KissMeData/236200/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204900	994573900	24200	24200	24200	24200	473
3	20240430	204800	994573900	24200	24200	24200	24200	0
4	20240430	204700	994573900	24200	24200	24200	24200	0
5	20240430	204600	994573900	24200	24200	24200	24200	0
6	20240430	204500	994573900	24200	24200	24200	24200	0
7	20240430	204400	994573900	24200	24200	24200	24200	0
8	20240430	204300	994573900	24200	24200	24200	24200	0
9	20240430	204200	994573900	24200	24200	24200	24200	0
10	20240430	204100	994573900	24200	24200	24200	24200	0
11	20240430	204000	994573900	24200	24200	24200	24200	0
12	20240430	203900	994573900	24200	24200	24200	24200	0
13	20240430	203800	994573900	24200	24200	24200	24200	0
14	20240430	203700	994573900	24200	24200	24200	24200	0
15	20240430	203600	994573900	24200	24200	24200	24200	0
16	20240430	203500	994573900	24200	24200	24200	24200	0
17	20240430	203400	994573900	24200	24200	24200	24200	0
18	20240430	203300	994573900	24200	24200	24200	24200	0
19	20240430	203200	994573900	24200	24200	24200	24200	0
20	20240430	203100	994573900	24200	24200	24200	24200	0
21	20240430	203000	994573900	24200	24200	24200	24200	0
22	20240430	202900	994573900	24200	24200	24200	24200	0
23	20240430	202800	994573900	24200	24200	24200	24200	0
24	20240430	202700	994573900	24200	24200	24200	24200	0
25	20240430	202600	994573900	24200	24200	24200	24200	0
26	20240430	202500	994573900	24200	24200	24200	24200	0
27	20240430	202400	994573900	24200	24200	24200	24200	0
28	20240430	202300	994573900	24200	24200	24200	24200	0
29	20240430	202200	994573900	24200	24200	24200	24200	0
30	20240430	202100	994573900	24200	24200	24200	24200	0
31	20240430	202000	994573900	24200	24200	24200	24200	0
32	20240430	201900	994573900	24200	24200	24200	24200	473
33	20240430	201800	994573900	24200	24200	24200	24200	0
34	20240430	201700	994573900	24200	24200	24200	24200	0
35	20240430	201600	994573900	24200	24200	24200	24200	0
36	20240430	201500	994573900	24200	24200	24200	24200	0
37	20240430	201400	994573900	24200	24200	24200	24200	0
38	20240430	201300	994573900	24200	24200	24200	24200	0
39	20240430	201200	994573900	24200	24200	24200	24200	0
40	20240430	201100	994573900	24200	24200	24200	24200	0
41	20240430	201000	994573900	24200	24200	24200	24200	0
42	20240430	200900	994573900	24200	24200	24200	24200	0
43	20240430	200800	994573900	24200	24200	24200	24200	0
44	20240430	200700	994573900	24200	24200	24200	24200	0
45	20240430	200600	994573900	24200	24200	24200	24200	0
46	20240430	200500	994573900	24200	24200	24200	24200	0
47	20240430	200400	994573900	24200	24200	24200	24200	0
48	20240430	200300	994573900	24200	24200	24200	24200	0
49	20240430	200200	994573900	24200	24200	24200	24200	0
50	20240430	200100	994573900	24200	24200	24200	24200	0
51	20240430	200000	994573900	24200	24200	24200	24200	0
52	20240430	195900	994573900	24200	24200	24200	24200	0
53	20240430	195800	994573900	24200	24200	24200	24200	0
54	20240430	195700	994573900	24200	24200	24200	24200	0
55	20240430	195600	994573900	24200	24200	24200	24200	0
56	20240430	195500	994573900	24200	24200	24200	24200	0
57	20240430	195400	994573900	24200	24200	24200	24200	0
58	20240430	195300	994573900	24200	24200	24200	24200	0
59	20240430	195200	994573900	24200	24200	24200	24200	0
60	20240430	195100	994573900	24200	24200	24200	24200	0
61	20240430	195000	994573900	24200	24200	24200	24200	0
62	20240430	194900	994573900	24200	24200	24200	24200	473
63	20240430	194800	994573900	24200	24200	24200	24200	0
64	20240430	194700	994573900	24200	24200	24200	24200	0
65	20240430	194600	994573900	24200	24200	24200	24200	0
66	20240430	194500	994573900	24200	24200	24200	24200	0
67	20240430	194400	994573900	24200	24200	24200	24200	0
68	20240430	194300	994573900	24200	24200	24200	24200	0
69	20240430	194200	994573900	24200	24200	24200	24200	0
70	20240430	194100	994573900	24200	24200	24200	24200	0
71	20240430	194000	994573900	24200	24200	24200	24200	0
72	20240430	193900	994573900	24200	24200	24200	24200	0
73	20240430	193800	994573900	24200	24200	24200	24200	0
74	20240430	193700	994573900	24200	24200	24200	24200	0
75	20240430	193600	994573900	24200	24200	24200	24200	0
76	20240430	193500	994573900	24200	24200	24200	24200	0
77	20240430	193400	994573900	24200	24200	24200	24200	0
78	20240430	193300	994573900	24200	24200	24200	24200	0
79	20240430	193200	994573900	24200	24200	24200	24200	0
80	20240430	193100	994573900	24200	24200	24200	24200	0
81	20240430	193000	994573900	24200	24200	24200	24200	0
82	20240430	192900	994573900	24200	24200	24200	24200	0
83	20240430	192800	994573900	24200	24200	24200	24200	0
84	20240430	192700	994573900	24200	24200	24200	24200	0
85	20240430	192600	994573900	24200	24200	24200	24200	0
86	20240430	192500	994573900	24200	24200	24200	24200	0
87	20240430	192400	994573900	24200	24200	24200	24200	0
88	20240430	192300	994573900	24200	24200	24200	24200	0
89	20240430	192200	994573900	24200	24200	24200	24200	0
90	20240430	192100	994573900	24200	24200	24200	24200	0
91	20240430	192000	994573900	24200	24200	24200	24200	0
