KissMeData/005250/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184500	853991180	16050	16050	16050	16050	8024
3	20240430	184400	853991180	16050	16050	16050	16050	0
4	20240430	184300	853991180	16050	16050	16050	16050	0
5	20240430	184200	853991180	16050	16050	16050	16050	0
6	20240430	184100	853991180	16050	16050	16050	16050	0
7	20240430	184000	853991180	16050	16050	16050	16050	0
8	20240430	183900	853991180	16050	16050	16050	16050	0
9	20240430	183800	853991180	16050	16050	16050	16050	0
10	20240430	183700	853991180	16050	16050	16050	16050	0
11	20240430	183600	853991180	16050	16050	16050	16050	0
12	20240430	183500	853991180	16050	16050	16050	16050	0
13	20240430	183400	853991180	16050	16050	16050	16050	0
14	20240430	183300	853991180	16050	16050	16050	16050	0
15	20240430	183200	853991180	16050	16050	16050	16050	0
16	20240430	183100	853991180	16050	16050	16050	16050	0
17	20240430	183000	853991180	16050	16050	16050	16050	0
18	20240430	182900	853991180	16050	16050	16050	16050	0
19	20240430	182800	853991180	16050	16050	16050	16050	0
20	20240430	182700	853991180	16050	16050	16050	16050	0
21	20240430	182600	853991180	16050	16050	16050	16050	0
22	20240430	182500	853991180	16050	16050	16050	16050	0
23	20240430	182400	853991180	16050	16050	16050	16050	0
24	20240430	182300	853991180	16050	16050	16050	16050	0
25	20240430	182200	853991180	16050	16050	16050	16050	0
26	20240430	182100	853991180	16050	16050	16050	16050	0
27	20240430	182000	853991180	16050	16050	16050	16050	0
28	20240430	181900	853991180	16050	16050	16050	16050	0
29	20240430	181800	853991180	16050	16050	16050	16050	0
30	20240430	181700	853991180	16050	16050	16050	16050	0
31	20240430	181600	853991180	16050	16050	16050	16050	0
32	20240430	181500	853991180	16050	16050	16050	16050	8024
33	20240430	181400	853991180	16050	16050	16050	16050	0
34	20240430	181300	853991180	16050	16050	16050	16050	0
35	20240430	181200	853991180	16050	16050	16050	16050	0
36	20240430	181100	853991180	16050	16050	16050	16050	0
37	20240430	181000	853991180	16050	16050	16050	16050	0
38	20240430	180900	853991180	16050	16050	16050	16050	0
39	20240430	180800	853991180	16050	16050	16050	16050	0
40	20240430	180700	853991180	16050	16050	16050	16050	0
41	20240430	180600	853991180	16050	16050	16050	16050	0
42	20240430	180500	853991180	16050	16050	16050	16050	0
43	20240430	180400	853991180	16050	16050	16050	16050	0
44	20240430	180300	853991180	16050	16050	16050	16050	0
45	20240430	180200	853991180	16050	16050	16050	16050	0
46	20240430	180100	853991180	16050	16050	16050	16050	0
47	20240430	180000	853991180	16050	16050	16050	16050	0
48	20240430	175900	853991180	16050	16050	16050	16050	0
49	20240430	175800	853991180	16050	16050	16050	16050	0
50	20240430	175700	853991180	16050	16050	16050	16050	0
51	20240430	175600	853991180	16050	16050	16050	16050	0
52	20240430	175500	853991180	16050	16050	16050	16050	0
53	20240430	175400	853991180	16050	16050	16050	16050	0
54	20240430	175300	853991180	16050	16050	16050	16050	0
55	20240430	175200	853991180	16050	16050	16050	16050	0
56	20240430	175100	853991180	16050	16050	16050	16050	0
57	20240430	175000	853991180	16050	16050	16050	16050	0
58	20240430	174900	853991180	16050	16050	16050	16050	0
59	20240430	174800	853991180	16050	16050	16050	16050	0
60	20240430	174700	853991180	16050	16050	16050	16050	0
61	20240430	174600	853991180	16050	16050	16050	16050	0
62	20240430	174500	853991180	16050	16050	16050	16050	8024
63	20240430	174400	853991180	16050	16050	16050	16050	0
64	20240430	174300	853991180	16050	16050	16050	16050	0
65	20240430	174200	853991180	16050	16050	16050	16050	0
66	20240430	174100	853991180	16050	16050	16050	16050	0
67	20240430	174000	853991180	16050	16050	16050	16050	0
68	20240430	173900	853991180	16050	16050	16050	16050	0
69	20240430	173800	853991180	16050	16050	16050	16050	0
70	20240430	173700	853991180	16050	16050	16050	16050	0
71	20240430	173600	853991180	16050	16050	16050	16050	0
72	20240430	173500	853991180	16050	16050	16050	16050	0
73	20240430	173400	853991180	16050	16050	16050	16050	0
74	20240430	173300	853991180	16050	16050	16050	16050	0
75	20240430	173200	853991180	16050	16050	16050	16050	0
