KissMeData/389500/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212800	517820450	27150	27150	27150	27150	743
3	20240430	212700	517820450	27150	27150	27150	27150	0
4	20240430	212600	517820450	27150	27150	27150	27150	0
5	20240430	212500	517820450	27150	27150	27150	27150	0
6	20240430	212400	517820450	27150	27150	27150	27150	0
7	20240430	212300	517820450	27150	27150	27150	27150	0
8	20240430	212200	517820450	27150	27150	27150	27150	0
9	20240430	212100	517820450	27150	27150	27150	27150	0
10	20240430	212000	517820450	27150	27150	27150	27150	0
11	20240430	211900	517820450	27150	27150	27150	27150	0
12	20240430	211800	517820450	27150	27150	27150	27150	0
13	20240430	211700	517820450	27150	27150	27150	27150	0
14	20240430	211600	517820450	27150	27150	27150	27150	0
15	20240430	211500	517820450	27150	27150	27150	27150	0
16	20240430	211400	517820450	27150	27150	27150	27150	0
17	20240430	211300	517820450	27150	27150	27150	27150	0
18	20240430	211200	517820450	27150	27150	27150	27150	0
19	20240430	211100	517820450	27150	27150	27150	27150	0
20	20240430	211000	517820450	27150	27150	27150	27150	0
21	20240430	210900	517820450	27150	27150	27150	27150	0
22	20240430	210800	517820450	27150	27150	27150	27150	0
23	20240430	210700	517820450	27150	27150	27150	27150	0
24	20240430	210600	517820450	27150	27150	27150	27150	0
25	20240430	210500	517820450	27150	27150	27150	27150	0
26	20240430	210400	517820450	27150	27150	27150	27150	0
27	20240430	210300	517820450	27150	27150	27150	27150	0
28	20240430	210200	517820450	27150	27150	27150	27150	0
29	20240430	210100	517820450	27150	27150	27150	27150	0
30	20240430	210000	517820450	27150	27150	27150	27150	0
31	20240430	205900	517820450	27150	27150	27150	27150	0
32	20240430	205800	517820450	27150	27150	27150	27150	743
33	20240430	205700	517820450	27150	27150	27150	27150	0
34	20240430	205600	517820450	27150	27150	27150	27150	0
35	20240430	205500	517820450	27150	27150	27150	27150	0
36	20240430	205400	517820450	27150	27150	27150	27150	0
37	20240430	205300	517820450	27150	27150	27150	27150	0
38	20240430	205200	517820450	27150	27150	27150	27150	0
39	20240430	205100	517820450	27150	27150	27150	27150	0
40	20240430	205000	517820450	27150	27150	27150	27150	0
41	20240430	204900	517820450	27150	27150	27150	27150	0
42	20240430	204800	517820450	27150	27150	27150	27150	0
43	20240430	204700	517820450	27150	27150	27150	27150	0
44	20240430	204600	517820450	27150	27150	27150	27150	0
45	20240430	204500	517820450	27150	27150	27150	27150	0
46	20240430	204400	517820450	27150	27150	27150	27150	0
47	20240430	204300	517820450	27150	27150	27150	27150	0
48	20240430	204200	517820450	27150	27150	27150	27150	0
49	20240430	204100	517820450	27150	27150	27150	27150	0
50	20240430	204000	517820450	27150	27150	27150	27150	0
51	20240430	203900	517820450	27150	27150	27150	27150	0
52	20240430	203800	517820450	27150	27150	27150	27150	0
53	20240430	203700	517820450	27150	27150	27150	27150	0
54	20240430	203600	517820450	27150	27150	27150	27150	0
55	20240430	203500	517820450	27150	27150	27150	27150	0
56	20240430	203400	517820450	27150	27150	27150	27150	0
57	20240430	203300	517820450	27150	27150	27150	27150	0
58	20240430	203200	517820450	27150	27150	27150	27150	0
59	20240430	203100	517820450	27150	27150	27150	27150	0
60	20240430	203000	517820450	27150	27150	27150	27150	0
61	20240430	202900	517820450	27150	27150	27150	27150	0
62	20240430	202800	517820450	27150	27150	27150	27150	743
63	20240430	202700	517820450	27150	27150	27150	27150	0
64	20240430	202600	517820450	27150	27150	27150	27150	0
65	20240430	202500	517820450	27150	27150	27150	27150	0
66	20240430	202400	517820450	27150	27150	27150	27150	0
67	20240430	202300	517820450	27150	27150	27150	27150	0
68	20240430	202200	517820450	27150	27150	27150	27150	0
69	20240430	202100	517820450	27150	27150	27150	27150	0
70	20240430	202000	517820450	27150	27150	27150	27150	0
71	20240430	201900	517820450	27150	27150	27150	27150	0
72	20240430	201800	517820450	27150	27150	27150	27150	0
73	20240430	201700	517820450	27150	27150	27150	27150	0
74	20240430	201600	517820450	27150	27150	27150	27150	0
75	20240430	201500	517820450	27150	27150	27150	27150	0
76	20240430	201400	517820450	27150	27150	27150	27150	0
77	20240430	201300	517820450	27150	27150	27150	27150	0
78	20240430	201200	517820450	27150	27150	27150	27150	0
79	20240430	201100	517820450	27150	27150	27150	27150	0
80	20240430	201000	517820450	27150	27150	27150	27150	0
81	20240430	200900	517820450	27150	27150	27150	27150	0
82	20240430	200800	517820450	27150	27150	27150	27150	0
83	20240430	200700	517820450	27150	27150	27150	27150	0
84	20240430	200600	517820450	27150	27150	27150	27150	0
85	20240430	200500	517820450	27150	27150	27150	27150	0
86	20240430	200400	517820450	27150	27150	27150	27150	0
87	20240430	200300	517820450	27150	27150	27150	27150	0
88	20240430	200200	517820450	27150	27150	27150	27150	0
89	20240430	200100	517820450	27150	27150	27150	27150	0
90	20240430	200000	517820450	27150	27150	27150	27150	0
91	20240430	195900	517820450	27150	27150	27150	27150	0
92	20240430	195800	517820450	27150	27150	27150	27150	743
93	20240430	195700	517820450	27150	27150	27150	27150	0
94	20240430	195600	517820450	27150	27150	27150	27150	0
95	20240430	195500	517820450	27150	27150	27150	27150	0
96	20240430	195400	517820450	27150	27150	27150	27150	0