92	20240430	191900	994573900	24200	24200	24200	24200	473
93	20240430	191800	994573900	24200	24200	24200	24200	0
94	20240430	191700	994573900	24200	24200	24200	24200	0
95	20240430	191600	994573900	24200	24200	24200	24200	0
96	20240430	191500	994573900	24200	24200	24200	24200	0
97	20240430	191400	994573900	24200	24200	24200	24200	0
98	20240430	191300	994573900	24200	24200	24200	24200	0
99	20240430	191200	994573900	24200	24200	24200	24200	0
100	20240430	191100	994573900	24200	24200	24200	24200	0
101	20240430	191000	994573900	24200	24200	24200	24200	0
102	20240430	190900	994573900	24200	24200	24200	24200	0
103	20240430	190800	994573900	24200	24200	24200	24200	0
104	20240430	190700	994573900	24200	24200	24200	24200	0
105	20240430	190600	994573900	24200	24200	24200	24200	0
106	20240430	190500	994573900	24200	24200	24200	24200	0
107	20240430	190400	994573900	24200	24200	24200	24200	0
108	20240430	190300	994573900	24200	24200	24200	24200	0
109	20240430	190200	994573900	24200	24200	24200	24200	0
110	20240430	190100	994573900	24200	24200	24200	24200	0
111	20240430	190000	994573900	24200	24200	24200	24200	0
112	20240430	185900	994573900	24200	24200	24200	24200	0
113	20240430	185800	994573900	24200	24200	24200	24200	0
114	20240430	185700	994573900	24200	24200	24200	24200	0
115	20240430	185600	994573900	24200	24200	24200	24200	0
116	20240430	185500	994573900	24200	24200	24200	24200	0
117	20240430	185400	994573900	24200	24200	24200	24200	0
118	20240430	185300	994573900	24200	24200	24200	24200	0
119	20240430	185200	994573900	24200	24200	24200	24200	0
120	20240430	185100	994573900	24200	24200	24200	24200	0
121	20240430	185000	994573900	24200	24200	24200	24200	0
122	20240430	184900	994573900	24200	24200	24200	24200	473
123	20240430	184800	994573900	24200	24200	24200	24200	0
124	20240430	184700	994573900	24200	24200	24200	24200	0
125	20240430	184600	994573900	24200	24200	24200	24200	0
126	20240430	184500	994573900	24200	24200	24200	24200	0
127	20240430	184400	994573900	24200	24200	24200	24200	0
128	20240430	184300	994573900	24200	24200	24200	24200	0
129	20240430	184200	994573900	24200	24200	24200	24200	0
130	20240430	184100	994573900	24200	24200	24200	24200	0
131	20240430	184000	994573900	24200	24200	24200	24200	0
132	20240430	183900	994573900	24200	24200	24200	24200	0
133	20240430	183800	994573900	24200	24200	24200	24200	0
134	20240430	183700	994573900	24200	24200	24200	24200	0
135	20240430	183600	994573900	24200	24200	24200	24200	0
136	20240430	183500	994573900	24200	24200	24200	24200	0
137	20240430	183400	994573900	24200	24200	24200	24200	0
138	20240430	183300	994573900	24200	24200	24200	24200	0
139	20240430	183200	994573900	24200	24200	24200	24200	0
140	20240430	183100	994573900	24200	24200	24200	24200	0
141	20240430	183000	994573900	24200	24200	24200	24200	0
142	20240430	182900	994573900	24200	24200	24200	24200	0
143	20240430	182800	994573900	24200	24200	24200	24200	0
144	20240430	182700	994573900	24200	24200	24200	24200	0
145	20240430	182600	994573900	24200	24200	24200	24200	0
146	20240430	182500	994573900	24200	24200	24200	24200	0
147	20240430	182400	994573900	24200	24200	24200	24200	0
148	20240430	182300	994573900	24200	24200	24200	24200	0
149	20240430	182200	994573900	24200	24200	24200	24200	0
150	20240430	182100	994573900	24200	24200	24200	24200	0
151	20240430	182000	994573900	24200	24200	24200	24200	0
152	20240430	181900	994573900	24200	24200	24200	24200	473
153	20240430	181800	994573900	24200	24200	24200	24200	0
154	20240430	181700	994573900	24200	24200	24200	24200	0
155	20240430	181600	994573900	24200	24200	24200	24200	0
156	20240430	181500	994573900	24200	24200	24200	24200	0
157	20240430	181400	994573900	24200	24200	24200	24200	0
158	20240430	181300	994573900	24200	24200	24200	24200	0
159	20240430	181200	994573900	24200	24200	24200	24200	0
160	20240430	181100	994573900	24200	24200	24200	24200	0
161	20240430	181000	994573900	24200	24200	24200	24200	0
162	20240430	180900	994573900	24200	24200	24200	24200	0
163	20240430	180800	994573900	24200	24200	24200	24200	0
164	20240430	180700	994573900	24200	24200	24200	24200	0
165	20240430	180600	994573900	24200	24200	24200	24200	0
166	20240430	180500	994573900	24200	24200	24200	24200	0
167	20240430	180400	994573900	24200	24200	24200	24200	0
168	20240430	180300	994573900	24200	24200	24200	24200	0
169	20240430	180200	994573900	24200	24200	24200	24200	0
170	20240430	180100	994573900	24200	24200	24200	24200	0
171	20240430	180000	994573900	24200	24200	24200	24200	0
172	20240430	175900	994573900	24200	24200	24200	24200	0
173	20240430	175800	994573900	24200	24200	24200	24200	0
174	20240430	175700	994573900	24200	24200	24200	24200	0
175	20240430	175600	994573900	24200	24200	24200	24200	0
176	20240430	175500	994573900	24200	24200	24200	24200	0
177	20240430	175400	994573900	24200	24200	24200	24200	0
178	20240430	175300	994573900	24200	24200	24200	24200	0
179	20240430	175200	994573900	24200	24200	24200	24200	0
180	20240430	175100	994573900	24200	24200	24200	24200	0