76	20240430	173100	853991180	16050	16050	16050	16050	0
77	20240430	173000	853991180	16050	16050	16050	16050	0
78	20240430	172900	853991180	16050	16050	16050	16050	0
79	20240430	172800	853991180	16050	16050	16050	16050	0
80	20240430	172700	853991180	16050	16050	16050	16050	0
81	20240430	172600	853991180	16050	16050	16050	16050	0
82	20240430	172500	853991180	16050	16050	16050	16050	0
83	20240430	172400	853991180	16050	16050	16050	16050	0
84	20240430	172300	853991180	16050	16050	16050	16050	0
85	20240430	172200	853991180	16050	16050	16050	16050	0
86	20240430	172100	853991180	16050	16050	16050	16050	0
87	20240430	172000	853991180	16050	16050	16050	16050	0
88	20240430	171900	853991180	16050	16050	16050	16050	0
89	20240430	171800	853991180	16050	16050	16050	16050	0
90	20240430	171700	853991180	16050	16050	16050	16050	0
91	20240430	171600	853991180	16050	16050	16050	16050	0
92	20240430	171500	853991180	16050	16050	16050	16050	8024
93	20240430	171400	853991180	16050	16050	16050	16050	0
94	20240430	171300	853991180	16050	16050	16050	16050	0
95	20240430	171200	853991180	16050	16050	16050	16050	0
96	20240430	171100	853991180	16050	16050	16050	16050	0
97	20240430	171000	853991180	16050	16050	16050	16050	0
98	20240430	170900	853991180	16050	16050	16050	16050	0
99	20240430	170800	853991180	16050	16050	16050	16050	0
100	20240430	170700	853991180	16050	16050	16050	16050	0
101	20240430	170600	853991180	16050	16050	16050	16050	0
102	20240430	170500	853991180	16050	16050	16050	16050	0
103	20240430	170400	853991180	16050	16050	16050	16050	0
104	20240430	170300	853991180	16050	16050	16050	16050	0
105	20240430	170200	853991180	16050	16050	16050	16050	0
106	20240430	170100	853991180	16050	16050	16050	16050	0
107	20240430	170000	853991180	16050	16050	16050	16050	0
108	20240430	165900	853991180	16050	16050	16050	16050	0
109	20240430	165800	853991180	16050	16050	16050	16050	0
110	20240430	165700	853991180	16050	16050	16050	16050	0
111	20240430	165600	853991180	16050	16050	16050	16050	0
112	20240430	165500	853991180	16050	16050	16050	16050	0
113	20240430	165400	853991180	16050	16050	16050	16050	0
114	20240430	165300	853991180	16050	16050	16050	16050	0
115	20240430	165200	853991180	16050	16050	16050	16050	0
116	20240430	165100	853991180	16050	16050	16050	16050	0
117	20240430	165000	853991180	16050	16050	16050	16050	0
118	20240430	164900	853991180	16050	16050	16050	16050	0
119	20240430	164800	853991180	16050	16050	16050	16050	0
120	20240430	164700	853991180	16050	16050	16050	16050	0
121	20240430	164600	853991180	16050	16050	16050	16050	0
122	20240430	164500	853991180	16050	16050	16050	16050	8024
123	20240430	164400	853991180	16050	16050	16050	16050	0
124	20240430	164300	853991180	16050	16050	16050	16050	0
125	20240430	164200	853991180	16050	16050	16050	16050	0
126	20240430	164100	853991180	16050	16050	16050	16050	0
127	20240430	164000	853991180	16050	16050	16050	16050	0
128	20240430	163900	853991180	16050	16050	16050	16050	0
129	20240430	163800	853991180	16050	16050	16050	16050	0
130	20240430	163700	853991180	16050	16050	16050	16050	0
131	20240430	163600	853991180	16050	16050	16050	16050	0
132	20240430	163500	853991180	16050	16050	16050	16050	0
133	20240430	163400	853991180	16050	16050	16050	16050	0
134	20240430	163300	853991180	16050	16050	16050	16050	0
135	20240430	163200	853991180	16050	16050	16050	16050	0
136	20240430	163100	853991180	16050	16050	16050	16050	0
137	20240430	163000	853991180	16050	16050	16050	16050	0
138	20240430	162900	853991180	16050	16050	16050	16050	0
139	20240430	162800	853991180	16050	16050	16050	16050	0
140	20240430	162700	853991180	16050	16050	16050	16050	0
141	20240430	162600	853991180	16050	16050	16050	16050	0
142	20240430	162500	853991180	16050	16050	16050	16050	0
143	20240430	162400	853991180	16050	16050	16050	16050	0
144	20240430	162300	853991180	16050	16050	16050	16050	0
145	20240430	162200	853991180	16050	16050	16050	16050	0
146	20240430	162100	853991180	16050	16050	16050	16050	0
147	20240430	162000	853991180	16050	16050	16050	16050	0
148	20240430	161900	853991180	16050	16050	16050	16050	0
149	20240430	161800	853991180	16050	16050	16050	16050	0
150	20240430	161700	853991180	16050	16050	16050	16050	0
