KissMeData/003090/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183900	866122980	18820	18820	18820	18820	5786
3	20240430	183800	866122980	18820	18820	18820	18820	0
4	20240430	183700	866122980	18820	18820	18820	18820	0
5	20240430	183600	866122980	18820	18820	18820	18820	0
6	20240430	183500	866122980	18820	18820	18820	18820	0
7	20240430	183400	866122980	18820	18820	18820	18820	0
8	20240430	183300	866122980	18820	18820	18820	18820	0
9	20240430	183200	866122980	18820	18820	18820	18820	0
10	20240430	183100	866122980	18820	18820	18820	18820	0
11	20240430	183000	866122980	18820	18820	18820	18820	0
12	20240430	182900	866122980	18820	18820	18820	18820	0
13	20240430	182800	866122980	18820	18820	18820	18820	0
14	20240430	182700	866122980	18820	18820	18820	18820	0
15	20240430	182600	866122980	18820	18820	18820	18820	0
16	20240430	182500	866122980	18820	18820	18820	18820	0
17	20240430	182400	866122980	18820	18820	18820	18820	0
18	20240430	182300	866122980	18820	18820	18820	18820	0
19	20240430	182200	866122980	18820	18820	18820	18820	0
20	20240430	182100	866122980	18820	18820	18820	18820	0
21	20240430	182000	866122980	18820	18820	18820	18820	0
22	20240430	181900	866122980	18820	18820	18820	18820	0
23	20240430	181800	866122980	18820	18820	18820	18820	0
24	20240430	181700	866122980	18820	18820	18820	18820	0
25	20240430	181600	866122980	18820	18820	18820	18820	0
26	20240430	181500	866122980	18820	18820	18820	18820	0
27	20240430	181400	866122980	18820	18820	18820	18820	0
28	20240430	181300	866122980	18820	18820	18820	18820	0
29	20240430	181200	866122980	18820	18820	18820	18820	0
30	20240430	181100	866122980	18820	18820	18820	18820	0
31	20240430	181000	866122980	18820	18820	18820	18820	0
32	20240430	180900	866122980	18820	18820	18820	18820	5786
33	20240430	180800	866122980	18820	18820	18820	18820	0
34	20240430	180700	866122980	18820	18820	18820	18820	0
35	20240430	180600	866122980	18820	18820	18820	18820	0
36	20240430	180500	866122980	18820	18820	18820	18820	0
37	20240430	180400	866122980	18820	18820	18820	18820	0
38	20240430	180300	866122980	18820	18820	18820	18820	0
39	20240430	180200	866122980	18820	18820	18820	18820	0
40	20240430	180100	866122980	18820	18820	18820	18820	0
41	20240430	180000	866122980	18820	18820	18820	18820	0
42	20240430	175900	866122980	18820	18820	18820	18820	0
43	20240430	175800	866122980	18820	18820	18820	18820	0
44	20240430	175700	866122980	18820	18820	18820	18820	0
45	20240430	175600	866122980	18820	18820	18820	18820	0
46	20240430	175500	866122980	18820	18820	18820	18820	0
47	20240430	175400	866122980	18820	18820	18820	18820	0
48	20240430	175300	866122980	18820	18820	18820	18820	0
49	20240430	175200	866122980	18820	18820	18820	18820	0
50	20240430	175100	866122980	18820	18820	18820	18820	0
51	20240430	175000	866122980	18820	18820	18820	18820	0
52	20240430	174900	866122980	18820	18820	18820	18820	0
53	20240430	174800	866122980	18820	18820	18820	18820	0
54	20240430	174700	866122980	18820	18820	18820	18820	0
55	20240430	174600	866122980	18820	18820	18820	18820	0
56	20240430	174500	866122980	18820	18820	18820	18820	0
57	20240430	174400	866122980	18820	18820	18820	18820	0
58	20240430	174300	866122980	18820	18820	18820	18820	0
59	20240430	174200	866122980	18820	18820	18820	18820	0
60	20240430	174100	866122980	18820	18820	18820	18820	0
61	20240430	174000	866122980	18820	18820	18820	18820	0
62	20240430	173900	866122980	18820	18820	18820	18820	5786
63	20240430	173800	866122980	18820	18820	18820	18820	0
64	20240430	173700	866122980	18820	18820	18820	18820	0
65	20240430	173600	866122980	18820	18820	18820	18820	0
66	20240430	173500	866122980	18820	18820	18820	18820	0
67	20240430	173400	866122980	18820	18820	18820	18820	0
68	20240430	173300	866122980	18820	18820	18820	18820	0
69	20240430	173200	866122980	18820	18820	18820	18820	0
70	20240430	173100	866122980	18820	18820	18820	18820	0
71	20240430	173000	866122980	18820	18820	18820	18820	0
72	20240430	172900	866122980	18820	18820	18820	18820	0
73	20240430	172800	866122980	18820	18820	18820	18820	0
74	20240430	172700	866122980	18820	18820	18820	18820	0