97	20240430	195300	517820450	27150	27150	27150	27150	0
98	20240430	195200	517820450	27150	27150	27150	27150	0
99	20240430	195100	517820450	27150	27150	27150	27150	0
100	20240430	195000	517820450	27150	27150	27150	27150	0
101	20240430	194900	517820450	27150	27150	27150	27150	0
102	20240430	194800	517820450	27150	27150	27150	27150	0
103	20240430	194700	517820450	27150	27150	27150	27150	0
104	20240430	194600	517820450	27150	27150	27150	27150	0
105	20240430	194500	517820450	27150	27150	27150	27150	0
106	20240430	194400	517820450	27150	27150	27150	27150	0
107	20240430	194300	517820450	27150	27150	27150	27150	0
108	20240430	194200	517820450	27150	27150	27150	27150	0
109	20240430	194100	517820450	27150	27150	27150	27150	0
110	20240430	194000	517820450	27150	27150	27150	27150	0
111	20240430	193900	517820450	27150	27150	27150	27150	0
112	20240430	193800	517820450	27150	27150	27150	27150	0
113	20240430	193700	517820450	27150	27150	27150	27150	0
114	20240430	193600	517820450	27150	27150	27150	27150	0
115	20240430	193500	517820450	27150	27150	27150	27150	0
116	20240430	193400	517820450	27150	27150	27150	27150	0
117	20240430	193300	517820450	27150	27150	27150	27150	0
118	20240430	193200	517820450	27150	27150	27150	27150	0
119	20240430	193100	517820450	27150	27150	27150	27150	0
120	20240430	193000	517820450	27150	27150	27150	27150	0
121	20240430	192900	517820450	27150	27150	27150	27150	0
122	20240430	192800	517820450	27150	27150	27150	27150	743
123	20240430	192700	517820450	27150	27150	27150	27150	0
124	20240430	192600	517820450	27150	27150	27150	27150	0
125	20240430	192500	517820450	27150	27150	27150	27150	0
126	20240430	192400	517820450	27150	27150	27150	27150	0
127	20240430	192300	517820450	27150	27150	27150	27150	0
128	20240430	192200	517820450	27150	27150	27150	27150	0
129	20240430	192100	517820450	27150	27150	27150	27150	0
130	20240430	192000	517820450	27150	27150	27150	27150	0
131	20240430	191900	517820450	27150	27150	27150	27150	0
132	20240430	191800	517820450	27150	27150	27150	27150	0
133	20240430	191700	517820450	27150	27150	27150	27150	0
134	20240430	191600	517820450	27150	27150	27150	27150	0
135	20240430	191500	517820450	27150	27150	27150	27150	0
136	20240430	191400	517820450	27150	27150	27150	27150	0
137	20240430	191300	517820450	27150	27150	27150	27150	0
138	20240430	191200	517820450	27150	27150	27150	27150	0
139	20240430	191100	517820450	27150	27150	27150	27150	0
140	20240430	191000	517820450	27150	27150	27150	27150	0
141	20240430	190900	517820450	27150	27150	27150	27150	0
142	20240430	190800	517820450	27150	27150	27150	27150	0
143	20240430	190700	517820450	27150	27150	27150	27150	0
144	20240430	190600	517820450	27150	27150	27150	27150	0
145	20240430	190500	517820450	27150	27150	27150	27150	0
146	20240430	190400	517820450	27150	27150	27150	27150	0
147	20240430	190300	517820450	27150	27150	27150	27150	0
148	20240430	190200	517820450	27150	27150	27150	27150	0
149	20240430	190100	517820450	27150	27150	27150	27150	0
150	20240430	190000	517820450	27150	27150	27150	27150	0
151	20240430	185900	517820450	27150	27150	27150	27150	0
152	20240430	185800	517820450	27150	27150	27150	27150	743
153	20240430	185700	517820450	27150	27150	27150	27150	0
154	20240430	185600	517820450	27150	27150	27150	27150	0
155	20240430	185500	517820450	27150	27150	27150	27150	0
156	20240430	185400	517820450	27150	27150	27150	27150	0
157	20240430	185300	517820450	27150	27150	27150	27150	0
158	20240430	185200	517820450	27150	27150	27150	27150	0
159	20240430	185100	517820450	27150	27150	27150	27150	0
160	20240430	185000	517820450	27150	27150	27150	27150	0
161	20240430	184900	517820450	27150	27150	27150	27150	0
162	20240430	184800	517820450	27150	27150	27150	27150	0
163	20240430	184700	517820450	27150	27150	27150	27150	0
164	20240430	184600	517820450	27150	27150	27150	27150	0
165	20240430	184500	517820450	27150	27150	27150	27150	0
166	20240430	184400	517820450	27150	27150	27150	27150	0
167	20240430	184300	517820450	27150	27150	27150	27150	0
168	20240430	184200	517820450	27150	27150	27150	27150	0
169	20240430	184100	517820450	27150	27150	27150	27150	0
170	20240430	184000	517820450	27150	27150	27150	27150	0
171	20240430	183900	517820450	27150	27150	27150	27150	0
172	20240430	183800	517820450	27150	27150	27150	27150	0
173	20240430	183700	517820450	27150	27150	27150	27150	0
174	20240430	183600	517820450	27150	27150	27150	27150	0
175	20240430	183500	517820450	27150	27150	27150	27150	0
176	20240430	183400	517820450	27150	27150	27150	27150	0
177	20240430	183300	517820450	27150	27150	27150	27150	0
178	20240430	183200	517820450	27150	27150	27150	27150	0
179	20240430	183100	517820450	27150	27150	27150	27150	0
180	20240430	183000	517820450	27150	27150	27150	27150	0
181	20240430	182900	517820450	27150	27150	27150	27150	0
182	20240430	182800	517820450	27150	27150	27150	27150	743
183	20240430	182700	517820450	27150	27150	27150	27150	0
184	20240430	182600	517820450	27150	27150	27150	27150	0
185	20240430	182500	517820450	27150	27150	27150	27150	0
186	20240430	182400	517820450	27150	27150	27150	27150	0
187	20240430	182300	517820450	27150	27150	27150	27150	0
188	20240430	182200	517820450	27150	27150	27150	27150	0
189	20240430	182100	517820450	27150	27150	27150	27150	0
190	20240430	182000	517820450	27150	27150	27150	27150	0