181	20240430	175000	994573900	24200	24200	24200	24200	0
182	20240430	174900	994573900	24200	24200	24200	24200	473
183	20240430	174800	994573900	24200	24200	24200	24200	0
184	20240430	174700	994573900	24200	24200	24200	24200	0
185	20240430	174600	994573900	24200	24200	24200	24200	0
186	20240430	174500	994573900	24200	24200	24200	24200	0
187	20240430	174400	994573900	24200	24200	24200	24200	0
188	20240430	174300	994573900	24200	24200	24200	24200	0
189	20240430	174200	994573900	24200	24200	24200	24200	0
190	20240430	174100	994573900	24200	24200	24200	24200	0
191	20240430	174000	994573900	24200	24200	24200	24200	0
192	20240430	173900	994573900	24200	24200	24200	24200	0
193	20240430	173800	994573900	24200	24200	24200	24200	0
194	20240430	173700	994573900	24200	24200	24200	24200	0
195	20240430	173600	994573900	24200	24200	24200	24200	0
196	20240430	173500	994573900	24200	24200	24200	24200	0
197	20240430	173400	994573900	24200	24200	24200	24200	0
198	20240430	173300	994573900	24200	24200	24200	24200	0
199	20240430	173200	994573900	24200	24200	24200	24200	0
200	20240430	173100	994573900	24200	24200	24200	24200	0
201	20240430	173000	994573900	24200	24200	24200	24200	0
202	20240430	172900	994573900	24200	24200	24200	24200	0
203	20240430	172800	994573900	24200	24200	24200	24200	0
204	20240430	172700	994573900	24200	24200	24200	24200	0
205	20240430	172600	994573900	24200	24200	24200	24200	0
206	20240430	172500	994573900	24200	24200	24200	24200	0
207	20240430	172400	994573900	24200	24200	24200	24200	0
208	20240430	172300	994573900	24200	24200	24200	24200	0
209	20240430	172200	994573900	24200	24200	24200	24200	0
210	20240430	172100	994573900	24200	24200	24200	24200	0
211	20240430	172000	994573900	24200	24200	24200	24200	0
212	20240430	171900	994573900	24200	24200	24200	24200	473
213	20240430	171800	994573900	24200	24200	24200	24200	0
214	20240430	171700	994573900	24200	24200	24200	24200	0
215	20240430	171600	994573900	24200	24200	24200	24200	0
216	20240430	171500	994573900	24200	24200	24200	24200	0
217	20240430	171400	994573900	24200	24200	24200	24200	0
218	20240430	171300	994573900	24200	24200	24200	24200	0
219	20240430	171200	994573900	24200	24200	24200	24200	0
220	20240430	171100	994573900	24200	24200	24200	24200	0
221	20240430	171000	994573900	24200	24200	24200	24200	0
222	20240430	170900	994573900	24200	24200	24200	24200	0
223	20240430	170800	994573900	24200	24200	24200	24200	0
224	20240430	170700	994573900	24200	24200	24200	24200	0
225	20240430	170600	994573900	24200	24200	24200	24200	0
226	20240430	170500	994573900	24200	24200	24200	24200	0
227	20240430	170400	994573900	24200	24200	24200	24200	0
228	20240430	170300	994573900	24200	24200	24200	24200	0
229	20240430	170200	994573900	24200	24200	24200	24200	0
230	20240430	170100	994573900	24200	24200	24200	24200	0
231	20240430	170000	994573900	24200	24200	24200	24200	0
232	20240430	165900	994573900	24200	24200	24200	24200	0
233	20240430	165800	994573900	24200	24200	24200	24200	0
234	20240430	165700	994573900	24200	24200	24200	24200	0
235	20240430	165600	994573900	24200	24200	24200	24200	0
236	20240430	165500	994573900	24200	24200	24200	24200	0
237	20240430	165400	994573900	24200	24200	24200	24200	0
238	20240430	165300	994573900	24200	24200	24200	24200	0
239	20240430	165200	994573900	24200	24200	24200	24200	0
240	20240430	165100	994573900	24200	24200	24200	24200	0
241	20240430	165000	994573900	24200	24200	24200	24200	0
242	20240430	164900	994573900	24200	24200	24200	24200	473
243	20240430	164800	994573900	24200	24200	24200	24200	0
244	20240430	164700	994573900	24200	24200	24200	24200	0
245	20240430	164600	994573900	24200	24200	24200	24200	0
246	20240430	164500	994573900	24200	24200	24200	24200	0
247	20240430	164400	994573900	24200	24200	24200	24200	0
248	20240430	164300	994573900	24200	24200	24200	24200	0
249	20240430	164200	994573900	24200	24200	24200	24200	0
250	20240430	164100	994573900	24200	24200	24200	24200	0
251	20240430	164000	994573900	24200	24200	24200	24200	0
252	20240430	163900	994573900	24200	24200	24200	24200	0
253	20240430	163800	994573900	24200	24200	24200	24200	0
254	20240430	163700	994573900	24200	24200	24200	24200	0
255	20240430	163600	994573900	24200	24200	24200	24200	0
256	20240430	163500	994573900	24200	24200	24200	24200	0
257	20240430	163400	994573900	24200	24200	24200	24200	0
258	20240430	163300	994573900	24200	24200	24200	24200	0
259	20240430	163200	994573900	24200	24200	24200	24200	0
260	20240430	163100	994573900	24200	24200	24200	24200	0
261	20240430	163000	994573900	24200	24200	24200	24200	0
262	20240430	162900	994573900	24200	24200	24200	24200	0
263	20240430	162800	994573900	24200	24200	24200	24200	0
264	20240430	162700	994573900	24200	24200	24200	24200	0
265	20240430	162600	994573900	24200	24200	24200	24200	0
266	20240430	162500	994573900	24200	24200	24200	24200	0
267	20240430	162400	994573900	24200	24200	24200	24200	0
268	20240430	162300	994573900	24200	24200	24200	24200	0
269	20240430	162200	994573900	24200	24200	24200	24200	0