75	20240430	172600	866122980	18820	18820	18820	18820	0
76	20240430	172500	866122980	18820	18820	18820	18820	0
77	20240430	172400	866122980	18820	18820	18820	18820	0
78	20240430	172300	866122980	18820	18820	18820	18820	0
79	20240430	172200	866122980	18820	18820	18820	18820	0
80	20240430	172100	866122980	18820	18820	18820	18820	0
81	20240430	172000	866122980	18820	18820	18820	18820	0
82	20240430	171900	866122980	18820	18820	18820	18820	0
83	20240430	171800	866122980	18820	18820	18820	18820	0
84	20240430	171700	866122980	18820	18820	18820	18820	0
85	20240430	171600	866122980	18820	18820	18820	18820	0
86	20240430	171500	866122980	18820	18820	18820	18820	0
87	20240430	171400	866122980	18820	18820	18820	18820	0
88	20240430	171300	866122980	18820	18820	18820	18820	0
89	20240430	171200	866122980	18820	18820	18820	18820	0
90	20240430	171100	866122980	18820	18820	18820	18820	0
91	20240430	171000	866122980	18820	18820	18820	18820	0
92	20240430	170900	866122980	18820	18820	18820	18820	5786
93	20240430	170800	866122980	18820	18820	18820	18820	0
94	20240430	170700	866122980	18820	18820	18820	18820	0
95	20240430	170600	866122980	18820	18820	18820	18820	0
96	20240430	170500	866122980	18820	18820	18820	18820	0
97	20240430	170400	866122980	18820	18820	18820	18820	0
98	20240430	170300	866122980	18820	18820	18820	18820	0
99	20240430	170200	866122980	18820	18820	18820	18820	0
100	20240430	170100	866122980	18820	18820	18820	18820	0
101	20240430	170000	866122980	18820	18820	18820	18820	0
102	20240430	165900	866122980	18820	18820	18820	18820	0
103	20240430	165800	866122980	18820	18820	18820	18820	0
104	20240430	165700	866122980	18820	18820	18820	18820	0
105	20240430	165600	866122980	18820	18820	18820	18820	0
106	20240430	165500	866122980	18820	18820	18820	18820	0
107	20240430	165400	866122980	18820	18820	18820	18820	0
108	20240430	165300	866122980	18820	18820	18820	18820	0
109	20240430	165200	866122980	18820	18820	18820	18820	0
110	20240430	165100	866122980	18820	18820	18820	18820	0
111	20240430	165000	866122980	18820	18820	18820	18820	0
112	20240430	164900	866122980	18820	18820	18820	18820	0
113	20240430	164800	866122980	18820	18820	18820	18820	0
114	20240430	164700	866122980	18820	18820	18820	18820	0
115	20240430	164600	866122980	18820	18820	18820	18820	0
116	20240430	164500	866122980	18820	18820	18820	18820	0
117	20240430	164400	866122980	18820	18820	18820	18820	0
118	20240430	164300	866122980	18820	18820	18820	18820	0
119	20240430	164200	866122980	18820	18820	18820	18820	0
120	20240430	164100	866122980	18820	18820	18820	18820	0
121	20240430	164000	866122980	18820	18820	18820	18820	0
122	20240430	163900	866122980	18820	18820	18820	18820	5786
123	20240430	163800	866122980	18820	18820	18820	18820	0
124	20240430	163700	866122980	18820	18820	18820	18820	0
125	20240430	163600	866122980	18820	18820	18820	18820	0
126	20240430	163500	866122980	18820	18820	18820	18820	0
127	20240430	163400	866122980	18820	18820	18820	18820	0
128	20240430	163300	866122980	18820	18820	18820	18820	0
129	20240430	163200	866122980	18820	18820	18820	18820	0
130	20240430	163100	866122980	18820	18820	18820	18820	0
131	20240430	163000	866122980	18820	18820	18820	18820	0
132	20240430	162900	866122980	18820	18820	18820	18820	0
133	20240430	162800	866122980	18820	18820	18820	18820	0
134	20240430	162700	866122980	18820	18820	18820	18820	0
135	20240430	162600	866122980	18820	18820	18820	18820	0
136	20240430	162500	866122980	18820	18820	18820	18820	0
137	20240430	162400	866122980	18820	18820	18820	18820	0
138	20240430	162300	866122980	18820	18820	18820	18820	0
139	20240430	162200	866122980	18820	18820	18820	18820	0
140	20240430	162100	866122980	18820	18820	18820	18820	0
141	20240430	162000	866122980	18820	18820	18820	18820	0
142	20240430	161900	866122980	18820	18820	18820	18820	0
143	20240430	161800	866122980	18820	18820	18820	18820	0
144	20240430	161700	866122980	18820	18820	18820	18820	0
145	20240430	161600	866122980	18820	18820	18820	18820	0
146	20240430	161500	866122980	18820	18820	18820	18820	0
147	20240430	161400	866122980	18820	18820	18820	18820	0
148	20240430	161300	866122980	18820	18820	18820	18820	0
