240430	090600	242184550	27250	27300	27300	27250	459
617	20240430	090500	229675600	27250	27250	27350	27250	480
618	20240430	090400	216584000	27250	27400	27400	27250	1637
619	20240430	090300	171819450	27400	27400	27450	27350	801
620	20240430	090200	149885750	27400	27400	27450	27350	1376
621	20240430	090100	112212900	27400	27250	27400	27200	1236
622	20240430	090000	78489750	27350	27200	27350	27150	2883