191	20240430	181900	517820450	27150	27150	27150	27150	0
192	20240430	181800	517820450	27150	27150	27150	27150	0
193	20240430	181700	517820450	27150	27150	27150	27150	0
194	20240430	181600	517820450	27150	27150	27150	27150	0
195	20240430	181500	517820450	27150	27150	27150	27150	0
196	20240430	181400	517820450	27150	27150	27150	27150	0
197	20240430	181300	517820450	27150	27150	27150	27150	0
198	20240430	181200	517820450	27150	27150	27150	27150	0
199	20240430	181100	517820450	27150	27150	27150	27150	0
200	20240430	181000	517820450	27150	27150	27150	27150	0
201	20240430	180900	517820450	27150	27150	27150	27150	0
202	20240430	180800	517820450	27150	27150	27150	27150	0
203	20240430	180700	517820450	27150	27150	27150	27150	0
204	20240430	180600	517820450	27150	27150	27150	27150	0
205	20240430	180500	517820450	27150	27150	27150	27150	0
206	20240430	180400	517820450	27150	27150	27150	27150	0
207	20240430	180300	517820450	27150	27150	27150	27150	0
208	20240430	180200	517820450	27150	27150	27150	27150	0
209	20240430	180100	517820450	27150	27150	27150	27150	0
210	20240430	180000	517820450	27150	27150	27150	27150	0
211	20240430	175900	517820450	27150	27150	27150	27150	0
212	20240430	175800	517820450	27150	27150	27150	27150	743
213	20240430	175700	517820450	27150	27150	27150	27150	0
214	20240430	175600	517820450	27150	27150	27150	27150	0
215	20240430	175500	517820450	27150	27150	27150	27150	0
216	20240430	175400	517820450	27150	27150	27150	27150	0
217	20240430	175300	517820450	27150	27150	27150	27150	0
218	20240430	175200	517820450	27150	27150	27150	27150	0
219	20240430	175100	517820450	27150	27150	27150	27150	0
220	20240430	175000	517820450	27150	27150	27150	27150	0
221	20240430	174900	517820450	27150	27150	27150	27150	0
222	20240430	174800	517820450	27150	27150	27150	27150	0
223	20240430	174700	517820450	27150	27150	27150	27150	0
224	20240430	174600	517820450	27150	27150	27150	27150	0
225	20240430	174500	517820450	27150	27150	27150	27150	0
226	20240430	174400	517820450	27150	27150	27150	27150	0
227	20240430	174300	517820450	27150	27150	27150	27150	0
228	20240430	174200	517820450	27150	27150	27150	27150	0
229	20240430	174100	517820450	27150	27150	27150	27150	0
230	20240430	174000	517820450	27150	27150	27150	27150	0
231	20240430	173900	517820450	27150	27150	27150	27150	0
232	20240430	173800	517820450	27150	27150	27150	27150	0
233	20240430	173700	517820450	27150	27150	27150	27150	0
234	20240430	173600	517820450	27150	27150	27150	27150	0
235	20240430	173500	517820450	27150	27150	27150	27150	0
236	20240430	173400	517820450	27150	27150	27150	27150	0
237	20240430	173300	517820450	27150	27150	27150	27150	0
238	20240430	173200	517820450	27150	27150	27150	27150	0
239	20240430	173100	517820450	27150	27150	27150	27150	0
240	20240430	173000	517820450	27150	27150	27150	27150	0
241	20240430	172900	517820450	27150	27150	27150	27150	0
242	20240430	172800	517820450	27150	27150	27150	27150	743
243	20240430	172700	517820450	27150	27150	27150	27150	0
244	20240430	172600	517820450	27150	27150	27150	27150	0
245	20240430	172500	517820450	27150	27150	27150	27150	0
246	20240430	172400	517820450	27150	27150	27150	27150	0
247	20240430	172300	517820450	27150	27150	27150	27150	0
248	20240430	172200	517820450	27150	27150	27150	27150	0
249	20240430	172100	517820450	27150	27150	27150	27150	0
250	20240430	172000	517820450	27150	27150	27150	27150	0
251	20240430	171900	517820450	27150	27150	27150	27150	0
252	20240430	171800	517820450	27150	27150	27150	27150	0
253	20240430	171700	517820450	27150	27150	27150	27150	0
254	20240430	171600	517820450	27150	27150	27150	27150	0
255	20240430	171500	517820450	27150	27150	27150	27150	0
256	20240430	171400	517820450	27150	27150	27150	27150	0
257	20240430	171300	517820450	27150	27150	27150	27150	0
258	20240430	171200	517820450	27150	27150	27150	27150	0
259	20240430	171100	517820450	27150	27150	27150	27150	0
260	20240430	171000	517820450	27150	27150	27150	27150	0
261	20240430	170900	517820450	27150	27150	27150	27150	0
262	20240430	170800	517820450	27150	27150	27150	27150	0
263	20240430	170700	517820450	27150	27150	27150	27150	0
264	20240430	170600	517820450	27150	27150	27150	27150	0
265	20240430	170500	517820450	27150	27150	27150	27150	0
266	20240430	170400	517820450	27150	27150	27150	27150	0
267	20240430	170300	517820450	27150	27150	27150	27150	0
268	20240430	170200	517820450	27150	27150	27150	27150	0
269	20240430	170100	517820450	27150	27150	27150	27150	0
270	20240430	170000	517820450	27150	27150	27150	27150	0
271	20240430	165900	517820450	27150	27150	27150	27150	0
272	20240430	165800	517820450	27150	27150	27150	27150	743
273	20240430	165700	517820450	27150	27150	27150	27150	0
274	20240430	165600	517820450	27150	27150	27150	27150	0
275	20240430	165500	517820450	27150	27150	27150	27150	0
276	20240430	165400	517820450	27150	27150	27150	27150	0
277	20240430	165300	517820450	27150	27150	27150	27150	0
278	20240430	165200	517820450	27150	27150	27150	27150	0
279	20240430	165100	517820450	27150	27150	27150	27150	0
280	20240430	165000	517820450	27150	27150	27150	27150	0
281	20240430	164900	517820450	27150	27150	27150	27150	0
282	20240430	164800	517820450	27150	27150	27150	27150	0
283	20240430	164700	517820450	27150	27150	27150	27150	0
284	20240430	164600	517820450	27150	27150	27150	27150	0