149	20240430	161200	866122980	18820	18820	18820	18820	0
150	20240430	161100	866122980	18820	18820	18820	18820	0
151	20240430	161000	866122980	18820	18820	18820	18820	0
152	20240430	160900	866122980	18820	18820	18820	18820	5786
153	20240430	160800	866122980	18820	18820	18820	18820	0
154	20240430	160700	866122980	18820	18820	18820	18820	0
155	20240430	160600	866122980	18820	18820	18820	18820	0
156	20240430	160500	866122980	18820	18820	18820	18820	0
157	20240430	160400	866122980	18820	18820	18820	18820	0
158	20240430	160300	866122980	18820	18820	18820	18820	0
159	20240430	160200	866122980	18820	18820	18820	18820	0
160	20240430	160100	866122980	18820	18820	18820	18820	0
161	20240430	160000	866122980	18820	18820	18820	18820	0
162	20240430	155900	866122980	18820	18820	18820	18820	0
163	20240430	155800	866122980	18820	18820	18820	18820	0
164	20240430	155700	866122980	18820	18820	18820	18820	0
165	20240430	155600	866122980	18820	18820	18820	18820	0
166	20240430	155500	866122980	18820	18820	18820	18820	0
167	20240430	155400	866122980	18820	18820	18820	18820	0
168	20240430	155300	866122980	18820	18820	18820	18820	0
169	20240430	155200	866122980	18820	18820	18820	18820	0
170	20240430	155100	866122980	18820	18820	18820	18820	0
171	20240430	155000	866122980	18820	18820	18820	18820	0
172	20240430	154900	866122980	18820	18820	18820	18820	0
173	20240430	154800	866122980	18820	18820	18820	18820	0
174	20240430	154700	866122980	18820	18820	18820	18820	0
175	20240430	154600	866122980	18820	18820	18820	18820	0
176	20240430	154500	866122980	18820	18820	18820	18820	0
177	20240430	154400	866122980	18820	18820	18820	18820	0
178	20240430	154300	866122980	18820	18820	18820	18820	0
179	20240430	154200	866122980	18820	18820	18820	18820	0
180	20240430	154100	866122980	18820	18820	18820	18820	0
181	20240430	154000	866122980	18820	18820	18820	18820	0
182	20240430	153900	866122980	18820	18820	18820	18820	5786
183	20240430	153800	866122980	18820	18820	18820	18820	0
184	20240430	153700	866122980	18820	18820	18820	18820	0
185	20240430	153600	866122980	18820	18820	18820	18820	0
186	20240430	153500	866122980	18820	18820	18820	18820	0
187	20240430	153400	866122980	18820	18820	18820	18820	0
188	20240430	153300	866122980	18820	18820	18820	18820	0
189	20240430	153200	866122980	18820	18820	18820	18820	0
190	20240430	153100	866122980	18820	18820	18820	18820	0
191	20240430	153000	866122980	18820	18820	18820	18820	5786
192	20240430	152900	757230460	18700	18700	18700	18700	0
193	20240430	152800	757230460	18700	18700	18700	18700	0
194	20240430	152700	757230460	18700	18700	18700	18700	0
195	20240430	152600	757230460	18700	18700	18700	18700	0
196	20240430	152500	757230460	18700	18700	18700	18700	0
197	20240430	152400	757230460	18700	18700	18700	18700	0
198	20240430	152300	757230460	18700	18700	18700	18700	0
199	20240430	152200	757230460	18700	18700	18700	18700	0
200	20240430	152100	757230460	18700	18700	18700	18700	0
201	20240430	152000	757230460	18700	18700	18700	18700	0
202	20240430	151900	757230460	18700	18750	18750	18690	305
203	20240430	151800	751516170	18750	18780	18780	18740	301
204	20240430	151700	745868440	18780	18780	18780	18780	27
205	20240430	151600	745361380	18780	18800	18800	18770	98
206	20240430	151500	743520120	18800	18770	18800	18770	63
207	20240430	151400	742336900	18790	18790	18790	18780	278
208	20240430	151300	737115180	18790	18750	18790	18740	90
209	20240430	151200	735426560	18750	18750	18750	18750	73
210	20240430	151100	734057810	18750	18740	18750	18740	52
211	20240430	151000	733083000	18740	18740	18740	18740	51
212	20240430	150900	732127260	18740	18740	18740	18740	51
213	20240430	150800	731171520	18740	18730	18740	18730	75
214	20240430	150700	729766240	18730	18730	18730	18730	41
215	20240430	150600	728998310	18730	18730	18730	18730	1
216	20240430	150500	728979580	18720	18730	18730	18710	12
217	20240430	150400	728754920	18740	18750	18750	18740	83
218	20240430	150300	727198760	18760	18760	18790	18760	44
219	20240430	150200	726373290	18780	18800	18800	18780	110
220	20240430	150100	724307110	18800	18790	18800	18790	37
221	20240430	150000	723611800	18790	18790	18790	18780	135