270	20240430	162100	994573900	24200	24200	24200	24200	0
271	20240430	162000	994573900	24200	24200	24200	24200	0
272	20240430	161900	994573900	24200	24200	24200	24200	473
273	20240430	161800	994573900	24200	24200	24200	24200	0
274	20240430	161700	994573900	24200	24200	24200	24200	0
275	20240430	161600	994573900	24200	24200	24200	24200	0
276	20240430	161500	994573900	24200	24200	24200	24200	0
277	20240430	161400	994573900	24200	24200	24200	24200	0
278	20240430	161300	994573900	24200	24200	24200	24200	0
279	20240430	161200	994573900	24200	24200	24200	24200	0
280	20240430	161100	994573900	24200	24200	24200	24200	0
281	20240430	161000	994573900	24200	24200	24200	24200	0
282	20240430	160900	994573900	24200	24200	24200	24200	0
283	20240430	160800	994573900	24200	24200	24200	24200	0
284	20240430	160700	994573900	24200	24200	24200	24200	0
285	20240430	160600	994573900	24200	24200	24200	24200	0
286	20240430	160500	994573900	24200	24200	24200	24200	0
287	20240430	160400	994573900	24200	24200	24200	24200	0
288	20240430	160300	994573900	24200	24200	24200	24200	0
289	20240430	160200	994573900	24200	24200	24200	24200	0
290	20240430	160100	994573900	24200	24200	24200	24200	0
291	20240430	160000	994573900	24200	24200	24200	24200	0
292	20240430	155900	994573900	24200	24200	24200	24200	0
293	20240430	155800	994573900	24200	24200	24200	24200	0
294	20240430	155700	994573900	24200	24200	24200	24200	0
295	20240430	155600	994573900	24200	24200	24200	24200	0
296	20240430	155500	994573900	24200	24200	24200	24200	0
297	20240430	155400	994573900	24200	24200	24200	24200	0
298	20240430	155300	994573900	24200	24200	24200	24200	0
299	20240430	155200	994573900	24200	24200	24200	24200	0
300	20240430	155100	994573900	24200	24200	24200	24200	0
301	20240430	155000	994573900	24200	24200	24200	24200	0
302	20240430	154900	994573900	24200	24200	24200	24200	473
303	20240430	154800	994573900	24200	24200	24200	24200	0
304	20240430	154700	994573900	24200	24200	24200	24200	0
305	20240430	154600	994573900	24200	24200	24200	24200	0
306	20240430	154500	994573900	24200	24200	24200	24200	0
307	20240430	154400	994573900	24200	24200	24200	24200	0
308	20240430	154300	994573900	24200	24200	24200	24200	0
309	20240430	154200	994573900	24200	24200	24200	24200	0
310	20240430	154100	994573900	24200	24200	24200	24200	0
311	20240430	154000	994573900	24200	24200	24200	24200	0
312	20240430	153900	994573900	24200	24200	24200	24200	0
313	20240430	153800	994573900	24200	24200	24200	24200	0
314	20240430	153700	994573900	24200	24200	24200	24200	0
315	20240430	153600	994573900	24200	24200	24200	24200	0
316	20240430	153500	994573900	24200	24200	24200	24200	0
317	20240430	153400	994573900	24200	24200	24200	24200	0
318	20240430	153300	994573900	24200	24200	24200	24200	0
319	20240430	153200	994573900	24200	24200	24200	24200	0
320	20240430	153100	994573900	24200	24200	24200	24200	0
321	20240430	153000	994573900	24200	24200	24200	24200	473
322	20240430	152900	983127300	24250	24250	24250	24250	0
323	20240430	152800	983127300	24250	24250	24250	24250	0
324	20240430	152700	983127300	24250	24250	24250	24250	0
325	20240430	152600	983127300	24250	24250	24250	24250	0
326	20240430	152500	983127300	24250	24250	24250	24250	0
327	20240430	152400	983127300	24250	24250	24250	24250	0
328	20240430	152300	983127300	24250	24250	24250	24250	0
329	20240430	152200	983127300	24250	24250	24250	24250	0
330	20240430	152100	983127300	24250	24250	24250	24250	0
331	20240430	152000	983127300	24250	24250	24250	24250	0
332	20240430	151900	983127300	24250	24250	24250	24250	0
333	20240430	151800	983127300	24250	24250	24250	24250	1
334	20240430	151700	983103050	24200	24200	24200	24200	19
335	20240430	151600	982643250	24250	24200	24250	24200	44
336	20240430	151500	981577950	24300	24300	24300	24300	5
337	20240430	151400	981456450	24300	24200	24300	24200	166
338	20240430	151300	977438250	24200	24200	24200	24200	5
339	20240430	151200	977317250	24300	24300	24300	24300	0
340	20240430	151100	977317250	24300	24250	24350	24250	15
341	20240430	151000	976952450	24250	24250	24250	24250	25
342	20240430	150900	976346200	24350	24350	24350	24350	10
343	20240430	150800	976102700	24250	24250	24250	24250	0
344	20240430	150700	976102700	24250	24250	24250	24250	315
345	20240430	150600	968463950	24300	24350	24350	24300	81
346	20240430	150500	966494450	24350	24300	24350	24300	9
347	20240430	150400	966275350	24250	24250	24250	24250	0
348	20240430	150300	966275350	24250	24250	24250	24250	33
349	20240430	150200	965475100	24300	24300	24300	24300	0
350	20240430	150100	965475100	24300	24300	24300	24300	1
351	20240430	150000	965450800	24350	24350	24350	24350	0
352	20240430	145900	965450800	24350	24350	24350	24350	50
353	20240430	145800	964233300	24350	24300	24350	24300	98
354	20240430	145700	961849300	24350	24350	24350	24350	48
355	20240430	145600	960680500	24350	24350	24350	24350	61
356	20240430	145500	959195150	24350	24350	24350	24350	139
357	20240430	145400	955810500	24350	24350	24350	24350	0
358	20240430	145300	955810500	24350	24350	24350	24350	54