285	20240430	164500	517820450	27150	27150	27150	27150	0
286	20240430	164400	517820450	27150	27150	27150	27150	0
287	20240430	164300	517820450	27150	27150	27150	27150	0
288	20240430	164200	517820450	27150	27150	27150	27150	0
289	20240430	164100	517820450	27150	27150	27150	27150	0
290	20240430	164000	517820450	27150	27150	27150	27150	0
291	20240430	163900	517820450	27150	27150	27150	27150	0
292	20240430	163800	517820450	27150	27150	27150	27150	0
293	20240430	163700	517820450	27150	27150	27150	27150	0
294	20240430	163600	517820450	27150	27150	27150	27150	0
295	20240430	163500	517820450	27150	27150	27150	27150	0
296	20240430	163400	517820450	27150	27150	27150	27150	0
297	20240430	163300	517820450	27150	27150	27150	27150	0
298	20240430	163200	517820450	27150	27150	27150	27150	0
299	20240430	163100	517820450	27150	27150	27150	27150	0
300	20240430	163000	517820450	27150	27150	27150	27150	0
301	20240430	162900	517820450	27150	27150	27150	27150	0
302	20240430	162800	517820450	27150	27150	27150	27150	743
303	20240430	162700	517820450	27150	27150	27150	27150	0
304	20240430	162600	517820450	27150	27150	27150	27150	0
305	20240430	162500	517820450	27150	27150	27150	27150	0
306	20240430	162400	517820450	27150	27150	27150	27150	0
307	20240430	162300	517820450	27150	27150	27150	27150	0
308	20240430	162200	517820450	27150	27150	27150	27150	0
309	20240430	162100	517820450	27150	27150	27150	27150	0
310	20240430	162000	517820450	27150	27150	27150	27150	0
311	20240430	161900	517820450	27150	27150	27150	27150	0
312	20240430	161800	517820450	27150	27150	27150	27150	0
313	20240430	161700	517820450	27150	27150	27150	27150	0
314	20240430	161600	517820450	27150	27150	27150	27150	0
315	20240430	161500	517820450	27150	27150	27150	27150	0
316	20240430	161400	517820450	27150	27150	27150	27150	0
317	20240430	161300	517820450	27150	27150	27150	27150	0
318	20240430	161200	517820450	27150	27150	27150	27150	0
319	20240430	161100	517820450	27150	27150	27150	27150	0
320	20240430	161000	517820450	27150	27150	27150	27150	0
321	20240430	160900	517820450	27150	27150	27150	27150	0
322	20240430	160800	517820450	27150	27150	27150	27150	0
323	20240430	160700	517820450	27150	27150	27150	27150	0
324	20240430	160600	517820450	27150	27150	27150	27150	0
325	20240430	160500	517820450	27150	27150	27150	27150	0
326	20240430	160400	517820450	27150	27150	27150	27150	0
327	20240430	160300	517820450	27150	27150	27150	27150	0
328	20240430	160200	517820450	27150	27150	27150	27150	0
329	20240430	160100	517820450	27150	27150	27150	27150	0
330	20240430	160000	517820450	27150	27150	27150	27150	0
331	20240430	155900	517820450	27150	27150	27150	27150	0
332	20240430	155800	517820450	27150	27150	27150	27150	743
333	20240430	155700	517820450	27150	27150	27150	27150	0
334	20240430	155600	517820450	27150	27150	27150	27150	0
335	20240430	155500	517820450	27150	27150	27150	27150	0
336	20240430	155400	517820450	27150	27150	27150	27150	0
337	20240430	155300	517820450	27150	27150	27150	27150	0
338	20240430	155200	517820450	27150	27150	27150	27150	0
339	20240430	155100	517820450	27150	27150	27150	27150	0
340	20240430	155000	517820450	27150	27150	27150	27150	0
341	20240430	154900	517820450	27150	27150	27150	27150	0
342	20240430	154800	517820450	27150	27150	27150	27150	0
343	20240430	154700	517820450	27150	27150	27150	27150	0
344	20240430	154600	517820450	27150	27150	27150	27150	0
345	20240430	154500	517820450	27150	27150	27150	27150	0
346	20240430	154400	517820450	27150	27150	27150	27150	0
347	20240430	154300	517820450	27150	27150	27150	27150	0
348	20240430	154200	517820450	27150	27150	27150	27150	0
349	20240430	154100	517820450	27150	27150	27150	27150	0
350	20240430	154000	517820450	27150	27150	27150	27150	0
351	20240430	153900	517820450	27150	27150	27150	27150	0
352	20240430	153800	517820450	27150	27150	27150	27150	0
353	20240430	153700	517820450	27150	27150	27150	27150	0
354	20240430	153600	517820450	27150	27150	27150	27150	0
355	20240430	153500	517820450	27150	27150	27150	27150	0
356	20240430	153400	517820450	27150	27150	27150	27150	0
357	20240430	153300	517820450	27150	27150	27150	27150	0
358	20240430	153200	517820450	27150	27150	27150	27150	0
359	20240430	153100	517820450	27150	27150	27150	27150	0
360	20240430	153000	517820450	27150	27150	27150	27150	743
361	20240430	152900	497648000	27150	27150	27150	27150	0
362	20240430	152800	497648000	27150	27150	27150	27150	0
363	20240430	152700	497648000	27150	27150	27150	27150	0
364	20240430	152600	497648000	27150	27150	27150	27150	0
365	20240430	152500	497648000	27150	27150	27150	27150	0
366	20240430	152400	497648000	27150	27150	27150	27150	0
367	20240430	152300	497648000	27150	27150	27150	27150	0
368	20240430	152200	497648000	27150	27150	27150	27150	0
369	20240430	152100	497648000	27150	27150	27150	27150	0
370	20240430	152000	497648000	27150	27150	27150	27150	0
371	20240430	151900	497648000	27150	27150	27200	27150	180
372	20240430	151800	492754800	27200	27200	27200	27150	30
373	20240430	151700	491939000	27200	27250	27250	27200	8
374	20240430	151600	491721350	27200	27200	27200	27200	38
375	20240430	151500	490687750	27150	27250	27250	27150	60
376	20240430	151400	489058650	27200	27200	27250	27200	9
377	20240430	151300	488813750	27200	27200	27200	27200	110