151	20240430	161600	853991180	16050	16050	16050	16050	0
152	20240430	161500	853991180	16050	16050	16050	16050	8024
153	20240430	161400	853991180	16050	16050	16050	16050	0
154	20240430	161300	853991180	16050	16050	16050	16050	0
155	20240430	161200	853991180	16050	16050	16050	16050	0
156	20240430	161100	853991180	16050	16050	16050	16050	0
157	20240430	161000	853991180	16050	16050	16050	16050	0
158	20240430	160900	853991180	16050	16050	16050	16050	0
159	20240430	160800	853991180	16050	16050	16050	16050	0
160	20240430	160700	853991180	16050	16050	16050	16050	0
161	20240430	160600	853991180	16050	16050	16050	16050	0
162	20240430	160500	853991180	16050	16050	16050	16050	0
163	20240430	160400	853991180	16050	16050	16050	16050	0
164	20240430	160300	853991180	16050	16050	16050	16050	0
165	20240430	160200	853991180	16050	16050	16050	16050	0
166	20240430	160100	853991180	16050	16050	16050	16050	0
167	20240430	160000	853991180	16050	16050	16050	16050	0
168	20240430	155900	853991180	16050	16050	16050	16050	0
169	20240430	155800	853991180	16050	16050	16050	16050	0
170	20240430	155700	853991180	16050	16050	16050	16050	0
171	20240430	155600	853991180	16050	16050	16050	16050	0
172	20240430	155500	853991180	16050	16050	16050	16050	0
173	20240430	155400	853991180	16050	16050	16050	16050	0
174	20240430	155300	853991180	16050	16050	16050	16050	0
175	20240430	155200	853991180	16050	16050	16050	16050	0
176	20240430	155100	853991180	16050	16050	16050	16050	0
177	20240430	155000	853991180	16050	16050	16050	16050	0
178	20240430	154900	853991180	16050	16050	16050	16050	0
179	20240430	154800	853991180	16050	16050	16050	16050	0
180	20240430	154700	853991180	16050	16050	16050	16050	0
181	20240430	154600	853991180	16050	16050	16050	16050	0
182	20240430	154500	853991180	16050	16050	16050	16050	8024
183	20240430	154400	853991180	16050	16050	16050	16050	0
184	20240430	154300	853991180	16050	16050	16050	16050	0
185	20240430	154200	853991180	16050	16050	16050	16050	0
186	20240430	154100	853991180	16050	16050	16050	16050	0
187	20240430	154000	853991180	16050	16050	16050	16050	0
188	20240430	153900	853991180	16050	16050	16050	16050	0
189	20240430	153800	853991180	16050	16050	16050	16050	0
190	20240430	153700	853991180	16050	16050	16050	16050	0
191	20240430	153600	853991180	16050	16050	16050	16050	0
192	20240430	153500	853991180	16050	16050	16050	16050	0
193	20240430	153400	853991180	16050	16050	16050	16050	0
194	20240430	153300	853991180	16050	16050	16050	16050	0
195	20240430	153200	853991180	16050	16050	16050	16050	0
196	20240430	153100	853991180	16050	16050	16050	16050	0
197	20240430	153000	853991180	16050	16050	16050	16050	8024
198	20240430	152900	725205980	15960	15960	15960	15960	0
199	20240430	152800	725205980	15960	15960	15960	15960	0
200	20240430	152700	725205980	15960	15960	15960	15960	0
201	20240430	152600	725205980	15960	15960	15960	15960	0
202	20240430	152500	725205980	15960	15960	15960	15960	0
203	20240430	152400	725205980	15960	15960	15960	15960	0
204	20240430	152300	725205980	15960	15960	15960	15960	0
205	20240430	152200	725205980	15960	15960	15960	15960	0
206	20240430	152100	725205980	15960	15960	15960	15960	0
207	20240430	152000	725205980	15960	15960	15960	15960	0
208	20240430	151900	725205980	15960	15950	15960	15940	14
209	20240430	151800	724982680	15950	15950	15950	15940	14
210	20240430	151700	724759390	15950	15930	15950	15930	35
211	20240430	151600	724201490	15940	15940	15960	15940	191
212	20240430	151500	721155740	15950	15940	15950	15940	148
213	20240430	151400	718796140	15950	15970	15970	15950	215
214	20240430	151300	715366320	15960	15960	15960	15950	101
215	20240430	151200	713754610	15950	15960	15960	15940	54
216	20240430	151100	712893120	15960	15930	15960	15930	28
217	20240430	151000	712446770	15930	15920	15930	15920	25
218	20240430	150900	712048530	15920	15930	15940	15920	119
219	20240430	150800	710153600	15920	15960	15960	15910	617
220	20240430	150700	700313620	15960	15960	15960	15960	47
221	20240430	150600	699563500	15960	15960	15960	15960	94
222	20240430	150500	698063260	15960	15960	15960	15940	9
223	20240430	150400	697919640	15950	15940	15960	15940	165
224	20240430	150300	695287860	15950	15960	15960	15930	125