359	20240430	145200	954495600	24350	24350	24350	24350	46
360	20240430	145100	953375500	24350	24350	24350	24350	62
361	20240430	145000	951865800	24350	24350	24350	24350	64
362	20240430	144900	950307400	24300	24300	24300	24300	30
363	20240430	144800	949578400	24250	24250	24250	24250	133
364	20240430	144700	946353150	24250	24300	24300	24150	733
365	20240430	144600	928570150	24350	24350	24350	24200	961
366	20240430	144500	905234050	24350	24350	24350	24350	36
367	20240430	144400	904357450	24350	24350	24350	24350	76
368	20240430	144300	902506850	24350	24350	24350	24350	0
369	20240430	144200	902506850	24350	24350	24350	24350	38
370	20240430	144100	901581550	24350	24350	24350	24350	50
371	20240430	144000	900364050	24350	24350	24350	24350	50
372	20240430	143900	899146550	24350	24350	24350	24350	57
373	20240430	143800	897758600	24350	24350	24350	24350	43
374	20240430	143700	896711550	24300	24300	24300	24300	0
375	20240430	143600	896711550	24300	24300	24300	24300	51
376	20240430	143500	895472250	24300	24300	24300	24300	48
377	20240430	143400	894305850	24300	24300	24300	24300	61
378	20240430	143300	892823550	24300	24300	24300	24300	39
379	20240430	143200	891875850	24300	24300	24300	24300	50
380	20240430	143100	890660850	24300	24100	24300	24100	26
381	20240430	143000	890034050	24300	24300	24300	24300	50
382	20240430	142900	888819050	24300	24300	24300	24300	57
383	20240430	142800	887433950	24300	24200	24300	24200	48
384	20240430	142700	886267700	24100	24150	24300	24100	144
385	20240430	142600	882784850	24150	24300	24300	24150	45
386	20240430	142500	881691800	24300	24300	24300	24300	0
387	20240430	142400	881691800	24300	24300	24300	24300	60
388	20240430	142300	880233800	24300	24300	24300	24300	39
389	20240430	142200	879286100	24300	24300	24300	24300	58
390	20240430	142100	877876700	24300	24300	24300	24300	42
391	20240430	142000	876856100	24300	24300	24300	24300	0
392	20240430	141900	876856100	24300	24300	24300	24300	61
393	20240430	141800	875373800	24300	24300	24300	24300	59
394	20240430	141700	873940100	24300	24300	24300	24300	73
395	20240430	141600	872166200	24300	24300	24300	24300	47
396	20240430	141500	871024100	24300	24300	24300	24300	56
397	20240430	141400	869663300	24300	24300	24300	24300	0
398	20240430	141300	869663300	24300	24300	24300	24300	44
399	20240430	141200	868594100	24300	24300	24300	24300	54
400	20240430	141100	867281900	24300	24300	24300	24300	45
401	20240430	141000	866188400	24250	24250	24250	24250	63
402	20240430	140900	864660650	24250	24250	24250	24250	37
403	20240430	140800	863763400	24300	24300	24300	24300	0
404	20240430	140700	863763400	24300	24150	24300	24100	254
405	20240430	140600	857627800	24300	24300	24300	24300	46
406	20240430	140500	856510000	24300	24300	24300	24300	51
407	20240430	140400	855270700	24300	24300	24300	24300	49
408	20240430	140300	854080000	24300	24300	24300	24300	50
409	20240430	140200	852865000	24300	24300	24300	24300	0
410	20240430	140100	852865000	24300	24250	24300	24250	51
411	20240430	140000	851625750	24250	24100	24250	24100	54
412	20240430	135900	850316700	24250	24250	24250	24250	48
413	20240430	135800	849152700	24100	24250	24250	24100	61
414	20240430	135700	847673900	24100	24100	24100	24100	3
415	20240430	135600	847601600	24250	24250	24250	24250	42
416	20240430	135500	846583100	24100	24100	24100	24100	4
417	20240430	135400	846486700	24250	24100	24250	24100	47
418	20240430	135300	845347400	24250	24250	24250	24250	60
419	20240430	135200	843892400	24100	24200	24200	24100	43
420	20240430	135100	842852100	24100	24100	24100	24100	2
421	20240430	135000	842803900	24200	24100	24200	24100	66
422	20240430	134900	841207000	24200	24200	24200	24200	37
423	20240430	134800	840311600	24100	24100	24150	24100	74
424	20240430	134700	838525750	24100	24100	24100	24050	255
425	20240430	134600	832380400	24100	24100	24100	24100	0
426	20240430	134500	832380400	24100	24100	24100	24100	3
427	20240430	134400	832308100	24150	24100	24150	24100	9
428	20240430	134300	832091150	24150	24150	24150	24150	80
429	20240430	134200	830159150	24150	24150	24150	24150	0
430	20240430	134100	830159150	24150	24150	24150	24150	3
431	20240430	134000	830086700	24150	24150	24150	24150	3
432	20240430	133900	830014250	24150	24150	24150	24150	0
433	20240430	133800	830014250	24150	24150	24150	24150	3
434	20240430	133700	829941800	24150	24150	24200	24150	31
435	20240430	133600	829192150	24150	24150	24150	24150	8
436	20240430	133500	828998950	24150	24150	24150	24150	2
437	20240430	133400	828950650	24150	24150	24150	24150	3
438	20240430	133300	828878200	24150	24150	24150	24150	5
439	20240430	133200	828757450	24150	24150	24150	24150	6
440	20240430	133100	828612550	24250	24150	24250	24150	7
441	20240430	133000	828443100	24100	24100	24100	24100	3
442	20240430	132900	828370800	24200	24100	24200	24100	9
443	20240430	132800	828153800	24250	24200	24250	24100	442
444	20240430	132700	817457550	24250	24100	24250	24100	8
445	20240430	132600	817264000	24250	24100	24250	24100	53
446	20240430	132500	815980250	24200	24150	24200	24150	524