378	20240430	151200	485821750	27150	27200	27200	27150	27
379	20240430	151100	485088600	27200	27200	27200	27200	10
380	20240430	151000	484816600	27150	27250	27250	27150	46
381	20240430	150900	483567450	27200	27200	27200	27200	16
382	20240430	150800	483132250	27200	27200	27200	27200	412
383	20240430	150700	471925850	27200	27200	27200	27200	30
384	20240430	150600	471109850	27200	27200	27200	27200	10
385	20240430	150500	470837850	27250	27250	27250	27250	75
386	20240430	150400	468794100	27250	27250	27250	27250	70
387	20240430	150300	466886600	27250	27250	27250	27250	10
388	20240430	150200	466614100	27250	27250	27250	27250	20
389	20240430	150100	466069100	27250	27250	27250	27250	0
390	20240430	150000	466069100	27250	27250	27250	27250	1
391	20240430	145900	466041850	27200	27200	27200	27200	38
392	20240430	145800	465008250	27200	27200	27200	27200	0
393	20240430	145700	465008250	27200	27200	27200	27200	50
394	20240430	145600	463648250	27250	27250	27250	27250	50
395	20240430	145500	462285750	27250	27250	27250	27250	0
396	20240430	145400	462285750	27250	27200	27250	27200	80
397	20240430	145300	460107250	27200	27200	27200	27200	35
398	20240430	145200	459155250	27200	27200	27200	27200	24
399	20240430	145100	458502450	27300	27300	27300	27250	17
400	20240430	145000	458039050	27300	27300	27300	27300	30
401	20240430	144900	457220050	27300	27300	27300	27300	1
402	20240430	144800	457192750	27200	27300	27300	27200	32
403	20240430	144700	456321350	27200	27200	27200	27200	0
404	20240430	144600	456321350	27200	27250	27250	27200	23
405	20240430	144500	455694650	27300	27300	27300	27300	1
406	20240430	144400	455667350	27250	27250	27250	27250	0
407	20240430	144300	455667350	27250	27250	27250	27250	100
408	20240430	144200	452942350	27250	27250	27250	27250	0
409	20240430	144100	452942350	27250	27200	27250	27200	11
410	20240430	144000	452642650	27200	27200	27200	27200	24
411	20240430	143900	451989850	27200	27200	27200	27200	0
412	20240430	143800	451989850	27200	27200	27200	27200	41
413	20240430	143700	450874650	27200	27200	27200	27200	0
414	20240430	143600	450874650	27200	27200	27200	27200	0
415	20240430	143500	450874650	27200	27250	27250	27200	55
416	20240430	143400	449378150	27200	27200	27200	27200	0
417	20240430	143300	449378150	27200	27200	27200	27200	0
418	20240430	143200	449378150	27200	27200	27200	27200	945
419	20240430	143100	423674150	27200	27300	27300	27200	418
420	20240430	143000	412294300	27300	27300	27300	27300	1
421	20240430	142900	412267000	27250	27250	27250	27250	0
422	20240430	142800	412267000	27250	27250	27250	27250	79
423	20240430	142700	410114250	27250	27250	27250	27250	623
424	20240430	142600	393137500	27250	27250	27250	27250	10
425	20240430	142500	392865000	27250	27300	27300	27250	100
426	20240430	142400	390137050	27250	27250	27250	27250	0
427	20240430	142300	390137050	27250	27250	27250	27250	0
428	20240430	142200	390137050	27250	27250	27250	27250	50
429	20240430	142100	388774550	27250	27250	27250	27250	0
430	20240430	142000	388774550	27250	27250	27250	27250	37
431	20240430	141900	387766300	27250	27250	27250	27250	40
432	20240430	141800	386676300	27250	27250	27250	27250	1
433	20240430	141700	386649050	27300	27350	27350	27300	246
434	20240430	141600	379933100	27300	27300	27300	27300	0
435	20240430	141500	379933100	27300	27350	27350	27300	3
436	20240430	141400	379851100	27350	27350	27350	27350	1
437	20240430	141300	379823750	27350	27350	27350	27350	2
438	20240430	141200	379769050	27300	27300	27300	27300	20
439	20240430	141100	379223050	27350	27350	27350	27350	2
440	20240430	141000	379168350	27350	27350	27350	27350	51
441	20240430	140900	377773500	27300	27300	27300	27300	0
442	20240430	140800	377773500	27300	27300	27300	27300	0
443	20240430	140700	377773500	27300	27300	27300	27300	28
444	20240430	140600	377009100	27300	27300	27300	27300	100
445	20240430	140500	374279100	27300	27300	27300	27300	6
446	20240430	140400	374115300	27350	27350	27350	27350	5
447	20240430	140300	373978550	27350	27350	27350	27350	0
448	20240430	140200	373978550	27350	27350	27350	27350	2
449	20240430	140100	373923850	27350	27350	27350	27350	2
450	20240430	140000	373869150	27350	27350	27350	27350	0
451	20240430	135900	373869150	27350	27350	27350	27350	0
452	20240430	135800	373869150	27350	27350	27350	27350	0
453	20240430	135700	373869150	27350	27350	27350	27350	36
454	20240430	135600	372884550	27350	27350	27350	27350	2
455	20240430	135500	372829850	27350	27300	27350	27300	15
456	20240430	135400	372420100	27300	27300	27300	27300	23
457	20240430	135300	371792200	27300	27300	27300	27300	555
458	20240430	135200	356640700	27300	27300	27300	27300	50
459	20240430	135100	355275700	27350	27350	27350	27350	10
460	20240430	135000	355002200	27350	27350	27350	27350	1
461	20240430	134900	354974850	27350	27350	27350	27350	0
462	20240430	134800	354974850	27350	27350	27350	27350	173
463	20240430	134700	350243300	27450	27450	27450	27450	13
464	20240430	134600	349886450	27350	27350	27350	27350	2
465	20240430	134500	349831750	27400	27400	27400	27400	7
466	20240430	134400	349639950	27400	27400	27400	27400	135
467	20240430	134300	345940950	27450	27450	27450	27450	20
468	20240430	134200	345391950	27500	27500	27500	27500	0
469	20240430	134100	345391950	27500	27500	27500	27500	0
470	20240430	134000	345391950	27500	27500	27500	27500	0