225	20240430	150200	693294780	15940	15960	15960	15930	34
226	20240430	150100	692752640	15960	15920	15960	15910	110
227	20240430	150000	691000870	15920	15920	15920	15920	202
228	20240430	145900	687785030	15910	15920	15920	15910	107
229	20240430	145800	686082030	15920	15920	15920	15920	183
230	20240430	145700	683168670	15920	15920	15920	15920	89
231	20240430	145600	681751790	15920	15920	15920	15920	224
232	20240430	145500	678185710	15920	15920	15920	15910	783
233	20240430	145400	665720360	15920	15920	15920	15920	100
234	20240430	145300	664128360	15920	15920	15920	15910	84
235	20240430	145200	662791190	15910	15900	15920	15900	777
236	20240430	145100	650436300	15900	15900	15900	15890	112
237	20240430	145000	648655510	15900	15900	15900	15900	127
238	20240430	144900	646636210	15900	15900	15900	15900	67
239	20240430	144800	645570910	15890	15890	15890	15890	37
240	20240430	144700	644982980	15880	15890	15900	15880	46
241	20240430	144600	644251760	15890	15880	15890	15880	92
242	20240430	144500	642790780	15890	15910	15910	15890	493
243	20240430	144400	634951580	15910	15910	15910	15900	74
244	20240430	144300	633774290	15910	15910	15920	15910	71
245	20240430	144200	632644160	15910	15910	15910	15910	35
246	20240430	144100	632087310	15910	15910	15910	15910	36
247	20240430	144000	631514550	15910	15920	15920	15910	309
248	20240430	143900	626598080	15920	15920	15920	15910	64
249	20240430	143800	625579540	15920	15920	15920	15910	73
250	20240430	143700	624417390	15920	15920	15920	15920	32
251	20240430	143600	623907950	15920	15920	15920	15910	179
252	20240430	143500	621059270	15920	15920	15920	15920	57
253	20240430	143400	620151830	15920	15910	15920	15910	66
254	20240430	143300	619101220	15910	15910	15920	15910	69
255	20240430	143200	618002940	15920	15910	15920	15910	119
256	20240430	143100	616109160	15910	15910	15920	15910	112
257	20240430	143000	614326900	15920	15920	15920	15910	66
258	20240430	142900	613276190	15910	15930	15930	15910	111
259	20240430	142800	611508250	15930	15910	15940	15910	45
260	20240430	142700	610791280	15900	15940	15950	15900	115
261	20240430	142600	608959680	15950	15930	15950	15930	96
262	20240430	142500	607428920	15930	15930	15950	15920	52
263	20240430	142400	606600580	15930	15930	15930	15930	99
264	20240430	142300	605023510	15940	15950	15950	15930	343
265	20240430	142200	599555710	15950	15950	15950	15950	33
266	20240430	142100	599029360	15940	15950	15950	15940	100
267	20240430	142000	597434670	15940	15940	15950	15940	103
268	20240430	141900	595792330	15950	15950	15950	15940	114
269	20240430	141800	593975150	15940	15940	15950	15940	101
270	20240430	141700	592365200	15950	15940	15950	15940	39
271	20240430	141600	591743210	15950	15950	15960	15940	105
272	20240430	141500	590068450	15940	15950	15960	15940	160
273	20240430	141400	587516540	15950	15950	15950	15950	62
274	20240430	141300	586527640	15950	15950	15950	15940	115
275	20240430	141200	584693560	15940	15950	15950	15940	105
276	20240430	141100	583018820	15950	15940	15950	15940	152
277	20240430	141000	580595790	15940	15940	15940	15940	55
278	20240430	140900	579719090	15940	15930	15940	15930	29
279	20240430	140800	579256840	15930	15930	15940	15920	82
280	20240430	140700	577950670	15930	15920	15940	15920	36
281	20240430	140600	577377340	15920	15920	15920	15920	68
282	20240430	140500	576294780	15920	15940	15940	15910	452
283	20240430	140400	569098280	15940	15950	15950	15930	52
284	20240430	140300	568269500	15940	15940	15940	15940	65
285	20240430	140200	567233400	15940	15940	15940	15940	61
286	20240430	140100	566261060	15950	15940	15950	15940	52
287	20240430	140000	565431880	15940	15940	15950	15930	124
288	20240430	135900	563455650	15950	15940	15950	15940	36
289	20240430	135800	562881800	15950	15940	15950	15940	39
290	20240430	135700	562259860	15950	15940	15950	15940	49
291	20240430	135600	561478790	15950	15950	15950	15950	87
292	20240430	135500	560091140	15950	15960	15960	15940	54
293	20240430	135400	559229400	15950	15960	15970	15950	58
294	20240430	135300	558303920	15960	15940	15960	15940	101
295	20240430	135200	556692560	15950	15940	15950	15940	62
296	20240430	135100	555704030	15950	15940	15950	15940	33