222	20240430	145900	721075180	18790	18790	18790	18750	112
223	20240430	145800	718971740	18790	18770	18790	18750	37
224	20240430	145700	718277010	18760	18760	18760	18740	307
225	20240430	145600	712517710	18760	18740	18760	18720	64
226	20240430	145500	711317790	18740	18700	18740	18700	48
227	20240430	145400	710419580	18690	18640	18690	18640	297
228	20240430	145300	704872400	18670	18620	18670	18620	262
229	20240430	145200	699985490	18660	18640	18660	18620	1316
230	20240430	145100	675466400	18660	18670	18680	18660	263
231	20240430	145000	670555710	18680	18720	18720	18640	1246
232	20240430	144900	647292820	18720	18770	18770	18710	10
233	20240430	144800	647105280	18770	18770	18780	18680	491
234	20240430	144700	637898710	18770	18790	18790	18770	107
235	20240430	144600	635889070	18790	18770	18790	18770	48
236	20240430	144500	634987550	18780	18790	18790	18760	161
237	20240430	144400	631962810	18800	18790	18800	18780	58
238	20240430	144300	630872790	18790	18790	18800	18770	60
239	20240430	144200	629745440	18770	18740	18780	18740	31
240	20240430	144100	629163450	18770	18770	18770	18740	62
241	20240430	144000	627999900	18770	18670	18780	18670	21
242	20240430	143900	627606880	18680	18730	18730	18660	172
243	20240430	143800	624393710	18740	18760	18790	18720	347
244	20240430	143700	617886080	18740	18750	18790	18740	215
245	20240430	143600	613854400	18740	18750	18750	18740	4
246	20240430	143500	613779420	18750	18780	18780	18740	222
247	20240430	143400	609612990	18780	18780	18780	18780	12
248	20240430	143300	609387630	18780	18750	18780	18750	62
249	20240430	143200	608224740	18750	18750	18750	18750	268
250	20240430	143100	603199740	18740	18780	18780	18730	264
251	20240430	143000	598250000	18780	18760	18780	18760	16
252	20240430	142900	597949690	18760	18730	18760	18730	50
253	20240430	142800	597012670	18740	18740	18740	18740	9
254	20240430	142700	596844010	18730	18720	18750	18720	92
255	20240430	142600	595121270	18720	18720	18720	18710	17
256	20240430	142500	594803040	18740	18720	18760	18710	303
257	20240430	142400	589125000	18710	18700	18710	18700	51
258	20240430	142300	588171290	18700	18700	18700	18690	36
259	20240430	142200	587498380	18700	18700	18710	18660	385
260	20240430	142100	580312360	18720	18760	18770	18720	787
261	20240430	142000	565558370	18740	18730	18740	18730	57
262	20240430	141900	564490330	18740	18740	18740	18740	15
263	20240430	141800	564209230	18740	18740	18740	18730	13
264	20240430	141700	563965650	18740	18750	18760	18720	32
265	20240430	141600	563365860	18760	18750	18770	18750	62
266	20240430	141500	562203020	18750	18750	18750	18730	26
267	20240430	141400	561715680	18760	18760	18770	18750	67
268	20240430	141300	560458760	18770	18780	18780	18760	158
269	20240430	141200	557493150	18780	18770	18780	18760	53
270	20240430	141100	556498370	18770	18760	18770	18760	45
271	20240430	141000	555654040	18760	18750	18760	18750	44
272	20240430	140900	554828890	18740	18740	18740	18730	129
273	20240430	140800	552411570	18740	18740	18740	18730	27
274	20240430	140700	551905760	18740	18740	18740	18710	33
275	20240430	140600	551287860	18740	18730	18740	18730	17
276	20240430	140500	550969440	18720	18720	18720	18720	50
277	20240430	140400	550033440	18720	18750	18750	18700	58
278	20240430	140300	548947710	18750	18750	18750	18750	41
279	20240430	140200	548178960	18760	18780	18780	18750	169
280	20240430	140100	545006620	18790	18780	18790	18770	22
281	20240430	140000	544593450	18760	18790	18790	18760	15
282	20240430	135900	544311740	18790	18800	18800	18770	87
283	20240430	135800	542676510	18800	18800	18800	18800	7
284	20240430	135700	542544910	18800	18800	18810	18780	35
285	20240430	135600	541887080	18810	18790	18810	18790	61
286	20240430	135500	540740400	18800	18750	18810	18750	18
287	20240430	135400	540402090	18750	18760	18820	18740	276
288	20240430	135300	535223210	18760	18760	18760	18760	14
289	20240430	135200	534960570	18760	18740	18770	18740	274
290	20240430	135100	529820510	18750	18730	18750	18730	19
291	20240430	135000	529464480	18730	18670	18730	18670	24
292	20240430	134900	529015880	18660	18720	18720	18640	514
