KissMeData/267320/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	205800	1193173235	2945	2945	2945	2945	14248
3	20240430	205700	1193173235	2945	2945	2945	2945	0
4	20240430	205600	1193173235	2945	2945	2945	2945	0
5	20240430	205500	1193173235	2945	2945	2945	2945	0
6	20240430	205400	1193173235	2945	2945	2945	2945	0
7	20240430	205300	1193173235	2945	2945	2945	2945	0
8	20240430	205200	1193173235	2945	2945	2945	2945	0
9	20240430	205100	1193173235	2945	2945	2945	2945	0
10	20240430	205000	1193173235	2945	2945	2945	2945	0
11	20240430	204900	1193173235	2945	2945	2945	2945	0
12	20240430	204800	1193173235	2945	2945	2945	2945	0
13	20240430	204700	1193173235	2945	2945	2945	2945	0
14	20240430	204600	1193173235	2945	2945	2945	2945	0
15	20240430	204500	1193173235	2945	2945	2945	2945	0
16	20240430	204400	1193173235	2945	2945	2945	2945	0
17	20240430	204300	1193173235	2945	2945	2945	2945	0
18	20240430	204200	1193173235	2945	2945	2945	2945	0
19	20240430	204100	1193173235	2945	2945	2945	2945	0
20	20240430	204000	1193173235	2945	2945	2945	2945	0
21	20240430	203900	1193173235	2945	2945	2945	2945	0
22	20240430	203800	1193173235	2945	2945	2945	2945	0
23	20240430	203700	1193173235	2945	2945	2945	2945	0
24	20240430	203600	1193173235	2945	2945	2945	2945	0
25	20240430	203500	1193173235	2945	2945	2945	2945	0
26	20240430	203400	1193173235	2945	2945	2945	2945	0
27	20240430	203300	1193173235	2945	2945	2945	2945	0
28	20240430	203200	1193173235	2945	2945	2945	2945	0
29	20240430	203100	1193173235	2945	2945	2945	2945	0
30	20240430	203000	1193173235	2945	2945	2945	2945	0
31	20240430	202900	1193173235	2945	2945	2945	2945	0
32	20240430	202800	1193173235	2945	2945	2945	2945	14248
33	20240430	202700	1193173235	2945	2945	2945	2945	0
34	20240430	202600	1193173235	2945	2945	2945	2945	0
35	20240430	202500	1193173235	2945	2945	2945	2945	0
36	20240430	202400	1193173235	2945	2945	2945	2945	0
37	20240430	202300	1193173235	2945	2945	2945	2945	0
38	20240430	202200	1193173235	2945	2945	2945	2945	0
39	20240430	202100	1193173235	2945	2945	2945	2945	0
40	20240430	202000	1193173235	2945	2945	2945	2945	0
41	20240430	201900	1193173235	2945	2945	2945	2945	0
42	20240430	201800	1193173235	2945	2945	2945	2945	0
43	20240430	201700	1193173235	2945	2945	2945	2945	0
44	20240430	201600	1193173235	2945	2945	2945	2945	0
45	20240430	201500	1193173235	2945	2945	2945	2945	0
46	20240430	201400	1193173235	2945	2945	2945	2945	0
47	20240430	201300	1193173235	2945	2945	2945	2945	0
48	20240430	201200	1193173235	2945	2945	2945	2945	0
49	20240430	201100	1193173235	2945	2945	2945	2945	0
50	20240430	201000	1193173235	2945	2945	2945	2945	0
51	20240430	200900	1193173235	2945	2945	2945	2945	0
52	20240430	200800	1193173235	2945	2945	2945	2945	0
53	20240430	200700	1193173235	2945	2945	2945	2945	0
54	20240430	200600	1193173235	2945	2945	2945	2945	0
55	20240430	200500	1193173235	2945	2945	2945	2945	0
56	20240430	200400	1193173235	2945	2945	2945	2945	0
57	20240430	200300	1193173235	2945	2945	2945	2945	0
58	20240430	200200	1193173235	2945	2945	2945	2945	0
59	20240430	200100	1193173235	2945	2945	2945	2945	0
60	20240430	200000	1193173235	2945	2945	2945	2945	0
61	20240430	195900	1193173235	2945	2945	2945	2945	0
62	20240430	195800	1193173235	2945	2945	2945	2945	14248
63	20240430	195700	1193173235	2945	2945	2945	2945	0
64	20240430	195600	1193173235	2945	2945	2945	2945	0
65	20240430	195500	1193173235	2945	2945	2945	2945	0
66	20240430	195400	1193173235	2945	2945	2945	2945	0
67	20240430	195300	1193173235	2945	2945	2945	2945	0
68	20240430	195200	1193173235	2945	2945	2945	2945	0
69	20240430	195100	1193173235	2945	2945	2945	2945	0
70	20240430	195000	1193173235	2945	2945	2945	2945	0
71	20240430	194900	1193173235	2945	2945	2945	2945	0
72	20240430	194800	1193173235	2945	2945	2945	2945	0
73	20240430	194700	1193173235	2945	2945	2945	2945	0
74	20240430	194600	1193173235	2945	2945	2945	2945	0
75	20240430	194500	1193173235	2945	2945	2945	2945	0
76	20240430	194400	1193173235	2945	2945	2945	2945	0
77	20240430	194300	1193173235	2945	2945	2945	2945	0
78	20240430	194200	1193173235	2945	2945	2945	2945	0
79	20240430	194100	1193173235	2945	2945	2945	2945	0
80	20240430	194000	1193173235	2945	2945	2945	2945	0
81	20240430	193900	1193173235	2945	2945	2945	2945	0
82	20240430	193800	1193173235	2945	2945	2945	2945	0
83	20240430	193700	1193173235	2945	2945	2945	2945	0
84	20240430	193600	1193173235	2945	2945	2945	2945	0
85	20240430	193500	1193173235	2945	2945	2945	2945	0
86	20240430	193400	1193173235	2945	2945	2945	2945	0
87	20240430	193300	1193173235	2945	2945	2945	2945	0
88	20240430	193200	1193173235	2945	2945	2945	2945	0
89	20240430	193100	1193173235	2945	2945	2945	2945	0
90	20240430	193000	1193173235	2945	2945	2945	2945	0
91	20240430	192900	1193173235	2945	2945	2945	2945	0
92	20240430	192800	1193173235	2945	2945	2945	2945	14248