447	20240430	132400	803325600	24100	24200	24200	23850	4131
448	20240430	132300	704399150	24250	24100	24250	24100	8
449	20240430	132200	704205600	24250	24250	24250	24250	5
450	20240430	132100	704084350	24100	24250	24250	24100	8
451	20240430	132000	703890800	24100	24200	24200	24100	3
452	20240430	131900	703818400	24100	24100	24100	24100	12
453	20240430	131800	703529200	24100	24250	24250	24100	8
454	20240430	131700	703335650	24100	24250	24250	24100	4
455	20240430	131600	703239100	24100	24100	24100	24100	3
456	20240430	131500	703166800	24100	24100	24100	24100	0
457	20240430	131400	703166800	24100	24100	24100	24100	3
458	20240430	131300	703094500	24100	24100	24100	24100	3
459	20240430	131200	703022200	24050	24200	24200	24050	2300
460	20240430	131100	647571000	24250	24250	24250	24250	3
461	20240430	131000	647498250	24350	24350	24350	24200	18
462	20240430	130900	647060650	24200	24200	24200	24200	3
463	20240430	130800	646988050	24350	24350	24350	24350	3
464	20240430	130700	646915000	24350	24200	24350	24200	9
465	20240430	130600	646696300	24200	24200	24200	24200	3
466	20240430	130500	646623700	24350	24300	24350	24300	10
467	20240430	130400	646380650	24200	24200	24200	24200	22
468	20240430	130300	645848250	24300	24200	24300	24200	4
469	20240430	130200	645751350	24200	24200	24200	24200	0
470	20240430	130100	645751350	24200	24350	24350	24200	8
471	20240430	130000	645557000	24200	24200	24200	24200	3
472	20240430	125900	645484400	24350	24200	24350	24200	12
473	20240430	125800	645192650	24200	24200	24200	24200	0
474	20240430	125700	645192650	24200	24350	24350	24200	8
475	20240430	125600	644998300	24200	24200	24200	24200	3
476	20240430	125500	644925700	24350	24350	24350	24350	5
477	20240430	125400	644803950	24200	24200	24200	24200	3
478	20240430	125300	644731350	24200	24200	24200	24200	3
479	20240430	125200	644658750	24200	24200	24200	24200	3
480	20240430	125100	644586150	24400	24350	24400	24350	22
481	20240430	125000	644050000	24200	24200	24200	24200	3
482	20240430	124900	643977400	24350	24200	24350	24200	5
483	20240430	124800	643855950	24350	24350	24350	24350	5
484	20240430	124700	643734200	24150	24150	24150	24150	30
485	20240430	124600	643009700	24150	24150	24150	24150	3
486	20240430	124500	642937250	24150	24150	24150	24150	0
487	20240430	124400	642937250	24150	24150	24150	24150	3
488	20240430	124300	642864800	24200	24200	24200	24200	3
489	20240430	124200	642792200	24200	24200	24200	24200	3
490	20240430	124100	642719600	24200	24200	24200	24200	2
491	20240430	124000	642671200	24200	24200	24200	24200	3
492	20240430	123900	642598600	24350	24250	24350	24150	41
493	20240430	123800	641602650	24150	24150	24150	24150	0
494	20240430	123700	641602650	24150	24150	24150	24150	3
495	20240430	123600	641530200	24150	24150	24150	24150	3
496	20240430	123500	641457750	24150	24150	24150	24150	3
497	20240430	123400	641385300	24150	24150	24150	24150	0
498	20240430	123300	641385300	24150	24300	24350	24150	95
499	20240430	123200	639074050	24100	24100	24100	24100	3
500	20240430	123100	639001750	24100	24100	24100	24100	0
501	20240430	123000	639001750	24100	24100	24100	24100	3
502	20240430	122900	638929450	24100	24100	24100	24100	3
503	20240430	122800	638857150	24300	24050	24300	24050	55
504	20240430	122700	637526500	24050	24150	24150	24050	1600
505	20240430	122600	598998700	24150	24150	24150	24150	3
506	20240430	122500	598926250	24150	24300	24300	24150	4
507	20240430	122400	598829500	24150	24150	24150	24150	0
508	20240430	122300	598829500	24150	24150	24150	24150	14
509	20240430	122200	598491400	24150	24150	24150	24150	3
510	20240430	122100	598418950	24150	24150	24150	24150	0
511	20240430	122000	598418950	24150	24150	24150	24150	3
512	20240430	121900	598346500	24300	24150	24300	24150	4
513	20240430	121800	598249750	24150	24150	24150	24150	2
514	20240430	121700	598201450	24150	24150	24150	24150	0
515	20240430	121600	598201450	24150	24150	24150	24150	4
516	20240430	121500	598104850	24150	24150	24150	24150	3
517	20240430	121400	598032400	24250	24250	24250	24250	3
518	20240430	121300	597959650	24150	24200	24200	24150	557
519	20240430	121200	584480450	24200	24250	24250	24200	713
520	20240430	121100	567190700	24250	24250	24250	24250	3
521	20240430	121000	567117950	24250	24300	24300	24250	61
522	20240430	120900	565638150	24250	24250	24250	24250	3
523	20240430	120800	565565400	24300	24250	24300	24250	13
524	20240430	120700	565249650	24300	24300	24300	24300	20
525	20240430	120600	564763650	24250	24250	24250	24250	3
526	20240430	120500	564690900	24250	24250	24250	24250	3
527	20240430	120400	564618150	24250	24250	24250	24250	0
528	20240430	120300	564618150	24250	24250	24250	24250	3
529	20240430	120200	564545400	24200	24200	24200	24200	2
530	20240430	120100	564497000	24200	24200	24200	24200	3
531	20240430	120000	564424400	24200	24200	24200	24200	22
532	20240430	115900	563892000	24200	24200	24200	24200	3
533	20240430	115800	563819400	24200	24200	24200	24200	3
534	20240430	115700	563746800	24200	24200	24200	24200	0