293	20240430	134800	519423370	18720	18810	18810	18710	686
294	20240430	134700	506559850	18810	18810	18810	18800	17
295	20240430	134600	506240220	18810	18800	18810	18800	71
296	20240430	134500	504904780	18810	18810	18810	18810	8
297	20240430	134400	504754300	18810	18810	18810	18800	19
298	20240430	134300	504397050	18810	18790	18810	18790	67
299	20240430	134200	503137990	18790	18780	18790	18770	39
300	20240430	134100	502405490	18790	18790	18790	18750	164
301	20240430	134000	499328490	18790	18790	18790	18790	8
302	20240430	133900	499178170	18790	18770	18790	18770	41
303	20240430	133800	498408160	18770	18750	18770	18750	40
304	20240430	133700	497657710	18750	18740	18750	18740	65
305	20240430	133600	496439100	18750	18750	18750	18750	9
306	20240430	133500	496270350	18750	18740	18750	18740	93
307	20240430	133400	494527490	18740	18740	18740	18730	49
308	20240430	133300	493609550	18740	18740	18740	18740	61
309	20240430	133200	492466410	18740	18700	18740	18680	186
310	20240430	133100	488990270	18700	18740	18740	18700	166
311	20240430	133000	485881670	18750	18780	18780	18730	78
312	20240430	132900	484419520	18780	18800	18800	18770	128
313	20240430	132800	482016420	18800	18800	18800	18800	58
314	20240430	132700	480926020	18800	18820	18820	18800	48
315	20240430	132600	480023030	18810	18810	18820	18810	59
316	20240430	132500	478913190	18800	18790	18800	18790	32
317	20240430	132400	478311740	18790	18750	18790	18730	92
318	20240430	132300	476585630	18740	18820	18820	18740	659
319	20240430	132200	464198160	18820	18820	18820	18810	106
320	20240430	132100	462203440	18820	18820	18820	18800	49
321	20240430	132000	461281470	18820	18820	18820	18820	10
322	20240430	131900	461093270	18810	18820	18820	18800	182
323	20240430	131800	457669850	18820	18820	18820	18820	8
324	20240430	131700	457519290	18820	18820	18820	18820	185
325	20240430	131600	454037590	18820	18820	18820	18800	51
326	20240430	131500	453078220	18820	18820	18820	18820	43
327	20240430	131400	452268960	18820	18820	18820	18800	22
328	20240430	131300	451855180	18820	18810	18820	18810	58
329	20240430	131200	450763680	18810	18810	18820	18810	24
330	20240430	131100	450312230	18820	18830	18830	18800	123
331	20240430	131000	447997340	18830	18850	18850	18820	27
332	20240430	130900	447488810	18840	18850	18850	18830	50
333	20240430	130800	446546830	18840	18840	18850	18840	34
334	20240430	130700	445906080	18850	18840	18850	18840	5
335	20240430	130600	445811860	18860	18860	18870	18840	268
336	20240430	130500	440759590	18870	18870	18870	18870	26
337	20240430	130400	440268970	18870	18860	18870	18860	116
338	20240430	130300	438080760	18870	18870	18870	18870	4
339	20240430	130200	438005280	18870	18860	18870	18860	55
340	20240430	130100	436967940	18860	18860	18860	18850	25
341	20240430	130000	436496610	18860	18860	18860	18850	56
342	20240430	125900	435440510	18860	18860	18860	18840	29
343	20240430	125800	434893610	18870	18850	18870	18850	61
344	20240430	125700	433743100	18850	18850	18850	18850	23
345	20240430	125600	433309550	18850	18840	18850	18840	67
346	20240430	125500	432046790	18850	18860	18870	18840	144
347	20240430	125400	429331040	18860	18860	18870	18860	106
348	20240430	125300	427331760	18860	18860	18860	18850	60
349	20240430	125200	426200320	18860	18860	18860	18860	9
350	20240430	125100	426030580	18860	18860	18860	18850	71
351	20240430	125000	424691670	18860	18860	18860	18860	14
352	20240430	124900	424427630	18860	18860	18860	18850	68
353	20240430	124800	423145300	18850	18860	18860	18840	27
354	20240430	124700	422636420	18860	18850	18860	18850	79
355	20240430	124600	421147260	18850	18840	18850	18830	261
356	20240430	124500	416230220	18840	18840	18840	18830	87
357	20240430	124400	414591210	18840	18840	18840	18840	9
358	20240430	124300	414421650	18830	18830	18830	18820	462
359	20240430	124200	405722340	18830	18830	18830	18820	9
360	20240430	124100	405552920	18820	18830	18830	18820	29
361	20240430	124000	405007050	18830	18830	18830	18830	56
362	20240430	123900	403952570	18830	18830	18830	18830	6
363	20240430	123800	403839590	18830	18810	18830	18810	51
364	20240430	123700	402880230	18820	18820	18820	18820	15