471	20240430	133900	345391950	27500	27500	27500	27500	0
472	20240430	133800	345391950	27500	27500	27500	27500	207
473	20240430	133700	339699450	27450	27450	27450	27450	0
474	20240430	133600	339699450	27450	27500	27500	27450	3
475	20240430	133500	339617000	27400	27400	27400	27400	10
476	20240430	133400	339343000	27400	27400	27400	27400	0
477	20240430	133300	339343000	27400	27400	27400	27400	0
478	20240430	133200	339343000	27400	27400	27400	27400	0
479	20240430	133100	339343000	27400	27450	27450	27400	152
480	20240430	133000	335175700	27450	27450	27450	27450	1
481	20240430	132900	335148250	27500	27500	27500	27500	0
482	20240430	132800	335148250	27500	27500	27500	27500	0
483	20240430	132700	335148250	27500	27500	27500	27500	100
484	20240430	132600	332398250	27350	27350	27350	27350	0
485	20240430	132500	332398250	27350	27350	27350	27350	0
486	20240430	132400	332398250	27350	27350	27350	27350	0
487	20240430	132300	332398250	27350	27350	27350	27350	25
488	20240430	132200	331714500	27350	27350	27350	27350	0
489	20240430	132100	331714500	27350	27350	27350	27350	0
490	20240430	132000	331714500	27350	27350	27350	27350	8
491	20240430	131900	331495700	27350	27350	27350	27350	0
492	20240430	131800	331495700	27350	27350	27350	27350	22
493	20240430	131700	330894000	27350	27350	27350	27350	0
494	20240430	131600	330894000	27350	27350	27350	27350	0
495	20240430	131500	330894000	27350	27350	27350	27350	10
496	20240430	131400	330620500	27350	27350	27350	27350	1
497	20240430	131300	330593150	27350	27350	27350	27350	0
498	20240430	131200	330593150	27350	27350	27350	27350	0
499	20240430	131100	330593150	27350	27350	27350	27350	10
500	20240430	131000	330319650	27350	27500	27500	27350	33
501	20240430	130900	329416300	27500	27500	27500	27500	1
502	20240430	130800	329388800	27400	27500	27500	27400	3
503	20240430	130700	329306400	27500	27500	27500	27500	0
504	20240430	130600	329306400	27500	27500	27500	27500	0
505	20240430	130500	329306400	27500	27500	27500	27500	1
506	20240430	130400	329278900	27350	27350	27350	27350	5
507	20240430	130300	329142150	27350	27350	27350	27350	23
508	20240430	130200	328513100	27350	27350	27350	27350	1
509	20240430	130100	328485750	27350	27350	27350	27350	0
510	20240430	130000	328485750	27350	27350	27350	27350	10
511	20240430	125900	328212250	27350	27350	27350	27350	0
512	20240430	125800	328212250	27350	27350	27350	27350	0
513	20240430	125700	328212250	27350	27350	27350	27350	0
514	20240430	125600	328212250	27350	27350	27350	27350	0
515	20240430	125500	328212250	27350	27350	27350	27350	0
516	20240430	125400	328212250	27350	27350	27350	27350	0
517	20240430	125300	328212250	27350	27400	27500	27350	120
518	20240430	125200	324920950	27400	27400	27400	27400	0
519	20240430	125100	324920950	27400	27350	27400	27350	22
520	20240430	125000	324319150	27350	27350	27350	27350	1
521	20240430	124900	324291800	27350	27350	27350	27350	109
522	20240430	124800	321310650	27400	27400	27400	27400	22
523	20240430	124700	320707850	27350	27350	27350	27350	0
524	20240430	124600	320707850	27350	27350	27350	27350	0
525	20240430	124500	320707850	27350	27350	27350	27350	10
526	20240430	124400	320434350	27350	27350	27350	27350	0
527	20240430	124300	320434350	27350	27300	27350	27300	13
528	20240430	124200	320079350	27350	27350	27350	27350	1
529	20240430	124100	320052000	27300	27300	27300	27300	27
530	20240430	124000	319314900	27300	27300	27300	27300	0
531	20240430	123900	319314900	27300	27350	27350	27300	6
532	20240430	123800	319151050	27350	27350	27350	27350	50
533	20240430	123700	317783550	27350	27400	27400	27350	43
534	20240430	123600	316607000	27400	27400	27400	27400	1
535	20240430	123500	316579600	27300	27300	27300	27300	0
536	20240430	123400	316579600	27300	27300	27300	27300	0
537	20240430	123300	316579600	27300	27400	27400	27300	64
538	20240430	123200	314832300	27400	27400	27400	27400	1
539	20240430	123100	314804900	27400	27400	27400	27400	1
540	20240430	123000	314777500	27300	27300	27300	27300	0
541	20240430	122900	314777500	27300	27300	27300	27300	37
542	20240430	122800	313767400	27300	27300	27300	27300	0
543	20240430	122700	313767400	27300	27300	27300	27300	0
544	20240430	122600	313767400	27300	27300	27300	27300	0
545	20240430	122500	313767400	27300	27300	27300	27300	6
546	20240430	122400	313603600	27300	27300	27300	27300	27
547	20240430	122300	312866500	27350	27350	27350	27350	413
548	20240430	122200	301570950	27400	27400	27400	27400	0
549	20240430	122100	301570950	27400	27400	27400	27400	23
550	20240430	122000	300940750	27400	27400	27400	27400	0
551	20240430	121900	300940750	27400	27400	27400	27400	0
552	20240430	121800	300940750	27400	27400	27400	27400	3
553	20240430	121700	300858550	27400	27400	27400	27400	0
554	20240430	121600	300858550	27400	27400	27400	27400	25
555	20240430	121500	300173550	27350	27350	27350	27350	0
556	20240430	121400	300173550	27350	27350	27350	27350	0
557	20240430	121300	300173550	27350	27350	27350	27350	0
558	20240430	121200	300173550	27350	27350	27350	27350	25
559	20240430	121100	299489800	27350	27350	27350	27350	124
560	20240430	121000	296098400	27350	27350	27350	27350	1
561	20240430	120900	296071050	27350	27350	27350	27350	0
562	20240430	120800	296071050	27350	27350	27350	27350	5
563	20240430	120700	295934300	27350	27350	27350	27350	1
564	20240430	120600	295906950	27350	27350	27350	27350	0