93	20240430	192700	1193173235	2945	2945	2945	2945	0
94	20240430	192600	1193173235	2945	2945	2945	2945	0
95	20240430	192500	1193173235	2945	2945	2945	2945	0
96	20240430	192400	1193173235	2945	2945	2945	2945	0
97	20240430	192300	1193173235	2945	2945	2945	2945	0
98	20240430	192200	1193173235	2945	2945	2945	2945	0
99	20240430	192100	1193173235	2945	2945	2945	2945	0
100	20240430	192000	1193173235	2945	2945	2945	2945	0
101	20240430	191900	1193173235	2945	2945	2945	2945	0
102	20240430	191800	1193173235	2945	2945	2945	2945	0
103	20240430	191700	1193173235	2945	2945	2945	2945	0
104	20240430	191600	1193173235	2945	2945	2945	2945	0
105	20240430	191500	1193173235	2945	2945	2945	2945	0
106	20240430	191400	1193173235	2945	2945	2945	2945	0
107	20240430	191300	1193173235	2945	2945	2945	2945	0
108	20240430	191200	1193173235	2945	2945	2945	2945	0
109	20240430	191100	1193173235	2945	2945	2945	2945	0
110	20240430	191000	1193173235	2945	2945	2945	2945	0
111	20240430	190900	1193173235	2945	2945	2945	2945	0
112	20240430	190800	1193173235	2945	2945	2945	2945	0
113	20240430	190700	1193173235	2945	2945	2945	2945	0
114	20240430	190600	1193173235	2945	2945	2945	2945	0
115	20240430	190500	1193173235	2945	2945	2945	2945	0
116	20240430	190400	1193173235	2945	2945	2945	2945	0
117	20240430	190300	1193173235	2945	2945	2945	2945	0
118	20240430	190200	1193173235	2945	2945	2945	2945	0
119	20240430	190100	1193173235	2945	2945	2945	2945	0
120	20240430	190000	1193173235	2945	2945	2945	2945	0
121	20240430	185900	1193173235	2945	2945	2945	2945	0
122	20240430	185800	1193173235	2945	2945	2945	2945	14248
123	20240430	185700	1193173235	2945	2945	2945	2945	0
124	20240430	185600	1193173235	2945	2945	2945	2945	0
125	20240430	185500	1193173235	2945	2945	2945	2945	0
126	20240430	185400	1193173235	2945	2945	2945	2945	0
127	20240430	185300	1193173235	2945	2945	2945	2945	0
128	20240430	185200	1193173235	2945	2945	2945	2945	0
129	20240430	185100	1193173235	2945	2945	2945	2945	0
130	20240430	185000	1193173235	2945	2945	2945	2945	0
131	20240430	184900	1193173235	2945	2945	2945	2945	0
132	20240430	184800	1193173235	2945	2945	2945	2945	0
133	20240430	184700	1193173235	2945	2945	2945	2945	0
134	20240430	184600	1193173235	2945	2945	2945	2945	0
135	20240430	184500	1193173235	2945	2945	2945	2945	0
136	20240430	184400	1193173235	2945	2945	2945	2945	0
137	20240430	184300	1193173235	2945	2945	2945	2945	0
138	20240430	184200	1193173235	2945	2945	2945	2945	0
139	20240430	184100	1193173235	2945	2945	2945	2945	0
140	20240430	184000	1193173235	2945	2945	2945	2945	0
141	20240430	183900	1193173235	2945	2945	2945	2945	0
142	20240430	183800	1193173235	2945	2945	2945	2945	0
143	20240430	183700	1193173235	2945	2945	2945	2945	0
144	20240430	183600	1193173235	2945	2945	2945	2945	0
145	20240430	183500	1193173235	2945	2945	2945	2945	0
146	20240430	183400	1193173235	2945	2945	2945	2945	0
147	20240430	183300	1193173235	2945	2945	2945	2945	0
148	20240430	183200	1193173235	2945	2945	2945	2945	0
149	20240430	183100	1193173235	2945	2945	2945	2945	0
150	20240430	183000	1193173235	2945	2945	2945	2945	0
151	20240430	182900	1193173235	2945	2945	2945	2945	0
152	20240430	182800	1193173235	2945	2945	2945	2945	14248
153	20240430	182700	1193173235	2945	2945	2945	2945	0
154	20240430	182600	1193173235	2945	2945	2945	2945	0
155	20240430	182500	1193173235	2945	2945	2945	2945	0
156	20240430	182400	1193173235	2945	2945	2945	2945	0
157	20240430	182300	1193173235	2945	2945	2945	2945	0
158	20240430	182200	1193173235	2945	2945	2945	2945	0
159	20240430	182100	1193173235	2945	2945	2945	2945	0
160	20240430	182000	1193173235	2945	2945	2945	2945	0
161	20240430	181900	1193173235	2945	2945	2945	2945	0
162	20240430	181800	1193173235	2945	2945	2945	2945	0
163	20240430	181700	1193173235	2945	2945	2945	2945	0
164	20240430	181600	1193173235	2945	2945	2945	2945	0
165	20240430	181500	1193173235	2945	2945	2945	2945	0
166	20240430	181400	1193173235	2945	2945	2945	2945	0
167	20240430	181300	1193173235	2945	2945	2945	2945	0
168	20240430	181200	1193173235	2945	2945	2945	2945	0
169	20240430	181100	1193173235	2945	2945	2945	2945	0
170	20240430	181000	1193173235	2945	2945	2945	2945	0
171	20240430	180900	1193173235	2945	2945	2945	2945	0
172	20240430	180800	1193173235	2945	2945	2945	2945	0
173	20240430	180700	1193173235	2945	2945	2945	2945	0
174	20240430	180600	1193173235	2945	2945	2945	2945	0
175	20240430	180500	1193173235	2945	2945	2945	2945	0
176	20240430	180400	1193173235	2945	2945	2945	2945	0
177	20240430	180300	1193173235	2945	2945	2945	2945	0
178	20240430	180200	1193173235	2945	2945	2945	2945	0
179	20240430	180100	1193173235	2945	2945	2945	2945	0
180	20240430	180000	1193173235	2945	2945	2945	2945	0
181	20240430	175900	1193173235	2945	2945	2945	2945	0
182	20240430	175800	1193173235	2945	2945	2945	2945	14248
183	20240430	175700	1193173235	2945	2945	2945	2945	0