297	20240430	135000	555177690	15940	15960	15960	15940	172
298	20240430	134900	552434220	15960	15960	15960	15960	52
299	20240430	134800	551604300	15960	15960	15960	15960	58
300	20240430	134700	550678620	15950	15950	15960	15950	125
301	20240430	134600	548684830	15960	15950	15960	15950	108
302	20240430	134500	546962160	15950	15950	15950	15950	29
303	20240430	134400	546499610	15950	15950	15950	15950	51
304	20240430	134300	545686160	15940	15950	15950	15940	148
305	20240430	134200	543327030	15940	15950	15950	15940	34
306	20240430	134100	542784740	15950	15940	15950	15940	78
307	20240430	134000	541540980	15950	15960	15960	15950	116
308	20240430	133900	539690470	15960	15970	15970	15960	106
309	20240430	133800	537998430	15960	15970	15970	15960	31
310	20240430	133700	537503380	15960	15960	15960	15960	6
311	20240430	133600	537407620	15950	15970	15970	15950	313
312	20240430	133500	532411570	15970	15970	15970	15970	37
313	20240430	133400	531820680	15970	15970	15970	15960	44
314	20240430	133300	531118010	15970	15970	15970	15970	73
315	20240430	133200	529952200	15970	15970	15970	15970	86
316	20240430	133100	528578780	15970	15970	15970	15960	64
317	20240430	133000	527557000	15970	15970	15970	15960	62
318	20240430	132900	526566870	15970	15990	15990	15970	383
319	20240430	132800	520445530	16000	16000	16000	16000	96
320	20240430	132700	518909530	15990	16000	16000	15990	37
321	20240430	132600	518317570	16000	15990	16000	15980	129
322	20240430	132500	516254830	15990	15990	15990	15980	48
323	20240430	132400	515487340	15990	15990	15990	15980	66
324	20240430	132300	514432010	15990	15990	15990	15990	73
325	20240430	132200	513264740	15990	15990	15990	15990	33
326	20240430	132100	512737070	15980	16000	16000	15980	48
327	20240430	132000	511969520	15990	16000	16000	15990	100
328	20240430	131900	510370230	15990	15990	15990	15990	39
329	20240430	131800	509746620	15990	15990	15990	15990	57
330	20240430	131700	508835190	15990	16000	16000	15980	35
331	20240430	131600	508275510	15990	15980	15990	15980	91
332	20240430	131500	506820820	15980	15980	15980	15980	33
333	20240430	131400	506293480	15980	15980	15980	15980	2
334	20240430	131300	506261520	15980	15980	15990	15980	165
335	20240430	131200	503624080	15990	15990	15990	15990	65
336	20240430	131100	502584730	15990	15990	15990	15990	44
337	20240430	131000	501881170	15990	15990	15990	15990	66
338	20240430	130900	500825830	15980	15990	15990	15980	66
339	20240430	130800	499770540	15990	16000	16000	15990	71
340	20240430	130700	498634710	16000	15990	16000	15990	36
341	20240430	130600	498059040	15980	15980	15980	15980	35
342	20240430	130500	497499740	15980	15980	15980	15980	35
343	20240430	130400	496940440	15980	15990	15990	15980	107
344	20240430	130300	495230320	15990	15990	16000	15990	167
345	20240430	130200	492559710	15990	15990	15990	15990	100
346	20240430	130100	490960710	15990	15990	15990	15990	43
347	20240430	130000	490273140	15980	15990	16000	15980	360
348	20240430	125900	484516990	15990	15990	15990	15970	36
349	20240430	125800	483941370	15990	15970	15990	15970	102
350	20240430	125700	482311010	15980	15970	15980	15970	99
351	20240430	125600	480729670	15970	15960	15970	15960	86
352	20240430	125500	479356260	15960	15970	15970	15960	50
353	20240430	125400	478557770	15980	15960	15980	15960	71
354	20240430	125300	477423950	15970	15980	15980	15970	86
355	20240430	125200	476049840	15980	15980	15980	15980	61
356	20240430	125100	475075060	15980	15990	15990	15980	86
357	20240430	125000	473700500	15980	15990	15990	15980	208
358	20240430	124900	470376080	15990	15980	15990	15980	34
359	20240430	124800	469832750	15980	15960	15980	15960	53
360	20240430	124700	468986180	15960	15960	15960	15950	30
361	20240430	124600	468507390	15960	15990	15990	15960	490
362	20240430	124500	460682600	15990	15990	15990	15990	75
363	20240430	124400	459483350	15990	15990	15990	15990	67
364	20240430	124300	458412020	15990	15980	15990	15980	97
365	20240430	124200	456861000	15990	15990	15990	15990	35
366	20240430	124100	456301350	15990	15980	15990	15980	96
367	20240430	124000	454767210	15980	15970	15980	15970	83
368	20240430	123900	453441220	15970	15960	15970	15960	35
369	20240430	123800	452882300	15960	15980	15980	15960	206