565	20240430	120500	295906950	27350	27350	27350	27350	5
566	20240430	120400	295770200	27350	27350	27350	27350	0
567	20240430	120300	295770200	27350	27350	27350	27350	50
568	20240430	120200	294402700	27350	27350	27350	27350	0
569	20240430	120100	294402700	27350	27350	27350	27350	109
570	20240430	120000	291421550	27350	27350	27350	27350	0
571	20240430	115900	291421550	27350	27350	27350	27350	25
572	20240430	115800	290737800	27500	27500	27500	27500	0
573	20240430	115700	290737800	27500	27500	27500	27500	0
574	20240430	115600	290737800	27500	27500	27500	27500	1
575	20240430	115500	290710300	27350	27350	27350	27350	68
576	20240430	115400	288850500	27350	27350	27350	27350	26
577	20240430	115300	288139400	27350	27350	27350	27350	0
578	20240430	115200	288139400	27350	27350	27350	27350	25
579	20240430	115100	287455650	27350	27350	27350	27350	1
580	20240430	115000	287428300	27300	27300	27300	27300	0
581	20240430	114900	287428300	27300	27300	27300	27300	0
582	20240430	114800	287428300	27300	27300	27300	27300	0
583	20240430	114700	287428300	27300	27300	27300	27300	26
584	20240430	114600	286718500	27350	27350	27350	27350	3
585	20240430	114500	286636450	27300	27300	27300	27300	0
586	20240430	114400	286636450	27300	27300	27300	27300	0
587	20240430	114300	286636450	27300	27300	27300	27300	0
588	20240430	114200	286636450	27300	27300	27300	27300	0
589	20240430	114100	286636450	27300	27300	27300	27300	0
590	20240430	114000	286636450	27300	27300	27300	27300	0
591	20240430	113900	286636450	27300	27300	27300	27300	7
592	20240430	113800	286445350	27300	27300	27300	27300	0
593	20240430	113700	286445350	27300	27300	27300	27300	0
594	20240430	113600	286445350	27300	27300	27300	27300	32
595	20240430	113500	285571750	27350	27350	27350	27350	3
596	20240430	113400	285489700	27350	27350	27350	27350	0
597	20240430	113300	285489700	27350	27350	27350	27350	0
598	20240430	113200	285489700	27350	27350	27350	27350	0
599	20240430	113100	285489700	27350	27350	27350	27350	0
600	20240430	113000	285489700	27350	27350	27350	27350	0
601	20240430	112900	285489700	27350	27350	27350	27350	0
602	20240430	112800	285489700	27350	27350	27350	27350	22
603	20240430	112700	284888000	27400	27400	27400	27400	3
604	20240430	112600	284805800	27450	27450	27450	27450	0
605	20240430	112500	284805800	27450	27450	27450	27450	100
606	20240430	112400	282060800	27350	27350	27350	27350	0
607	20240430	112300	282060800	27350	27350	27350	27350	0
608	20240430	112200	282060800	27350	27350	27350	27350	0
609	20240430	112100	282060800	27350	27350	27350	27350	0
610	20240430	112000	282060800	27350	27400	27400	27350	502
611	20240430	111900	268327600	27500	27500	27500	27500	1
612	20240430	111800	268300100	27500	27500	27500	27500	1
613	20240430	111700	268272600	27500	27500	27500	27500	8
614	20240430	111600	268052600	27500	27500	27500	27500	14
615	20240430	111500	267667600	27500	27500	27500	27500	20
616	20240430	111400	267117600	27450	27450	27450	27450	23
617	20240430	111300	266486250	27450	27450	27450	27450	1
618	20240430	111200	266458800	27450	27450	27450	27450	0
619	20240430	111100	266458800	27450	27450	27450	27450	0
620	20240430	111000	266458800	27450	27450	27450	27450	2
621	20240430	110900	266403900	27450	27450	27450	27450	0
622	20240430	110800	266403900	27450	27450	27450	27450	10
623	20240430	110700	266129400	27500	27500	27500	27500	2
624	20240430	110600	266074400	27500	27500	27500	27500	50
625	20240430	110500	264699400	27500	27500	27500	27500	0
626	20240430	110400	264699400	27500	27500	27500	27500	0
627	20240430	110300	264699400	27500	27500	27500	27500	1
628	20240430	110200	264671900	27400	27400	27400	27400	0
629	20240430	110100	264671900	27400	27400	27400	27400	0
630	20240430	110000	264671900	27400	27400	27400	27400	0
631	20240430	105900	264671900	27400	27400	27400	27400	0
632	20240430	105800	264671900	27400	27400	27400	27400	100
633	20240430	105700	261931900	27450	27450	27450	27450	58
634	20240430	105600	260339800	27500	27500	27500	27500	2
635	20240430	105500	260284800	27500	27500	27500	27500	0
636	20240430	105400	260284800	27500	27500	27500	27500	0
637	20240430	105300	260284800	27500	27450	27500	27450	300
638	20240430	105200	252040050	27450	27450	27450	27450	100
639	20240430	105100	249295050	27500	27500	27500	27500	209
640	20240430	105000	243547550	27350	27350	27350	27350	0
641	20240430	104900	243547550	27350	27350	27350	27350	30
642	20240430	104800	242727050	27350	27350	27350	27350	0
643	20240430	104700	242727050	27350	27350	27350	27350	0
644	20240430	104600	242727050	27350	27450	27450	27350	438
645	20240430	104500	230734100	27450	27450	27450	27450	0
646	20240430	104400	230734100	27450	27450	27450	27450	100
647	20240430	104300	227989100	27450	27450	27450	27450	70
648	20240430	104200	226067600	27650	27650	27650	27650	3
649	20240430	104100	225984650	27500	27500	27500	27500	0
650	20240430	104000	225984650	27500	27500	27500	27500	19
651	20240430	103900	225462150	27500	27400	27500	27400	230
652	20240430	103800	219146000	27400	27400	27400	27400	0
653	20240430	103700	219146000	27400	27350	27400	27350	104
654	20240430	103600	216301550	27350	27350	27350	27350	108
655	20240430	103500	213347750	27400	27400	27400	27400	14
656	20240430	103400	212964150	27400	27400	27400	27400	11
657	20240430	103300	212662750	27400	27400	27400	27400	5