365	20240430	123600	402597930	18830	18820	18840	18810	407
366	20240430	123500	394936610	18820	18820	18820	18820	91
367	20240430	123400	393223990	18820	18820	18820	18810	117
368	20240430	123300	391022630	18820	18820	18820	18810	46
369	20240430	123200	390157060	18820	18810	18820	18810	64
370	20240430	123100	388952840	18810	18770	18810	18770	64
371	20240430	123000	387750180	18780	18780	18780	18770	148
372	20240430	122900	384970780	18780	18770	18780	18770	62
373	20240430	122800	383806480	18780	18780	18780	18770	88
374	20240430	122700	382153990	18780	18760	18780	18760	80
375	20240430	122600	380652920	18760	18750	18760	18750	28
376	20240430	122500	380127880	18760	18750	18760	18730	150
377	20240430	122400	377316180	18740	18750	18750	18730	28
378	20240430	122300	376791380	18740	18800	18810	18740	732
379	20240430	122200	363050030	18810	18820	18820	18800	13
380	20240430	122100	362805430	18820	18810	18820	18790	74
381	20240430	122000	361413270	18810	18830	18830	18810	50
382	20240430	121900	360472190	18820	18800	18820	18800	29
383	20240430	121800	359926660	18790	18830	18830	18790	31
384	20240430	121700	359343580	18830	18830	18830	18830	62
385	20240430	121600	358176120	18830	18820	18830	18810	14
386	20240430	121500	357912640	18810	18820	18830	18800	44
387	20240430	121400	357084760	18820	18820	18820	18820	38
388	20240430	121300	356369600	18820	18820	18820	18810	27
389	20240430	121200	355861610	18810	18780	18820	18770	125
390	20240430	121100	353511500	18780	18770	18780	18770	6
391	20240430	121000	353398860	18760	18760	18790	18750	97
392	20240430	120900	351579200	18750	18770	18770	18750	16
393	20240430	120800	351278990	18760	18770	18780	18750	51
394	20240430	120700	350321750	18770	18820	18830	18770	597
395	20240430	120600	339088210	18820	18810	18820	18810	5
396	20240430	120500	338994120	18810	18810	18820	18800	89
397	20240430	120400	337320050	18810	18810	18810	18810	6
398	20240430	120300	337207190	18800	18790	18800	18770	153
399	20240430	120200	334331580	18790	18770	18790	18770	39
400	20240430	120100	333599150	18790	18750	18790	18750	547
401	20240430	120000	323341570	18740	18750	18750	18740	28
402	20240430	115900	322816800	18740	18750	18750	18740	78
403	20240430	115800	321354310	18750	18760	18760	18740	33
404	20240430	115700	320735700	18760	18760	18760	18750	64
405	20240430	115600	319535100	18760	18760	18760	18750	30
406	20240430	115500	318972540	18750	18760	18760	18750	65
407	20240430	115400	317753320	18760	18760	18760	18760	31
408	20240430	115300	317171760	18760	18750	18760	18750	35
409	20240430	115200	316515450	18750	18760	18760	18750	13
410	20240430	115100	316271690	18750	18750	18750	18750	16
411	20240430	115000	315971690	18740	18740	18750	18720	33
412	20240430	114900	315353390	18750	18770	18770	18750	82
413	20240430	114800	313814810	18770	18750	18770	18730	56
414	20240430	114700	312765410	18760	18760	18760	18760	8
415	20240430	114600	312615330	18760	18760	18760	18760	64
416	20240430	114500	311414690	18760	18750	18760	18750	18
417	20240430	114400	311077160	18760	18750	18760	18750	32
418	20240430	114300	310477130	18750	18750	18750	18730	24
419	20240430	114200	310027230	18760	18740	18760	18740	34
420	20240430	114100	309389980	18740	18750	18750	18740	115
421	20240430	114000	307234670	18780	18780	18780	18740	399
422	20240430	113900	299752120	18760	18740	18760	18720	675
423	20240430	113800	287100160	18740	18740	18740	18710	436
424	20240430	113700	278937110	18740	18760	18780	18710	1891
425	20240430	113600	243487770	18750	18750	18750	18750	89
426	20240430	113500	241819020	18730	18750	18760	18730	253
427	20240430	113400	237076870	18770	18770	18770	18770	4
428	20240430	113300	237001790	18770	18750	18780	18750	447
429	20240430	113200	228614440	18730	18710	18740	18710	216
430	20240430	113100	224568470	18710	18710	18710	18710	56
431	20240430	113000	223520710	18710	18700	18710	18700	17
432	20240430	112900	223202790	18710	18690	18710	18690	49
433	20240430	112800	222286850	18690	18690	18690	18690	35
434	20240430	112700	221632700	18690	18620	18690	18620	236
435	20240430	112600	217231760	18630	18630	18630	18630	18
436	20240430	112500	216896420	18630	18620	18630	18610	20