370	20240430	123700	449592180	15980	15980	15980	15980	32
371	20240430	123600	449080820	15980	15970	15980	15970	132
372	20240430	123500	446972510	15970	15960	15970	15960	57
373	20240430	123400	446062730	15960	15950	15960	15950	49
374	20240430	123300	445281040	15950	15950	15950	15950	56
375	20240430	123200	444387840	15950	15950	15950	15940	54
376	20240430	123100	443526550	15950	15940	15950	15940	89
377	20240430	123000	442107610	15950	15950	15950	15940	66
378	20240430	122900	441054920	15950	15940	15950	15940	40
379	20240430	122800	440417200	15930	15920	15940	15920	52
380	20240430	122700	439588850	15930	15920	15940	15920	37
381	20240430	122600	438999470	15910	15900	15930	15900	31
382	20240430	122500	438506000	15920	15910	15920	15910	30
383	20240430	122400	438028690	15910	15950	15950	15910	405
384	20240430	122300	431585100	15930	15940	15960	15930	497
385	20240430	122200	423665340	15930	15940	15940	15930	37
386	20240430	122100	423075590	15930	15930	15940	15930	32
387	20240430	122000	422565610	15930	15920	15930	15920	77
388	20240430	121900	421339250	15920	15900	15920	15900	50
389	20240430	121800	420543850	15920	15930	15930	15920	40
390	20240430	121700	419906710	15920	15920	15930	15920	48
391	20240430	121600	419142280	15930	15920	15930	15920	57
392	20240430	121500	418234290	15930	15940	15940	15930	158
393	20240430	121400	415717030	15930	15930	15940	15930	230
394	20240430	121300	412052850	15940	15940	15940	15930	93
395	20240430	121200	410570440	15940	15930	15940	15930	57
396	20240430	121100	409662110	15930	15920	15930	15920	444
397	20240430	121000	402592190	15940	15900	15940	15900	107
398	20240430	120900	400887010	15890	15880	15890	15860	783
399	20240430	120800	388455660	15870	15910	15910	15860	2278
400	20240430	120700	352295930	15910	15910	15910	15910	29
401	20240430	120600	351834540	15910	15910	15910	15910	85
402	20240430	120500	350482190	15920	15920	15930	15920	178
403	20240430	120400	347648150	15920	15930	15930	15920	64
404	20240430	120300	346628640	15930	15930	15930	15930	138
405	20240430	120200	344430300	15930	15920	15940	15920	144
406	20240430	120100	342136720	15910	15910	15910	15910	49
407	20240430	120000	341357130	15920	15890	15920	15860	162
408	20240430	115900	338782460	15860	15950	15950	15860	2557
409	20240430	115800	298142190	15960	15960	15960	15960	28
410	20240430	115700	297695310	15960	15950	15960	15950	30
411	20240430	115600	297216800	15950	15940	15950	15940	29
412	20240430	115500	296754260	15950	15930	15950	15930	32
413	20240430	115400	296244100	15940	15950	15950	15930	59
414	20240430	115300	295303140	15960	15950	15960	15940	30
415	20240430	115200	294824640	15950	15940	15950	15940	28
416	20240430	115100	294378250	15940	15940	15950	15940	33
417	20240430	115000	293852210	15940	15930	15940	15930	30
418	20240430	114900	293374020	15930	15940	15940	15930	42
419	20240430	114800	292704690	15940	15930	15940	15930	30
420	20240430	114700	292226780	15930	15930	15930	15930	32
421	20240430	114600	291717020	15930	15930	15930	15930	34
422	20240430	114500	291175400	15930	15920	15930	15920	33
423	20240430	114400	290649980	15920	15930	15930	15920	75
424	20240430	114300	289455290	15940	15940	15940	15940	39
425	20240430	114200	288833630	15950	15940	15950	15940	29
426	20240430	114100	288371360	15940	15940	15940	15940	84
427	20240430	114000	287032400	15950	15950	15950	15950	27
428	20240430	113900	286601750	15950	15930	15950	15930	30
429	20240430	113800	286123490	15940	15940	15940	15940	79
430	20240430	113700	284864230	15940	15950	15950	15940	163
431	20240430	113600	282265390	15950	15940	15950	15940	30
432	20240430	113500	281787180	15940	15930	15940	15930	29
433	20240430	113400	281324950	15920	15930	15930	15920	29
434	20240430	113300	280862990	15930	15910	15930	15910	435
435	20240430	113200	273941810	15900	15900	15910	15900	29
436	20240430	113100	273480460	15890	15900	15900	15890	34
437	20240430	113000	272939870	15900	15890	15900	15890	33
438	20240430	112900	272415190	15900	15900	15900	15900	56
439	20240430	112800	271524790	15900	15900	15900	15900	31
440	20240430	112700	271031890	15890	15890	15900	15890	33
441	20240430	112600	270507310	15890	15890	15900	15890	38