184	20240430	175600	1193173235	2945	2945	2945	2945	0
185	20240430	175500	1193173235	2945	2945	2945	2945	0
186	20240430	175400	1193173235	2945	2945	2945	2945	0
187	20240430	175300	1193173235	2945	2945	2945	2945	0
188	20240430	175200	1193173235	2945	2945	2945	2945	0
189	20240430	175100	1193173235	2945	2945	2945	2945	0
190	20240430	175000	1193173235	2945	2945	2945	2945	0
191	20240430	174900	1193173235	2945	2945	2945	2945	0
192	20240430	174800	1193173235	2945	2945	2945	2945	0
193	20240430	174700	1193173235	2945	2945	2945	2945	0
194	20240430	174600	1193173235	2945	2945	2945	2945	0
195	20240430	174500	1193173235	2945	2945	2945	2945	0
196	20240430	174400	1193173235	2945	2945	2945	2945	0
197	20240430	174300	1193173235	2945	2945	2945	2945	0
198	20240430	174200	1193173235	2945	2945	2945	2945	0
199	20240430	174100	1193173235	2945	2945	2945	2945	0
200	20240430	174000	1193173235	2945	2945	2945	2945	0
201	20240430	173900	1193173235	2945	2945	2945	2945	0
202	20240430	173800	1193173235	2945	2945	2945	2945	0
203	20240430	173700	1193173235	2945	2945	2945	2945	0
204	20240430	173600	1193173235	2945	2945	2945	2945	0
205	20240430	173500	1193173235	2945	2945	2945	2945	0
206	20240430	173400	1193173235	2945	2945	2945	2945	0
207	20240430	173300	1193173235	2945	2945	2945	2945	0
208	20240430	173200	1193173235	2945	2945	2945	2945	0
209	20240430	173100	1193173235	2945	2945	2945	2945	0
210	20240430	173000	1193173235	2945	2945	2945	2945	0
211	20240430	172900	1193173235	2945	2945	2945	2945	0
212	20240430	172800	1193173235	2945	2945	2945	2945	14248
213	20240430	172700	1193173235	2945	2945	2945	2945	0
214	20240430	172600	1193173235	2945	2945	2945	2945	0
215	20240430	172500	1193173235	2945	2945	2945	2945	0
216	20240430	172400	1193173235	2945	2945	2945	2945	0
217	20240430	172300	1193173235	2945	2945	2945	2945	0
218	20240430	172200	1193173235	2945	2945	2945	2945	0
219	20240430	172100	1193173235	2945	2945	2945	2945	0
220	20240430	172000	1193173235	2945	2945	2945	2945	0
221	20240430	171900	1193173235	2945	2945	2945	2945	0
222	20240430	171800	1193173235	2945	2945	2945	2945	0
223	20240430	171700	1193173235	2945	2945	2945	2945	0
224	20240430	171600	1193173235	2945	2945	2945	2945	0
225	20240430	171500	1193173235	2945	2945	2945	2945	0
226	20240430	171400	1193173235	2945	2945	2945	2945	0
227	20240430	171300	1193173235	2945	2945	2945	2945	0
228	20240430	171200	1193173235	2945	2945	2945	2945	0
229	20240430	171100	1193173235	2945	2945	2945	2945	0
230	20240430	171000	1193173235	2945	2945	2945	2945	0
231	20240430	170900	1193173235	2945	2945	2945	2945	0
232	20240430	170800	1193173235	2945	2945	2945	2945	0
233	20240430	170700	1193173235	2945	2945	2945	2945	0
234	20240430	170600	1193173235	2945	2945	2945	2945	0
235	20240430	170500	1193173235	2945	2945	2945	2945	0
236	20240430	170400	1193173235	2945	2945	2945	2945	0
237	20240430	170300	1193173235	2945	2945	2945	2945	0
238	20240430	170200	1193173235	2945	2945	2945	2945	0
239	20240430	170100	1193173235	2945	2945	2945	2945	0
240	20240430	170000	1193173235	2945	2945	2945	2945	0
241	20240430	165900	1193173235	2945	2945	2945	2945	0
242	20240430	165800	1193173235	2945	2945	2945	2945	14248
243	20240430	165700	1193173235	2945	2945	2945	2945	0
244	20240430	165600	1193173235	2945	2945	2945	2945	0
245	20240430	165500	1193173235	2945	2945	2945	2945	0
246	20240430	165400	1193173235	2945	2945	2945	2945	0
247	20240430	165300	1193173235	2945	2945	2945	2945	0
248	20240430	165200	1193173235	2945	2945	2945	2945	0
249	20240430	165100	1193173235	2945	2945	2945	2945	0
250	20240430	165000	1193173235	2945	2945	2945	2945	0
251	20240430	164900	1193173235	2945	2945	2945	2945	0
252	20240430	164800	1193173235	2945	2945	2945	2945	0
253	20240430	164700	1193173235	2945	2945	2945	2945	0
254	20240430	164600	1193173235	2945	2945	2945	2945	0
255	20240430	164500	1193173235	2945	2945	2945	2945	0
256	20240430	164400	1193173235	2945	2945	2945	2945	0
257	20240430	164300	1193173235	2945	2945	2945	2945	0
258	20240430	164200	1193173235	2945	2945	2945	2945	0
259	20240430	164100	1193173235	2945	2945	2945	2945	0
260	20240430	164000	1193173235	2945	2945	2945	2945	0
261	20240430	163900	1193173235	2945	2945	2945	2945	0
262	20240430	163800	1193173235	2945	2945	2945	2945	0
263	20240430	163700	1193173235	2945	2945	2945	2945	0
264	20240430	163600	1193173235	2945	2945	2945	2945	0
265	20240430	163500	1193173235	2945	2945	2945	2945	0
266	20240430	163400	1193173235	2945	2945	2945	2945	0
267	20240430	163300	1193173235	2945	2945	2945	2945	0
268	20240430	163200	1193173235	2945	2945	2945	2945	0
269	20240430	163100	1193173235	2945	2945	2945	2945	0
270	20240430	163000	1193173235	2945	2945	2945	2945	0
271	20240430	162900	1193173235	2945	2945	2945	2945	0
272	20240430	162800	1193173235	2945	2945	2945	2945	14248
273	20240430	162700	1193173235	2945	2945	2945	2945	0