437	20240430	112400	216523990	18620	18580	18620	18580	121
438	20240430	112300	214273490	18580	18580	18580	18580	13
439	20240430	112200	214031950	18580	18580	18580	18580	15
440	20240430	112100	213753250	18590	18590	18590	18590	27
441	20240430	112000	213251320	18580	18580	18580	18580	15
442	20240430	111900	212972620	18590	18590	18590	18590	29
443	20240430	111800	212433510	18580	18580	18580	18580	13
444	20240430	111700	212191970	18580	18580	18580	18580	15
445	20240430	111600	211913270	18590	18590	18590	18590	11
446	20240430	111500	211708780	18580	18580	18580	18580	28
447	20240430	111400	211188540	18590	18590	18590	18590	0
448	20240430	111300	211188540	18590	18580	18590	18580	37
449	20240430	111200	210500820	18580	18580	18580	18580	15
450	20240430	111100	210222120	18580	18580	18580	18580	0
451	20240430	111000	210222120	18580	18580	18580	18580	26
452	20240430	110900	209739040	18590	18590	18590	18590	10
453	20240430	110800	209553140	18590	18590	18590	18590	10
454	20240430	110700	209367240	18580	18580	18580	18580	16
455	20240430	110600	209069960	18580	18580	18580	18580	10
456	20240430	110500	208884160	18580	18580	18580	18580	35
457	20240430	110400	208233860	18580	18580	18580	18580	9
458	20240430	110300	208066640	18580	18580	18580	18580	0
459	20240430	110200	208066640	18580	18580	18580	18580	27
460	20240430	110100	207564980	18590	18590	18590	18590	0
461	20240430	110000	207564980	18590	18590	18590	18590	1
462	20240430	105900	207546390	18580	18580	18580	18580	27
463	20240430	105800	207044730	18580	18590	18590	18580	2
464	20240430	105700	207007560	18590	18580	18590	18580	41
465	20240430	105600	206245520	18580	18590	18590	18580	13
466	20240430	105500	206003970	18580	18580	18580	18580	0
467	20240430	105400	206003970	18580	18580	18580	18580	29
468	20240430	105300	205465150	18580	18580	18580	18580	1
469	20240430	105200	205446570	18590	18580	18590	18580	16
470	20240430	105100	205149280	18590	18580	18590	18580	4
471	20240430	105000	205074950	18580	18580	18580	18580	3
472	20240430	104900	205019210	18590	18580	18590	18580	20
473	20240430	104800	204647590	18590	18590	18590	18590	5
474	20240430	104700	204554640	18590	18600	18600	18590	237
475	20240430	104600	200146560	18600	18600	18600	18600	7
476	20240430	104500	200016360	18600	18600	18600	18600	7
477	20240430	104400	199886160	18600	18600	18600	18600	22
478	20240430	104300	199476960	18600	18600	18600	18600	1
479	20240430	104200	199458360	18600	18600	18600	18600	67
480	20240430	104100	198212160	18590	18590	18590	18590	8
481	20240430	104000	198063440	18590	18590	18590	18590	8
482	20240430	103900	197914720	18590	18590	18590	18590	15
483	20240430	103800	197635870	18600	18600	18600	18600	0
484	20240430	103700	197635870	18600	18590	18600	18590	42
485	20240430	103600	196854900	18590	18590	18590	18590	0
486	20240430	103500	196854900	18590	18600	18600	18590	19
487	20240430	103400	196501590	18590	18600	18600	18590	17
488	20240430	103300	196185540	18590	18590	18590	18590	0
489	20240430	103200	196185540	18590	18590	18590	18580	16
490	20240430	103100	195888190	18600	18590	18600	18590	149
491	20240430	103000	193118170	18580	18620	18620	18540	1348
492	20240430	102900	168067910	18600	18630	18630	18600	26
493	20240430	102800	167583850	18630	18630	18630	18630	1
494	20240430	102700	167565220	18630	18650	18650	18630	27
495	20240430	102600	167062140	18650	18660	18660	18650	2
496	20240430	102500	167024830	18660	18660	18660	18660	0
497	20240430	102400	167024830	18660	18660	18660	18640	16
498	20240430	102300	166726390	18660	18660	18660	18660	0
499	20240430	102200	166726390	18660	18650	18660	18650	40
500	20240430	102100	165980290	18640	18640	18640	18640	15
501	20240430	102000	165700690	18640	18640	18640	18640	1
502	20240430	101900	165682050	18650	18690	18690	18650	241
503	20240430	101800	161186800	18700	18700	18700	18690	12
504	20240430	101700	160962440	18700	18700	18700	18700	32
505	20240430	101600	160364040	18700	18700	18700	18700	24
506	20240430	101500	159915240	18700	18700	18700	18700	5
507	20240430	101400	159821740	18710	18720	18720	18710	19
508	20240430	101300	159466240	18710	18710	18710	18710	10