442	20240430	112500	269903330	15900	15890	15900	15890	29
443	20240430	112400	269442250	15900	15890	15900	15890	29
444	20240430	112300	268981250	15900	15890	15900	15890	35
445	20240430	112200	268425000	15900	15900	15900	15900	44
446	20240430	112100	267725400	15890	15900	15900	15890	206
447	20240430	112000	264450020	15910	15910	15910	15910	52
448	20240430	111900	263622700	15900	15870	15900	15870	314
449	20240430	111800	258631780	15880	15890	15890	15860	36
450	20240430	111700	258060220	15880	15900	15900	15880	144
451	20240430	111600	255771790	15900	15890	15900	15890	28
452	20240430	111500	255326860	15890	15890	15890	15890	32
453	20240430	111400	254818380	15890	15890	15890	15890	91
454	20240430	111300	253372390	15900	15890	15900	15890	29
455	20240430	111200	252911300	15900	15900	15900	15900	28
456	20240430	111100	252466100	15900	15890	15900	15890	29
457	20240430	111000	252005080	15890	15890	15890	15890	112
458	20240430	110900	250225400	15900	15900	15900	15900	62
459	20240430	110800	249239600	15910	15890	15910	15890	65
460	20240430	110700	248206100	15890	15890	15900	15890	78
461	20240430	110600	246966510	15900	15870	15900	15870	30
462	20240430	110500	246489870	15890	15840	15890	15840	806
463	20240430	110400	233711700	15830	15830	15840	15830	72
464	20240430	110300	232571930	15830	15820	15830	15820	72
465	20240430	110200	231432600	15820	15830	15830	15800	990
466	20240430	110100	215787730	15840	15840	15840	15840	27
467	20240430	110000	215360050	15830	15830	15830	15830	121
468	20240430	105900	213444620	15830	15830	15830	15830	45
469	20240430	105800	212732270	15830	15830	15830	15830	36
470	20240430	105700	212162390	15830	15830	15830	15830	30
471	20240430	105600	211687490	15820	15820	15830	15820	36
472	20240430	105500	211117660	15830	15830	15830	15830	80
473	20240430	105400	209851260	15820	15830	15830	15820	34
474	20240430	105300	209313090	15820	15820	15830	15820	306
475	20240430	105200	204471900	15820	15810	15820	15810	29
476	20240430	105100	204013130	15810	15820	15820	15810	31
477	20240430	105000	203522750	15820	15820	15820	15820	39
478	20240430	104900	202905770	15820	15810	15820	15810	31
479	20240430	104800	202415650	15810	15800	15810	15800	131
480	20240430	104700	200345570	15800	15800	15810	15800	73
481	20240430	104600	199191470	15800	15820	15820	15800	67
482	20240430	104500	198131980	15820	15820	15820	15810	38
483	20240430	104400	197530860	15820	15810	15820	15810	66
484	20240430	104300	196486810	15810	15820	15820	15810	29
485	20240430	104200	196028040	15820	15820	15820	15820	37
486	20240430	104100	195442700	15820	15820	15820	15820	28
487	20240430	104000	194999740	15820	15820	15820	15820	28
488	20240430	103900	194556780	15820	15800	15820	15800	140
489	20240430	103800	192343370	15810	15810	15810	15810	28
490	20240430	103700	191900690	15810	15810	15810	15810	27
491	20240430	103600	191473820	15810	15810	15810	15810	28
492	20240430	103500	191031140	15810	15800	15810	15800	59
493	20240430	103400	190098360	15800	15810	15810	15800	29
494	20240430	103300	189639880	15810	15800	15810	15800	121
495	20240430	103200	187727800	15810	15810	15810	15810	32
496	20240430	103100	187221880	15810	15810	15810	15810	33
497	20240430	103000	186700150	15810	15810	15810	15800	36
498	20240430	102900	186131000	15810	15800	15810	15800	32
499	20240430	102800	185625100	15800	15800	15810	15800	62
500	20240430	102700	184644990	15810	15810	15810	15810	28
501	20240430	102600	184202310	15810	15800	15810	15800	29
502	20240430	102500	183743830	15810	15800	15810	15800	29
503	20240430	102400	183285610	15800	15790	15800	15790	31
504	20240430	102300	182795830	15800	15780	15800	15780	36
505	20240430	102200	182227340	15800	15800	15800	15800	150
506	20240430	102100	179857340	15800	15800	15810	15800	61
507	20240430	102000	178893260	15800	15800	15800	15790	118
508	20240430	101900	177028870	15790	15790	15800	15790	65
509	20240430	101800	176002240	15790	15800	15800	15790	35
510	20240430	101700	175449260	15800	15800	15800	15790	38
511	20240430	101600	174848870	15800	15790	15800	15790	54
512	20240430	101500	173995680	15800	15800	15800	15790	30
513	20240430	101400	173521690	15790	15800	15800	15790	24
514	20240430	101300	173142500	15790	15790	15800	15790	102