274	20240430	162600	1193173235	2945	2945	2945	2945	0
275	20240430	162500	1193173235	2945	2945	2945	2945	0
276	20240430	162400	1193173235	2945	2945	2945	2945	0
277	20240430	162300	1193173235	2945	2945	2945	2945	0
278	20240430	162200	1193173235	2945	2945	2945	2945	0
279	20240430	162100	1193173235	2945	2945	2945	2945	0
280	20240430	162000	1193173235	2945	2945	2945	2945	0
281	20240430	161900	1193173235	2945	2945	2945	2945	0
282	20240430	161800	1193173235	2945	2945	2945	2945	0
283	20240430	161700	1193173235	2945	2945	2945	2945	0
284	20240430	161600	1193173235	2945	2945	2945	2945	0
285	20240430	161500	1193173235	2945	2945	2945	2945	0
286	20240430	161400	1193173235	2945	2945	2945	2945	0
287	20240430	161300	1193173235	2945	2945	2945	2945	0
288	20240430	161200	1193173235	2945	2945	2945	2945	0
289	20240430	161100	1193173235	2945	2945	2945	2945	0
290	20240430	161000	1193173235	2945	2945	2945	2945	0
291	20240430	160900	1193173235	2945	2945	2945	2945	0
292	20240430	160800	1193173235	2945	2945	2945	2945	0
293	20240430	160700	1193173235	2945	2945	2945	2945	0
294	20240430	160600	1193173235	2945	2945	2945	2945	0
295	20240430	160500	1193173235	2945	2945	2945	2945	0
296	20240430	160400	1193173235	2945	2945	2945	2945	0
297	20240430	160300	1193173235	2945	2945	2945	2945	0
298	20240430	160200	1193173235	2945	2945	2945	2945	0
299	20240430	160100	1193173235	2945	2945	2945	2945	0
300	20240430	160000	1193173235	2945	2945	2945	2945	0
301	20240430	155900	1193173235	2945	2945	2945	2945	0
302	20240430	155800	1193173235	2945	2945	2945	2945	14248
303	20240430	155700	1193173235	2945	2945	2945	2945	0
304	20240430	155600	1193173235	2945	2945	2945	2945	0
305	20240430	155500	1193173235	2945	2945	2945	2945	0
306	20240430	155400	1193173235	2945	2945	2945	2945	0
307	20240430	155300	1193173235	2945	2945	2945	2945	0
308	20240430	155200	1193173235	2945	2945	2945	2945	0
309	20240430	155100	1193173235	2945	2945	2945	2945	0
310	20240430	155000	1193173235	2945	2945	2945	2945	0
311	20240430	154900	1193173235	2945	2945	2945	2945	0
312	20240430	154800	1193173235	2945	2945	2945	2945	0
313	20240430	154700	1193173235	2945	2945	2945	2945	0
314	20240430	154600	1193173235	2945	2945	2945	2945	0
315	20240430	154500	1193173235	2945	2945	2945	2945	0
316	20240430	154400	1193173235	2945	2945	2945	2945	0
317	20240430	154300	1193173235	2945	2945	2945	2945	0
318	20240430	154200	1193173235	2945	2945	2945	2945	0
319	20240430	154100	1193173235	2945	2945	2945	2945	0
320	20240430	154000	1193173235	2945	2945	2945	2945	0
321	20240430	153900	1193173235	2945	2945	2945	2945	0
322	20240430	153800	1193173235	2945	2945	2945	2945	0
323	20240430	153700	1193173235	2945	2945	2945	2945	0
324	20240430	153600	1193173235	2945	2945	2945	2945	0
325	20240430	153500	1193173235	2945	2945	2945	2945	0
326	20240430	153400	1193173235	2945	2945	2945	2945	0
327	20240430	153300	1193173235	2945	2945	2945	2945	0
328	20240430	153200	1193173235	2945	2945	2945	2945	0
329	20240430	153100	1193173235	2945	2945	2945	2945	0
330	20240430	153000	1193173235	2945	2945	2945	2945	14248
331	20240430	152900	1151212875	2960	2960	2960	2960	0
332	20240430	152800	1151212875	2960	2960	2960	2960	0
333	20240430	152700	1151212875	2960	2960	2960	2960	0
334	20240430	152600	1151212875	2960	2960	2960	2960	0
335	20240430	152500	1151212875	2960	2960	2960	2960	0
336	20240430	152400	1151212875	2960	2960	2960	2960	0
337	20240430	152300	1151212875	2960	2960	2960	2960	0
338	20240430	152200	1151212875	2960	2960	2960	2960	0
339	20240430	152100	1151212875	2960	2960	2960	2960	0
340	20240430	152000	1151212875	2960	2960	2960	2960	0
341	20240430	151900	1151212875	2960	2955	2960	2955	905
342	20240430	151800	1148535095	2960	2955	2960	2955	601
343	20240430	151700	1146758135	2960	2955	2960	2955	1295
344	20240430	151600	1142925240	2960	2955	2960	2955	3098
345	20240430	151500	1133761850	2955	2955	2955	2950	992
346	20240430	151400	1130833445	2955	2950	2960	2950	1697
347	20240430	151300	1125824480	2960	2960	2960	2950	4037
348	20240430	151200	1113914960	2960	2960	2960	2960	101
349	20240430	151100	1113616000	2960	2955	2960	2950	855
350	20240430	151000	1111087520	2960	2955	2960	2950	438
351	20240430	150900	1109793390	2955	2955	2955	2955	437
352	20240430	150800	1108502055	2955	2955	2955	2955	200
353	20240430	150700	1107911055	2960	2960	2960	2960	66
354	20240430	150600	1107715695	2960	2955	2960	2955	468
355	20240430	150500	1106332750	2955	2950	2955	2950	1268
356	20240430	150400	1102592140	2955	2950	2955	2950	1616
357	20240430	150300	1097824765	2950	2950	2950	2950	0
358	20240430	150200	1097824765	2950	2950	2950	2950	4
359	20240430	150100	1097812965	2950	2950	2950	2950	552
360	20240430	150000	1096184565	2950	2950	2950	2950	0
361	20240430	145900	1096184565	2950	2950	2950	2950	536
362	20240430	145800	1094603365	2950	2950	2950	2950	520
363	20240430	145700	1093069365	2950	2950	2950	2950	427