535	20240430	115600	563746800	24200	24200	24200	24200	3
536	20240430	115500	563674200	24200	24200	24200	24200	3
537	20240430	115400	563601600	24300	24200	24300	24200	13
538	20240430	115300	563286800	24200	24200	24200	24200	0
539	20240430	115200	563286800	24200	24250	24300	24200	17
540	20240430	115100	562875100	24250	24200	24250	24200	38
541	20240430	115000	561954000	24250	24250	24250	24250	16
542	20240430	114900	561566000	24250	24250	24250	24250	3
543	20240430	114800	561493250	24350	24250	24350	24250	8
544	20240430	114700	561298750	24200	24200	24200	24200	0
545	20240430	114600	561298750	24200	24200	24200	24200	2
546	20240430	114500	561250350	24350	24200	24350	24200	6
547	20240430	114400	561104850	24200	24200	24200	24200	3
548	20240430	114300	561032250	24350	24350	24350	24350	0
549	20240430	114200	561032250	24350	24200	24350	24200	9
550	20240430	114100	560814300	24200	24200	24200	24200	3
551	20240430	114000	560741700	24350	24350	24350	24350	0
552	20240430	113900	560741700	24350	24200	24350	24200	4
553	20240430	113800	560644750	24350	24200	24350	24200	15
554	20240430	113700	560281450	24350	24200	24350	24200	4
555	20240430	113600	560184500	24350	24350	24350	24350	0
556	20240430	113500	560184500	24350	24200	24350	24200	13
557	20240430	113400	559868800	24200	24200	24200	24200	3
558	20240430	113300	559796200	24350	24350	24350	24350	1
559	20240430	113200	559771850	24150	24150	24150	24150	3
560	20240430	113100	559699400	24350	24150	24350	24150	3
561	20240430	113000	559626750	24350	24350	24350	24350	5
562	20240430	112900	559505000	24150	24150	24150	24150	3
563	20240430	112800	559432550	24300	24300	24300	24150	87
564	20240430	112700	557318900	24200	24200	24200	24200	747
565	20240430	112600	539241500	24200	24200	24200	24200	0
566	20240430	112500	539241500	24200	24200	24200	24200	33
567	20240430	112400	538442900	24200	24200	24200	24200	3
568	20240430	112300	538370300	24200	24200	24200	24200	0
569	20240430	112200	538370300	24200	24300	24300	24200	4
570	20240430	112100	538273400	24200	24250	24250	24200	503
571	20240430	112000	526075800	24250	24200	24250	24200	5
572	20240430	111900	525954700	24250	24250	24250	24250	0
573	20240430	111800	525954700	24250	24200	24250	24200	5
574	20240430	111700	525833600	24250	24200	24250	24200	4
575	20240430	111600	525736750	24250	24250	24250	24250	3
576	20240430	111500	525664000	24150	24150	24150	24150	2
577	20240430	111400	525615700	24250	24250	24250	24150	87
578	20240430	111300	523506250	24250	24250	24250	24250	1
579	20240430	111200	523482000	24150	24250	24250	24150	4
580	20240430	111100	523385300	24150	24250	24250	24150	4
581	20240430	111000	523288600	24250	24150	24250	24150	5
582	20240430	110900	523167650	24250	24250	24250	24250	5
583	20240430	110800	523046400	24150	24250	24250	24150	5
584	20240430	110700	522925450	24150	24150	24150	24150	3
585	20240430	110600	522853000	24250	24200	24250	24150	14
586	20240430	110500	522514300	24150	24200	24200	24150	43
587	20240430	110400	521473850	24150	24150	24150	24150	3
588	20240430	110300	521401400	24200	24150	24200	24150	8
589	20240430	110200	521207950	24200	24200	24200	24200	0
590	20240430	110100	521207950	24200	24150	24200	24150	8
591	20240430	110000	521014500	24200	24150	24200	24150	13
592	20240430	105900	520700050	24200	24150	24200	24150	10
593	20240430	105800	520458200	24100	24200	24200	24100	3
594	20240430	105700	520385800	24200	24100	24200	24100	13
595	20240430	105600	520071500	24200	24200	24200	24200	10
596	20240430	105500	519829500	24100	24100	24200	24100	56
597	20240430	105400	518474700	24100	24100	24100	24100	5
598	20240430	105300	518354200	24100	24100	24100	24100	3
599	20240430	105200	518281900	24250	24250	24250	24250	10
600	20240430	105100	518039400	24100	24200	24250	24100	23
601	20240430	105000	517483000	24200	24100	24200	24100	452
602	20240430	104900	506555850	24100	24100	24100	24100	0
603	20240430	104800	506555850	24100	24200	24200	24100	4
604	20240430	104700	506459350	24100	24100	24100	24100	3
605	20240430	104600	506387050	24200	24050	24200	24050	14
606	20240430	104500	506048700	24050	24150	24150	24050	1000
607	20240430	104400	481968100	24150	24150	24150	24150	3
608	20240430	104300	481895650	24150	24250	24250	24150	4
609	20240430	104200	481798950	24150	24150	24150	24150	1
610	20240430	104100	481774800	24150	24250	24250	24150	4
611	20240430	104000	481678100	24150	24200	24250	24150	5
612	20240430	103900	481557100	24250	24150	24250	24150	5
613	20240430	103800	481436150	24250	24250	24250	24250	1
614	20240430	103700	481411900	24250	24150	24250	24150	4
615	20240430	103600	481315200	24250	24150	24250	24150	4
616	20240430	103500	481218500	24300	24300	24300	24300	0
617	20240430	103400	481218500	24300	24300	24300	24150	7
618	20240430	103300	481048850	24150	24150	24300	24150	28
619	20240430	103200	480372500	24300	24300	24300	24300	1
620	20240430	103100	480348200	24150	24150	24150	24150	3
621	20240430	103000	480275750	24300	24150	24300	24150	4
622	20240430	102900	480179000	24150	24150	24150	24150	3
623	20240430	102800	480106550	24300	24200	24300	24200	5