658	20240430	103200	212525750	27400	27400	27400	27400	189
659	20240430	103100	207347150	27400	27400	27400	27400	139
660	20240430	103000	203538550	27400	27450	27450	27400	28
661	20240430	102900	202771300	27450	27450	27450	27450	0
662	20240430	102800	202771300	27450	27450	27450	27450	9
663	20240430	102700	202524250	27500	27500	27500	27500	0
664	20240430	102600	202524250	27500	27500	27500	27500	17
665	20240430	102500	202056750	27500	27500	27500	27500	0
666	20240430	102400	202056750	27500	27500	27500	27500	3
667	20240430	102300	201974250	27450	27450	27450	27450	0
668	20240430	102200	201974250	27450	27450	27450	27450	31
669	20240430	102100	201123300	27500	27450	27500	27450	11
670	20240430	102000	200821300	27450	27450	27450	27450	12
671	20240430	101900	200491900	27450	27500	27500	27450	54
672	20240430	101800	199009550	27500	27500	27500	27500	1
673	20240430	101700	198982050	27450	27450	27450	27400	40
674	20240430	101600	197885300	27450	27450	27450	27450	1
675	20240430	101500	197857850	27400	27400	27400	27400	0
676	20240430	101400	197857850	27400	27400	27400	27400	1
677	20240430	101300	197830450	27400	27400	27400	27400	0
678	20240430	101200	197830450	27400	27400	27400	27400	0
679	20240430	101100	197830450	27400	27400	27400	27400	27
680	20240430	101000	197090650	27450	27450	27450	27450	0
681	20240430	100900	197090650	27450	27450	27450	27450	192
682	20240430	100800	191820250	27650	27650	27650	27650	0
683	20240430	100700	191820250	27650	27650	27650	27650	1
684	20240430	100600	191792600	27650	27600	27650	27600	1111
685	20240430	100500	161127500	27500	27500	27500	27500	21
686	20240430	100400	160550000	27500	27500	27500	27500	20
687	20240430	100300	160000000	27500	27500	27500	27500	5
688	20240430	100200	159862500	27450	27450	27450	27450	0
689	20240430	100100	159862500	27450	27450	27450	27450	0
690	20240430	100000	159862500	27450	27600	27600	27450	3
691	20240430	095900	159779850	27450	27600	27600	27450	359
692	20240430	095800	149907600	27500	27550	27600	27500	51
693	20240430	095700	148503850	27500	27500	27500	27500	55
694	20240430	095600	146991350	27600	27600	27600	27600	0
695	20240430	095500	146991350	27600	27550	27600	27550	6
696	20240430	095400	146826000	27550	27550	27600	27550	378
697	20240430	095300	136412050	27550	27600	27600	27550	51
698	20240430	095200	135006000	27600	27600	27600	27600	57
699	20240430	095100	133432800	27600	27600	27600	27600	0
700	20240430	095000	133432800	27600	27600	27600	27600	0
701	20240430	094900	133432800	27600	27600	27600	27600	55
702	20240430	094800	131914800	27650	27650	27650	27650	0
703	20240430	094700	131914800	27650	27650	27650	27650	3
704	20240430	094600	131831850	27650	27600	27650	27600	12
705	20240430	094500	131500250	27600	27600	27600	27600	13
706	20240430	094400	131141450	27600	27600	27600	27600	24
707	20240430	094300	130479050	27600	27650	27650	27600	61
708	20240430	094200	128793350	27700	27700	27700	27700	0
709	20240430	094100	128793350	27700	27750	27750	27700	145
710	20240430	094000	124775850	27750	27800	27800	27750	24
711	20240430	093900	124108700	27750	27750	27750	27750	0
712	20240430	093800	124108700	27750	27750	27750	27700	39
713	20240430	093700	123027700	27750	27750	27800	27750	74
714	20240430	093600	120974050	27700	27650	27700	27650	460
715	20240430	093500	108232100	27650	27650	27650	27650	56
716	20240430	093400	106683700	27650	27650	27650	27650	4
717	20240430	093300	106573100	27650	27650	27650	27650	2
718	20240430	093200	106517800	27600	27600	27600	27600	20
719	20240430	093100	105965800	27600	27600	27600	27600	1
720	20240430	093000	105938200	27700	27600	27700	27600	111
721	20240430	092900	102874500	27650	27650	27650	27650	2
722	20240430	092800	102819200	27700	27700	27700	27700	164
723	20240430	092700	98276400	27550	27600	27600	27550	200
724	20240430	092600	92765250	27650	27650	27650	27650	5
725	20240430	092500	92627000	27700	27700	27700	27700	224
726	20240430	092400	86422200	27700	27700	27700	27700	300
727	20240430	092300	78112200	27700	27800	27800	27700	20
728	20240430	092200	77556300	27700	27600	27700	27600	166
729	20240430	092100	72962400	27550	27550	27550	27550	5
730	20240430	092000	72824650	27550	27550	27550	27550	2
731	20240430	091900	72769550	27500	27550	27550	27500	34
732	20240430	091800	71834350	27550	27550	27550	27550	39
733	20240430	091700	70759900	27550	27600	27600	27550	26
734	20240430	091600	70043100	27600	27600	27600	27600	63
735	20240430	091500	68304300	27600	27600	27600	27600	113
736	20240430	091400	65185500	27600	27550	27600	27550	93
737	20240430	091300	62619950	27600	27550	27600	27500	103
738	20240430	091200	59782700	27550	27550	27550	27550	3
739	20240430	091100	59700050	27550	27550	27550	27550	37
740	20240430	091000	58680700	27550	27650	27650	27550	38
741	20240430	090900	57633600	27550	27550	27550	27550	20
742	20240430	090800	57082600	27550	27550	27550	27550	136
743	20240430	090700	53335800	27550	27550	27550	27550	20
744	20240430	090600	52784800	27550	27300	27550	27300	247
745	20240430	090500	45980800	27400	27550	27550	27100	731
746	20240430	090400	25960750	27600	27700	27700	27600	31
747	20240430	090300	25103050	27700	27700	27700	27700	54
748	20240430	090200	23607250	27700	27800	27800	27700	78
749	20240430	090100	21439850	27750	27800	27800	27750	528
750	20240430	090000	6770350	27800	27950	27950	27800	243