364	20240430	145600	1091809715	2950	2945	2950	2945	1808
365	20240430	145500	1086480390	2945	2945	2950	2945	320
366	20240430	145400	1085537140	2945	2950	2950	2945	1108
367	20240430	145300	1082273530	2945	2950	2950	2945	700
368	20240430	145200	1080208540	2950	2950	2950	2950	42
369	20240430	145100	1080084640	2955	2955	2955	2955	551
370	20240430	145000	1078456435	2955	2955	2955	2955	2
371	20240430	144900	1078450525	2955	2955	2955	2955	0
372	20240430	144800	1078450525	2955	2950	2955	2950	1683
373	20240430	144700	1073483455	2955	2950	2955	2950	2
374	20240430	144600	1073477550	2955	2960	2965	2955	69
375	20240430	144500	1073273605	2965	2955	2965	2950	6664
376	20240430	144400	1053574810	2960	2960	2960	2955	52
377	20240430	144300	1053421140	2960	2965	2965	2960	444
378	20240430	144200	1052104690	2960	2960	2960	2960	0
379	20240430	144100	1052104690	2960	2960	2965	2960	211
380	20240430	144000	1051479140	2965	2965	2965	2965	480
381	20240430	143900	1050055940	2965	2960	2965	2955	801
382	20240430	143800	1047687320	2965	2970	2970	2960	971
383	20240430	143700	1044808675	2960	2960	2960	2960	1445
384	20240430	143600	1040531475	2960	2955	2960	2955	2209
385	20240430	143500	1034002905	2960	2955	2960	2955	795
386	20240430	143400	1031651285	2960	2960	2960	2960	0
387	20240430	143300	1031651285	2960	2960	2960	2960	0
388	20240430	143200	1031651285	2960	2955	2960	2955	987
389	20240430	143100	1028732620	2955	2955	2955	2955	200
390	20240430	143000	1028141620	2960	2955	2960	2955	469
391	20240430	142900	1026755720	2950	2950	2950	2950	0
392	20240430	142800	1026755720	2950	2955	2955	2950	4137
393	20240430	142700	1014547015	2955	2955	2955	2955	784
394	20240430	142600	1012230295	2960	2955	2960	2955	1853
395	20240430	142500	1006754670	2960	2965	2965	2960	614
396	20240430	142400	1004934810	2955	2955	2955	2955	30
397	20240430	142300	1004846160	2970	2955	2970	2955	119
398	20240430	142200	1004493510	2965	2965	2965	2965	447
399	20240430	142100	1003168155	2965	2965	2965	2960	466
400	20240430	142000	1001788785	2960	2970	2970	2960	608
401	20240430	141900	999984375	2965	2965	2965	2965	300
402	20240430	141800	999094875	2975	2955	2975	2955	15218
403	20240430	141700	953913205	2960	2955	2960	2955	523
404	20240430	141600	952365625	2960	2960	2960	2960	0
405	20240430	141500	952365625	2960	2960	2960	2960	0
406	20240430	141400	952365625	2960	2955	2960	2955	905
407	20240430	141300	949689075	2960	2960	2960	2960	301
408	20240430	141200	948798115	2955	2955	2960	2955	524
409	20240430	141100	947247490	2955	2955	2955	2955	1845
410	20240430	141000	941795515	2955	2960	2960	2955	664
411	20240430	140900	939830225	2960	2955	2960	2955	513
412	20240430	140800	938312015	2955	2960	2960	2950	775
413	20240430	140700	936022605	2960	2960	2960	2955	439
414	20240430	140600	934723170	2955	2955	2955	2955	804
415	20240430	140500	932347350	2960	2960	2960	2955	1007
416	20240430	140400	929371645	2960	2960	2960	2960	2660
417	20240430	140300	921498045	2960	2960	2960	2960	300
418	20240430	140200	920610045	2960	2965	2965	2960	2951
419	20240430	140100	911872800	2965	2965	2965	2965	280
420	20240430	140000	911042600	2965	2970	2970	2965	457
421	20240430	135900	909685910	2970	2965	2970	2960	1552
422	20240430	135800	905082105	2965	2965	2965	2965	453
423	20240430	135700	903738960	2965	2970	2970	2965	230
424	20240430	135600	903056860	2970	2970	2970	2970	3331
425	20240430	135500	893163790	2965	2965	2965	2960	713
426	20240430	135400	891052695	2960	2965	2965	2960	1014
427	20240430	135300	888046375	2960	2965	2965	2960	705
428	20240430	135200	885959570	2960	2955	2965	2955	628
429	20240430	135100	884100730	2960	2960	2960	2960	426
430	20240430	135000	882839770	2960	2955	2960	2955	1060
431	20240430	134900	879707460	2955	2955	2955	2955	1010
432	20240430	134800	876722910	2960	2955	2960	2955	518
433	20240430	134700	875189785	2960	2955	2960	2955	943
434	20240430	134600	872403005	2960	2955	2960	2955	626
435	20240430	134500	870550070	2955	2955	2960	2950	183
436	20240430	134400	870009365	2960	2955	2960	2955	2
437	20240430	134300	870003450	2960	2955	2960	2955	1896
438	20240430	134200	864398360	2960	2960	2960	2955	713
439	20240430	134100	862287930	2960	2965	2965	2960	1635
440	20240430	134000	857445980	2965	2965	2970	2965	717
441	20240430	133900	855319765	2965	2965	2965	2965	829
442	20240430	133800	852861780	2965	2965	2965	2965	1771
443	20240430	133700	847610765	2965	2965	2965	2965	800
444	20240430	133600	845238765	2965	2965	2965	2965	952
445	20240430	133500	842416085	2960	2960	2965	2960	1558
446	20240430	133400	837801625	2965	2970	2970	2965	2057
447	20240430	133300	831700110	2965	2965	2970	2965	993
448	20240430	133200	828753605	2970	2960	2970	2960	3374
449	20240430	133100	818735735	2965	2965	2970	2965	3167
450	20240430	133000	809334080	2965	2950	2970	2945	9126
451	20240430	132900	782251880	2950	2950	2950	2950	953