515	20240430	101200	171531560	15800	15800	15800	15800	28
516	20240430	101100	171089160	15790	15800	15800	15790	34
517	20240430	101000	170552020	15800	15790	15800	15790	440
518	20240430	100900	163604130	15800	15800	15800	15790	158
519	20240430	100800	161107760	15800	15800	15800	15800	65
520	20240430	100700	160080760	15790	15770	15800	15770	757
521	20240430	100600	148131210	15780	15780	15780	15780	38
522	20240430	100500	147531570	15780	15770	15780	15770	29
523	20240430	100400	147073960	15780	15770	15780	15770	29
524	20240430	100300	146616620	15770	15780	15780	15770	114
525	20240430	100200	144818560	15780	15780	15780	15780	28
526	20240430	100100	144376720	15770	15780	15780	15770	65
527	20240430	100000	143351330	15780	15780	15780	15770	47
528	20240430	095900	142609680	15780	15780	15780	15780	29
529	20240430	095800	142152060	15780	15770	15780	15770	300
530	20240430	095700	137420780	15770	15760	15770	15760	48
531	20240430	095600	136664280	15770	15760	15770	15760	39
532	20240430	095500	136049340	15770	15760	15770	15760	29
533	20240430	095400	135592290	15750	15760	15760	15750	110
534	20240430	095300	133859390	15770	15770	15770	15770	28
535	20240430	095200	133417830	15770	15760	15770	15760	76
536	20240430	095100	132220050	15770	15770	15770	15770	28
537	20240430	095000	131778490	15760	15770	15770	15760	132
538	20240430	094900	129697850	15770	15770	15770	15770	50
539	20240430	094800	128909350	15770	15770	15770	15770	27
540	20240430	094700	128483560	15760	15770	15770	15760	77
541	20240430	094600	127269280	15770	15760	15770	15760	68
542	20240430	094500	126196930	15760	15770	15770	15760	128
543	20240430	094400	124179370	15760	15750	15760	15750	416
544	20240430	094300	117625140	15740	15730	15740	15730	38
545	20240430	094200	117027080	15730	15740	15740	15730	42
546	20240430	094100	116366080	15740	15740	15740	15730	96
547	20240430	094000	114855100	15750	15740	15750	15740	276
548	20240430	093900	110510450	15740	15730	15740	15730	47
549	20240430	093800	109770690	15730	15710	15730	15710	345
550	20240430	093700	104346080	15710	15700	15720	15700	114
551	20240430	093600	102555210	15700	15690	15700	15690	191
552	20240430	093500	99558140	15680	15680	15690	15660	529
553	20240430	093400	91271560	15700	15690	15700	15660	786
554	20240430	093300	78953490	15690	15670	15700	15670	43
555	20240430	093200	78278970	15680	15700	15710	15680	87
556	20240430	093100	76912950	15690	15660	15710	15660	315
557	20240430	093000	71975270	15660	15700	15700	15650	1377
558	20240430	092900	50401060	15710	15710	15710	15710	28
559	20240430	092800	49961180	15710	15700	15710	15700	60
560	20240430	092700	49018860	15690	15680	15700	15680	57
561	20240430	092600	48124830	15680	15690	15700	15670	116
562	20240430	092500	46305890	15680	15680	15680	15680	2
563	20240430	092400	46274530	15700	15670	15700	15670	64
564	20240430	092300	45270660	15670	15650	15670	15650	53
565	20240430	092200	44441160	15670	15670	15680	15650	143
566	20240430	092100	42201740	15660	15700	15700	15660	45
567	20240430	092000	41496580	15680	15700	15710	15680	63
568	20240430	091900	40508590	15710	15710	15710	15700	6
569	20240430	091800	40414370	15710	15710	15710	15710	0
570	20240430	091700	40414370	15710	15710	15710	15710	41
571	20240430	091600	39770260	15710	15700	15710	15700	123
572	20240430	091500	37839150	15690	15690	15690	15690	32
573	20240430	091400	37337070	15680	15690	15690	15680	162
574	20240430	091300	34796400	15690	15680	15690	15680	58
575	20240430	091200	33886950	15680	15680	15680	15680	11
576	20240430	091100	33714470	15680	15660	15680	15620	635
577	20240430	091000	23768730	15650	15660	15660	15650	35
578	20240430	090900	23220970	15580	15580	15580	15580	0
579	20240430	090800	23220970	15580	15640	15650	15580	221
580	20240430	090700	19765450	15650	15650	15650	15650	5
581	20240430	090600	19687200	15640	15630	15640	15550	168
582	20240430	090500	17062950	15550	15540	15550	15540	150
583	20240430	090400	14731270	15560	15540	15560	15530	138
584	20240430	090300	12586370	15630	15620	15630	15580	69
585	20240430	090200	11511260	15570	15570	15580	15540	261
586	20240430	090100	7449710	15630	15520	15630	15520	42
587	20240430	090000	6797760	15520	15520	15520	15520	438