624	20240430	102700	479985150	24150	24150	24150	24150	2
625	20240430	102600	479936850	24200	24150	24200	24150	23
626	20240430	102500	479380400	24150	24150	24150	24150	50
627	20240430	102400	478172900	24150	24150	24150	24150	8
628	20240430	102300	477979700	24150	24200	24200	24150	253
629	20240430	102200	471857450	24200	24300	24300	24200	397
630	20240430	102100	462230450	24300	24300	24300	24300	4
631	20240430	102000	462133250	24300	24250	24300	24250	19
632	20240430	101900	461672000	24250	24250	24250	24250	6
633	20240430	101800	461526500	24300	24250	24300	24250	14
634	20240430	101700	461186500	24250	24300	24300	24250	66
635	20240430	101600	459583050	24350	24400	24400	24350	602
636	20240430	101500	444923850	24350	24350	24350	24350	204
637	20240430	101400	439956450	24400	24450	24450	24350	562
638	20240430	101300	426243450	24400	24450	24450	24400	11
639	20240430	101200	425974800	24400	24350	24400	24350	6
640	20240430	101100	425828500	24450	24450	24450	24350	96
641	20240430	101000	423481700	24350	24400	24450	24350	65
642	20240430	100900	421895750	24350	24350	24450	24350	8
643	20240430	100800	421700850	24450	24350	24450	24350	9
644	20240430	100700	421481200	24450	24450	24450	24350	13
645	20240430	100600	421163950	24350	24350	24350	24350	7
646	20240430	100500	420993500	24350	24350	24350	24350	7
647	20240430	100400	420823050	24450	24400	24450	24350	105
648	20240430	100300	418261000	24400	24450	24450	24350	478
649	20240430	100200	406600800	24350	24400	24450	24350	212
650	20240430	100100	401438150	24350	24350	24350	24350	3
651	20240430	100000	401365100	24350	24400	24450	24350	26
652	20240430	095900	400730800	24350	24400	24400	24350	8
653	20240430	095800	400535950	24350	24350	24350	24350	61
654	20240430	095700	399050600	24350	24400	24400	24350	210
655	20240430	095600	393927000	24400	24400	24400	24300	1262
656	20240430	095500	363205550	24400	24400	24400	24400	406
657	20240430	095400	353299150	24400	24400	24400	24400	4
658	20240430	095300	353201550	24400	24450	24450	24400	17
659	20240430	095200	352786250	24450	24350	24450	24350	88
660	20240430	095100	350636650	24400	24400	24450	24400	509
661	20240430	095000	338216800	24400	24400	24450	24400	12
662	20240430	094900	337923750	24400	24450	24450	24400	7
663	20240430	094800	337752900	24450	24400	24450	24400	554
664	20240430	094700	324207750	24400	24400	24400	24400	37
665	20240430	094600	323304950	24400	24400	24400	24400	234
666	20240430	094500	317595350	24400	24350	24400	24350	7
667	20240430	094400	317424700	24400	24400	24400	24400	103
668	20240430	094300	314911500	24400	24400	24400	24400	306
669	20240430	094200	307445100	24350	24300	24350	24250	675
670	20240430	094100	291034250	24300	24300	24300	24300	1284
671	20240430	094000	259833050	24300	24400	24400	24300	998
672	20240430	093900	235520850	24400	24400	24400	24350	197
673	20240430	093800	230714400	24400	24350	24400	24350	427
674	20240430	093700	220295750	24400	24350	24400	24350	366
675	20240430	093600	211369850	24350	24350	24400	24350	846
676	20240430	093500	190764650	24350	24300	24350	24300	724
677	20240430	093400	173135400	24350	24300	24350	24300	739
678	20240430	093300	155141800	24300	24300	24300	24300	7
679	20240430	093200	154971700	24350	24350	24350	24350	107
680	20240430	093100	152366250	24350	24350	24400	24350	1403
681	20240430	093000	118158700	24400	24400	24450	24400	832
682	20240430	092900	97849000	24400	24400	24400	24400	7
683	20240430	092800	97678200	24450	24400	24450	24400	9
684	20240430	092700	97458500	24400	24400	24400	24400	0
685	20240430	092600	97458500	24400	24450	24450	24400	7
686	20240430	092500	97287500	24400	24400	24400	24400	481
687	20240430	092400	85551100	24400	24400	24400	24400	0
688	20240430	092300	85551100	24400	24400	24400	24400	3
689	20240430	092200	85477900	24400	24400	24400	24400	3
690	20240430	092100	85404700	24400	24400	24400	24400	3
691	20240430	092000	85331500	24500	24500	24500	24500	5
692	20240430	091900	85209000	24400	24500	24500	24400	15
693	20240430	091800	84842500	24500	24500	24500	24400	13
694	20240430	091700	84524300	24450	24450	24450	24450	0
695	20240430	091600	84524300	24450	24450	24500	24450	946
696	20240430	091500	61373800	24450	24400	24450	24400	327
697	20240430	091400	53380950	24350	24400	24400	24350	259
698	20240430	091300	47072900	24400	24400	24400	24400	454
699	20240430	091200	35995300	24400	24350	24400	24300	443
700	20240430	091100	25200650	24300	24300	24350	24300	29
701	20240430	091000	24495700	24300	24300	24300	24300	10
702	20240430	090900	24252700	24350	24250	24350	24250	19
703	20240430	090800	23791050	24400	24400	24400	24400	8
704	20240430	090700	23595850	24250	24250	24250	24250	100
705	20240430	090600	21170850	24400	24400	24400	24400	0
706	20240430	090500	21170850	24400	24400	24400	24400	0
707	20240430	090400	21170850	24400	24400	24400	24400	0
708	20240430	090300	21170850	24400	24400	24400	24400	76
709	20240430	090200	19316450	24250	24350	24350	24250	218
710	20240430	090100	14029850	24300	24300	24300	24300	1
711	20240430	090000	14005550	24350	24400	24400	24350	574