452	20240430	132800	779440530	2950	2955	2960	2950	1309
453	20240430	132700	775568810	2950	2950	2955	2950	4402
454	20240430	132600	762582695	2950	2950	2950	2950	0
455	20240430	132500	762582695	2950	2945	2950	2945	3761
456	20240430	132400	751495785	2945	2950	2950	2945	1393
457	20240430	132300	747393395	2945	2945	2950	2945	2607
458	20240430	132200	739715575	2940	2945	2945	2940	3503
459	20240430	132100	729399250	2945	2945	2945	2945	52
460	20240430	132000	729246110	2945	2945	2945	2945	425
461	20240430	131900	727994485	2935	2940	2940	2935	3438
462	20240430	131800	717886940	2940	2940	2940	2935	1332
463	20240430	131700	713977415	2940	2935	2940	2935	475
464	20240430	131600	712581020	2940	2935	2940	2930	14463
465	20240430	131500	670125650	2935	2935	2935	2935	773
466	20240430	131400	667856895	2935	2935	2935	2935	0
467	20240430	131300	667856895	2935	2935	2935	2935	0
468	20240430	131200	667856895	2935	2935	2935	2935	1512
469	20240430	131100	663419175	2935	2935	2935	2935	166
470	20240430	131000	662931965	2935	2935	2935	2935	526
471	20240430	130900	661388155	2935	2935	2935	2935	0
472	20240430	130800	661388155	2935	2930	2935	2930	3
473	20240430	130700	661379360	2935	2935	2935	2935	475
474	20240430	130600	659985235	2930	2935	2935	2930	201
475	20240430	130500	659396300	2930	2930	2930	2930	7
476	20240430	130400	659375790	2935	2935	2935	2935	433
477	20240430	130300	658104935	2935	2930	2935	2930	4
478	20240430	130200	658093200	2930	2930	2935	2930	1641
479	20240430	130100	653282780	2930	2930	2930	2925	900
480	20240430	130000	650645855	2930	2930	2930	2930	200
481	20240430	125900	650059855	2935	2930	2935	2930	468
482	20240430	125800	648686320	2935	2935	2935	2935	58
483	20240430	125700	648516090	2935	2940	2940	2935	461
484	20240430	125600	647160785	2935	2935	2935	2935	381
485	20240430	125500	646042550	2935	2935	2935	2935	650
486	20240430	125400	644134800	2940	2935	2940	2935	841
487	20240430	125300	641662265	2940	2940	2945	2940	1114
488	20240430	125200	638386975	2940	2935	2940	2930	3217
489	20240430	125100	628931515	2935	2930	2935	2930	1956
490	20240430	125000	623190705	2935	2935	2935	2930	657
491	20240430	124900	621264910	2935	2935	2935	2935	533
492	20240430	124800	619700555	2935	2935	2935	2930	29
493	20240430	124700	619615500	2935	2935	2935	2935	270
494	20240430	124600	618823050	2930	2930	2930	2930	100
495	20240430	124500	618530050	2930	2935	2935	2930	1307
496	20240430	124400	614694010	2935	2930	2935	2930	3069
497	20240430	124300	605688975	2930	2930	2930	2930	46
498	20240430	124200	605554195	2930	2930	2930	2930	2
499	20240430	124100	605548335	2925	2935	2935	2925	544
500	20240430	124000	603952345	2930	2930	2930	2930	300
501	20240430	123900	603073345	2930	2930	2930	2930	211
502	20240430	123800	602455115	2925	2925	2925	2925	1
503	20240430	123700	602452190	2930	2930	2930	2930	120
504	20240430	123600	602100590	2935	2925	2935	2925	463
505	20240430	123500	600744500	2925	2935	2935	2925	113
506	20240430	123400	600413875	2935	2930	2935	2930	1049
507	20240430	123300	597339875	2930	2930	2930	2930	475
508	20240430	123200	595948125	2930	2930	2930	2930	0
509	20240430	123100	595948125	2930	2930	2930	2930	961
510	20240430	123000	593132395	2920	2925	2925	2920	25
511	20240430	122900	593059280	2925	2930	2930	2925	1152
512	20240430	122800	589685920	2930	2930	2930	2930	434
513	20240430	122700	588414300	2930	2930	2930	2930	8
514	20240430	122600	588390860	2930	2930	2930	2930	481
515	20240430	122500	586981530	2930	2930	2930	2930	33
516	20240430	122400	586884840	2930	2930	2930	2930	900
517	20240430	122300	584247840	2930	2930	2930	2930	2385
518	20240430	122200	577259790	2930	2930	2930	2925	29
519	20240430	122100	577174825	2930	2930	2930	2920	57
520	20240430	122000	577008215	2930	2930	2930	2930	473
521	20240430	121900	575622325	2920	2920	2920	2920	1
522	20240430	121800	575619405	2920	2920	2930	2920	7028
523	20240430	121700	555066810	2915	2920	2920	2915	86
524	20240430	121600	554815870	2920	2920	2920	2915	1810
525	20240430	121500	549532890	2920	2915	2920	2915	513
526	20240430	121400	548035065	2915	2915	2915	2915	34
527	20240430	121300	547935955	2915	2920	2920	2915	510
528	20240430	121200	546446760	2915	2915	2915	2915	0
529	20240430	121100	546446760	2915	2915	2915	2915	1243
530	20240430	121000	542823415	2920	2915	2920	2915	599
531	20240430	120900	541074935	2915	2915	2915	2915	1500
532	20240430	120800	536702435	2915	2920	2920	2915	185
533	20240430	120700	536162660	2920	2920	2920	2920	616
534	20240430	120600	534363940	2920	2915	2920	2915	59
535	20240430	120500	534191945	2920	2915	2920	2915	554
536	20240430	120400	532574645	2915	2915	2915	2915	5
537	20240430	120300	532560070	2915	2915	2915	2915	17
538	20240430	120200	532510515	2920	2915	2920	2915	419
539	20240430	120100	531287040	2920	2920	2925	2920	41
540	20240430	120000	531167315	2920	2920	2920	2920	480
541	20240430	115900	529765715	2925	2925	2925	2925	0