509	20240430	101200	159279140	18720	18720	18720	18720	0
510	20240430	101100	159279140	18720	18720	18720	18700	27
511	20240430	101000	158773980	18730	18710	18730	18710	79
512	20240430	100900	157295460	18710	18700	18710	18700	32
513	20240430	100800	156696890	18720	18720	18720	18720	1
514	20240430	100700	156678170	18730	18680	18730	18680	126
515	20240430	100600	154322490	18670	18680	18680	18670	28
516	20240430	100500	153799600	18690	18690	18690	18690	0
517	20240430	100400	153799600	18690	18690	18690	18670	29
518	20240430	100300	153257870	18680	18680	18680	18680	4
519	20240430	100200	153183150	18680	18640	18680	18640	38
520	20240430	100100	152474110	18640	18650	18650	18640	47
521	20240430	100000	151597710	18650	18640	18650	18640	8
522	20240430	095900	151448570	18640	18640	18640	18640	15
523	20240430	095800	151168970	18650	18620	18650	18620	130
524	20240430	095700	148745870	18620	18620	18620	18620	10
525	20240430	095600	148559670	18630	18600	18630	18570	357
526	20240430	095500	141915420	18600	18640	18660	18600	1037
527	20240430	095400	122605750	18670	18710	18710	18610	1297
528	20240430	095300	98378940	18720	18710	18720	18710	17
529	20240430	095200	98060740	18720	18710	18720	18710	23
530	20240430	095100	97630400	18710	18730	18730	18700	52
531	20240430	095000	96657490	18730	18730	18730	18700	44
532	20240430	094900	95834160	18740	18770	18770	18740	33
533	20240430	094800	95215510	18780	18780	18780	18780	2
534	20240430	094700	95177950	18790	18790	18790	18790	7
535	20240430	094600	95046420	18800	18800	18800	18790	5
536	20240430	094500	94952440	18790	18790	18800	18780	29
537	20240430	094400	94407450	18790	18750	18790	18750	78
538	20240430	094300	92942600	18750	18760	18760	18750	253
539	20240430	094200	88198800	18760	18760	18770	18760	137
540	20240430	094100	85628650	18760	18760	18760	18760	6
541	20240430	094000	85516090	18770	18760	18770	18760	26
542	20240430	093900	85028120	18770	18760	18770	18750	75
543	20240430	093800	83621120	18750	18750	18760	18750	85
544	20240430	093700	82027350	18750	18750	18750	18750	21
545	20240430	093600	81633600	18750	18750	18750	18750	9
546	20240430	093500	81464850	18750	18750	18750	18750	9
547	20240430	093400	81296100	18750	18750	18760	18750	10
548	20240430	093300	81108590	18750	18750	18750	18750	17
549	20240430	093200	80789840	18760	18750	18760	18740	346
550	20240430	093100	74305020	18760	18750	18760	18750	9
551	20240430	093000	74136260	18750	18760	18760	18740	83
552	20240430	092900	72580270	18760	18760	18760	18760	101
553	20240430	092800	70685510	18760	18760	18760	18760	6
554	20240430	092700	70572950	18770	18760	18780	18760	21
555	20240430	092600	70178940	18770	18770	18770	18770	47
556	20240430	092500	69296750	18770	18760	18770	18760	19
557	20240430	092400	68940170	18760	18760	18760	18750	29
558	20240430	092300	68396140	18760	18770	18770	18760	10
559	20240430	092200	68208510	18760	18760	18770	18750	169
560	20240430	092100	65038020	18750	18790	18790	18750	583
561	20240430	092000	54089280	18790	18800	18810	18790	57
562	20240430	091900	53018070	18800	18800	18800	18800	42
563	20240430	091800	52228470	18790	18800	18800	18790	60
564	20240430	091700	51101010	18800	18790	18800	18790	16
565	20240430	091600	50800360	18790	18790	18790	18790	17
566	20240430	091500	50480930	18790	18820	18820	18790	113
567	20240430	091400	48355540	18800	18760	18810	18760	356
568	20240430	091300	41670060	18770	18760	18770	18760	4
569	20240430	091200	41595000	18750	18730	18750	18730	51
570	20240430	091100	40638930	18730	18740	18750	18720	6
571	20240430	091000	40526510	18750	18650	18780	18650	525
572	20240430	090900	30702780	18650	18630	18650	18630	18
573	20240430	090800	30367130	18620	18660	18660	18580	68
574	20240430	090700	29103250	18540	18540	18620	18540	116
575	20240430	090600	26948060	18540	18540	18540	18540	52
576	20240430	090500	25983980	18540	18540	18540	18530	61
577	20240430	090400	24853190	18540	18560	18560	18530	277
578	20240430	090300	19716780	18560	18590	18590	18520	347
579	20240430	090200	13283710	18600	18600	18610	18590	190
580	20240430	090100	9749980	18620	18610	18630	18610	142
581	20240430	090000	7106360	18610	18690	18690	18520	381