542	20240430	115800	529765715	2925	2925	2925	2925	0
543	20240430	115700	529765715	2925	2925	2925	2925	415
544	20240430	115600	528551840	2920	2920	2920	2920	3048
545	20240430	115500	519651680	2925	2925	2925	2925	470
546	20240430	115400	518276930	2925	2920	2925	2920	3501
547	20240430	115300	508054005	2925	2920	2925	2920	326
548	20240430	115200	507102080	2925	2920	2925	2920	625
549	20240430	115100	505274955	2920	2920	2920	2920	465
550	20240430	115000	503917155	2925	2925	2925	2925	0
551	20240430	114900	503917155	2925	2925	2925	2920	576
552	20240430	114800	502232805	2920	2920	2925	2920	41
553	20240430	114700	502113055	2925	2925	2925	2920	1721
554	20240430	114600	497080645	2920	2925	2925	2920	444
555	20240430	114500	495782445	2920	2920	2920	2920	2382
556	20240430	114400	488827005	2925	2920	2925	2920	586
557	20240430	114300	487113575	2920	2920	2920	2920	80
558	20240430	114200	486879975	2925	2925	2925	2925	574
559	20240430	114100	485201025	2925	2925	2925	2925	1676
560	20240430	114000	480298725	2925	2925	2925	2925	5347
561	20240430	113900	464658750	2925	2925	2925	2925	246
562	20240430	113800	463939200	2920	2920	2925	2920	3272
563	20240430	113700	454373625	2920	2920	2920	2920	1085
564	20240430	113600	451205425	2920	2915	2920	2915	754
565	20240430	113500	449005480	2915	2920	2920	2915	101
566	20240430	113400	448710565	2920	2920	2925	2920	1518
567	20240430	113300	444275665	2915	2920	2920	2915	3675
568	20240430	113200	433548390	2915	2915	2915	2915	13
569	20240430	113100	433510495	2920	2915	2920	2910	1817
570	20240430	113000	428211475	2910	2910	2910	2905	7613
571	20240430	112900	406057670	2910	2910	2910	2910	548
572	20240430	112800	404462990	2905	2905	2905	2905	802
573	20240430	112700	402133180	2905	2905	2910	2905	7
574	20240430	112600	402112840	2905	2905	2905	2905	476
575	20240430	112500	400730060	2905	2905	2905	2905	3222
576	20240430	112400	391370150	2905	2905	2905	2905	2
577	20240430	112300	391364340	2910	2905	2910	2905	527
578	20240430	112200	389831110	2900	2900	2900	2900	11
579	20240430	112100	389799210	2900	2905	2910	2900	1066
580	20240430	112000	386700400	2905	2905	2905	2905	0
581	20240430	111900	386700400	2905	2905	2905	2905	451
582	20240430	111800	385390245	2910	2910	2910	2905	1555
583	20240430	111700	380870195	2910	2910	2910	2910	134
584	20240430	111600	380480255	2910	2910	2910	2910	439
585	20240430	111500	379202765	2905	2905	2905	2905	3928
586	20240430	111400	367791925	2905	2905	2905	2905	1170
587	20240430	111300	364393075	2905	2900	2905	2900	725
588	20240430	111200	362288240	2900	2900	2900	2900	0
589	20240430	111100	362288240	2900	2900	2900	2900	437
590	20240430	111000	361020940	2900	2905	2905	2900	200
591	20240430	110900	360440440	2900	2900	2900	2900	6129
592	20240430	110800	342666340	2900	2905	2905	2900	501
593	20240430	110700	341211125	2905	2905	2905	2905	13
594	20240430	110600	341173360	2905	2905	2905	2905	40
595	20240430	110500	341057160	2905	2905	2905	2905	938
596	20240430	110400	338332270	2905	2905	2905	2905	350
597	20240430	110300	337315520	2905	2905	2905	2905	454
598	20240430	110200	335996650	2905	2905	2905	2905	1
599	20240430	110100	335993745	2905	2905	2905	2905	30
600	20240430	110000	335906595	2905	2900	2905	2900	442
601	20240430	105900	334622590	2900	2900	2900	2900	800
602	20240430	105800	332302590	2905	2905	2905	2905	525
603	20240430	105700	330777465	2905	2905	2905	2905	135
604	20240430	105600	330385290	2905	2905	2905	2905	110
605	20240430	105500	330065740	2905	2905	2905	2905	554
606	20240430	105400	328456370	2905	2905	2905	2905	1722
607	20240430	105300	323453960	2905	2905	2905	2905	0
608	20240430	105200	323453960	2905	2905	2910	2900	5058
609	20240430	105100	308758150	2905	2905	2905	2905	0
610	20240430	105000	308758150	2905	2905	2905	2905	540
611	20240430	104900	307189450	2905	2900	2905	2900	200
612	20240430	104800	306608460	2905	2900	2905	2900	334
613	20240430	104700	305638490	2905	2900	2905	2900	473
614	20240430	104600	304264450	2900	2900	2905	2900	679
615	20240430	104500	302295100	2900	2895	2900	2895	7362
616	20240430	104400	280959355	2890	2900	2900	2890	101
617	20240430	104300	280667450	2895	2900	2905	2895	3093
618	20240430	104200	271706505	2905	2895	2905	2895	4489
619	20240430	104100	258695935	2895	2895	2900	2895	1010
620	20240430	104000	255771475	2895	2895	2895	2895	10
621	20240430	103900	255742525	2900	2900	2900	2900	933
622	20240430	103800	253036825	2900	2895	2900	2895	7126
623	20240430	103700	232406645	2890	2895	2895	2890	664
624	20240430	103600	230485240	2890	2890	2890	2890	10
625	20240430	103500	230456340	2890	2890	2890	2890	346
626	20240430	103400	229456400	2895	2890	2895	2890	1670
627	20240430	103300	224628015	2890	2890	2890	2890	100
628	20240430	103200	224339015	2895	2895	2895	2895	3256
629	20240430	103100	214912895	2895	2895	2895	2895	1900
630	20240430	103000	209412395	2895	2895	2895	2895	0
631	20240430	102900	209412395	2895	2890	2895	2890	541
632	20240430	102800	207846710	2890	2890	2890	2890	2
633	20240430	102700	207840930	2890	2895	2895	2890	478
634	20240430	102600	206458510	2890	2890	2890	2890	207
635	20240430	102500	205860280	2885	2885	2885	2885	744
636	20240430	102400	203713840	2890	2890	2890	2890	411
637	20240430	102300	202526050	2890	2890	2890	2890	2
638	20240430	102200	202520270	2885	2890	2890	2885	530
639	20240430	102100	200991120	2895	2895	2895	2895	462
640	20240430	102000	199653630	2900	2900	2900	2900	10
641	20240430	101900	199624630	2900	2900	2900	2900	453
642	20240430	101800	198310930	2900	2900	2900	2900	0
643	20240430	101700	198310930	2900	2900	2900	2900	0
644	20240430	101600	198310930	2900	2895	2900	2895	1067
645	20240430	101500	195217130	2895	2895	2895	2895	0
646	20240430	101400	195217130	2895	2895	2895	2895	428
647	20240430	101300	193978070	2885	2895	2895	2885	1022
648	20240430	101200	191023085	2895	2900	2900	2895	11
649	20240430	101100	190991235	2900	2890	2900	2890	795
650	20240430	101000	188691210	2890	2890	2890	2890	113
651	20240430	100900	188364640	2890	2900	2900	2890	52
652	20240430	100800	188214235	2900	2890	2900	2890	2783
653	20240430	100700	180155650	2895	2890	2895	2890	365
654	20240430	100600	179100795	2890	2895	2895	2890	1213
655	20240430	100500	175592840	2890	2890	2890	2885	52
656	20240430	100400	175442810	2890	2895	2895	2890	1499
657	20240430	100300	171109200	2895	2895	2900	2895	1445
658	20240430	100200	166922995	2895	2895	2895	2895	147
659	20240430	100100	166497430	2885	2895	2900	2885	2823
660	20240430	100000	158327875	2895	2895	2895	2885	192
661	20240430	095900	157773435	2895	2885	2895	2885	41
662	20240430	095800	157655060	2895	2885	2895	2885	1225
663	20240430	095700	154115395	2885	2885	2885	2885	103
664	20240430	095600	153818240	2885	2885	2885	2885	1
665	20240430	095500	153815355	2890	2890	2890	2880	641
666	20240430	095400	151963385	2890	2890	2890	2890	305
667	20240430	095300	151081935	2890	2890	2890	2890	3745
668	20240430	095200	140258885	2890	2890	2890	2890	0
669	20240430	095100	140258885	2890	2890	2890	2890	10
670	20240430	095000	140229985	2895	2885	2895	2885	2866
671	20240430	094900	131951085	2890	2890	2890	2890	314
672	20240430	094800	131043625	2890	2890	2890	2890	590
673	20240430	094700	129338525	2875	2875	2875	2875	6
674	20240430	094600	129321275	2890	2885	2890	2885	2136
675	20240430	094500	123158815	2885	2875	2885	2875	4655
676	20240430	094400	109752385	2875	2880	2880	2875	513
677	20240430	094300	108276975	2880	2880	2880	2880	2
678	20240430	094200	108271215	2880	2875	2880	2875	429
679	20240430	094100	107035700	2880	2880	2880	2880	0
680	20240430	094000	107035700	2880	2875	2880	2875	1676
681	20240430	093900	102214820	2880	2880	2880	2880	0
682	20240430	093800	102214820	2880	2880	2880	2880	881
683	20240430	093700	99677540	2885	2885	2885	2885	420
684	20240430	093600	98465840	2880	2880	2880	2880	196
685	20240430	093500	97901360	2885	2880	2885	2880	797
686	20240430	093400	95605500	2885	2885	2885	2885	0
687	20240430	093300	95605500	2885	2885	2885	2885	472
688	20240430	093200	94243780	2885	2885	2885	2885	1585
689	20240430	093100	89671055	2880	2885	2885	2880	2040
690	20240430	093000	83785705	2880	2885	2885	2875	2319
691	20240430	092900	77112275	2880	2880	2880	2880	1662
692	20240430	092800	72325715	2885	2880	2885	2880	541
693	20240430	092700	70767560	2880	2875	2880	2875	3919
694	20240430	092600	59485840	2880	2875	2880	2875	5136
695	20240430	092500	44714160	2875	2875	2875	2875	947
696	20240430	092400	41991535	2870	2870	2870	2870	2258
697	20240430	092300	35511075	2870	2875	2875	2870	261
698	20240430	092200	34760945	2875	2875	2880	2875	959
699	20240430	092100	32003815	2875	2875	2875	2875	50
700	20240430	092000	31860065	2875	2880	2880	2875	65
701	20240430	091900	31673175	2880	2880	2880	2880	19
702	20240430	091800	31618455	2880	2880	2880	2880	0
703	20240430	091700	31618455	2880	2880	2880	2880	0
704	20240430	091600	31618455	2880	2875	2880	2870	10
705	20240430	091500	31589740	2880	2880	2880	2880	40
706	20240430	091400	31474540	2880	2880	2880	2880	0
707	20240430	091300	31474540	2880	2875	2880	2870	299
708	20240430	091200	30614905	2880	2875	2880	2875	289
709	20240430	091100	29783965	2875	2885	2885	2875	968
710	20240430	091000	26996140	2885	2880	2885	2880	399
711	20240430	090900	25845030	2880	2880	2880	2880	933
712	20240430	090800	23157990	2880	2860	2880	2860	515
713	20240430	090700	21680610	2870	2860	2870	2860	5
714	20240430	090600	21666290	2860	2860	2860	2860	654
715	20240430	090500	19795850	2865	2870	2870	2860	1004
716	20240430	090400	16916880	2870	2870	2870	2870	1
717	20240430	090300	16914010	2870	2865	2870	2865	37
718	20240430	090200	16807995	2870	2870	2890	2855	3345
719	20240430	090100	7216410	2895	2880	2895	2870	150
720	20240430	090000	6785875	2900	2900	2900	2875	2347