KissMeData/073490/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195000	934919050	25650	25650	25650	25650	962
3	20240430	194900	934919050	25650	25650	25650	25650	0
4	20240430	194800	934919050	25650	25650	25650	25650	0
5	20240430	194700	934919050	25650	25650	25650	25650	0
6	20240430	194600	934919050	25650	25650	25650	25650	0
7	20240430	194500	934919050	25650	25650	25650	25650	0
8	20240430	194400	934919050	25650	25650	25650	25650	0
9	20240430	194300	934919050	25650	25650	25650	25650	0
10	20240430	194200	934919050	25650	25650	25650	25650	0
11	20240430	194100	934919050	25650	25650	25650	25650	0
12	20240430	194000	934919050	25650	25650	25650	25650	0
13	20240430	193900	934919050	25650	25650	25650	25650	0
14	20240430	193800	934919050	25650	25650	25650	25650	0
15	20240430	193700	934919050	25650	25650	25650	25650	0
16	20240430	193600	934919050	25650	25650	25650	25650	0
17	20240430	193500	934919050	25650	25650	25650	25650	0
18	20240430	193400	934919050	25650	25650	25650	25650	0
19	20240430	193300	934919050	25650	25650	25650	25650	0
20	20240430	193200	934919050	25650	25650	25650	25650	0
21	20240430	193100	934919050	25650	25650	25650	25650	0
22	20240430	193000	934919050	25650	25650	25650	25650	0
23	20240430	192900	934919050	25650	25650	25650	25650	0
24	20240430	192800	934919050	25650	25650	25650	25650	0
25	20240430	192700	934919050	25650	25650	25650	25650	0
26	20240430	192600	934919050	25650	25650	25650	25650	0
27	20240430	192500	934919050	25650	25650	25650	25650	0
28	20240430	192400	934919050	25650	25650	25650	25650	0
29	20240430	192300	934919050	25650	25650	25650	25650	0
30	20240430	192200	934919050	25650	25650	25650	25650	0
31	20240430	192100	934919050	25650	25650	25650	25650	0
32	20240430	192000	934919050	25650	25650	25650	25650	962
33	20240430	191900	934919050	25650	25650	25650	25650	0
34	20240430	191800	934919050	25650	25650	25650	25650	0
35	20240430	191700	934919050	25650	25650	25650	25650	0
36	20240430	191600	934919050	25650	25650	25650	25650	0
37	20240430	191500	934919050	25650	25650	25650	25650	0
38	20240430	191400	934919050	25650	25650	25650	25650	0
39	20240430	191300	934919050	25650	25650	25650	25650	0
40	20240430	191200	934919050	25650	25650	25650	25650	0
41	20240430	191100	934919050	25650	25650	25650	25650	0
42	20240430	191000	934919050	25650	25650	25650	25650	0
43	20240430	190900	934919050	25650	25650	25650	25650	0
44	20240430	190800	934919050	25650	25650	25650	25650	0
45	20240430	190700	934919050	25650	25650	25650	25650	0
46	20240430	190600	934919050	25650	25650	25650	25650	0
47	20240430	190500	934919050	25650	25650	25650	25650	0
48	20240430	190400	934919050	25650	25650	25650	25650	0
49	20240430	190300	934919050	25650	25650	25650	25650	0
50	20240430	190200	934919050	25650	25650	25650	25650	0
51	20240430	190100	934919050	25650	25650	25650	25650	0
52	20240430	190000	934919050	25650	25650	25650	25650	0
53	20240430	185900	934919050	25650	25650	25650	25650	0
54	20240430	185800	934919050	25650	25650	25650	25650	0
55	20240430	185700	934919050	25650	25650	25650	25650	0
56	20240430	185600	934919050	25650	25650	25650	25650	0
57	20240430	185500	934919050	25650	25650	25650	25650	0
58	20240430	185400	934919050	25650	25650	25650	25650	0
59	20240430	185300	934919050	25650	25650	25650	25650	0
60	20240430	185200	934919050	25650	25650	25650	25650	0
61	20240430	185100	934919050	25650	25650	25650	25650	0
62	20240430	185000	934919050	25650	25650	25650	25650	962
63	20240430	184900	934919050	25650	25650	25650	25650	0
64	20240430	184800	934919050	25650	25650	25650	25650	0
65	20240430	184700	934919050	25650	25650	25650	25650	0
66	20240430	184600	934919050	25650	25650	25650	25650	0
67	20240430	184500	934919050	25650	25650	25650	25650	0
68	20240430	184400	934919050	25650	25650	25650	25650	0
69	20240430	184300	934919050	25650	25650	25650	25650	0
70	20240430	184200	934919050	25650	25650	25650	25650	0
71	20240430	184100	934919050	25650	25650	25650	25650	0
72	20240430	184000	934919050	25650	25650	25650	25650	0
73	20240430	183900	934919050	25650	25650	25650	25650	0
74	20240430	183800	934919050	25650	25650	25650	25650	0
75	20240430	183700	934919050	25650	25650	25650	25650	0
76	20240430	183600	934919050	25650	25650	25650	25650	0
77	20240430	183500	934919050	25650	25650	25650	25650	0
78	20240430	183400	934919050	25650	25650	25650	25650	0
79	20240430	183300	934919050	25650	25650	25650	25650	0
80	20240430	183200	934919050	25650	25650	25650	25650	0
81	20240430	183100	934919050	25650	25650	25650	25650	0
82	20240430	183000	934919050	25650	25650	25650	25650	0
83	20240430	182900	934919050	25650	25650	25650	25650	0
84	20240430	182800	934919050	25650	25650	25650	25650	0
85	20240430	182700	934919050	25650	25650	25650	25650	0
86	20240430	182600	934919050	25650	25650	25650	25650	0
87	20240430	182500	934919050	25650	25650	25650	25650	0
88	20240430	182400	934919050	25650	25650	25650	25650	0
89	20240430	182300	934919050	25650	25650	25650	25650	0
90	20240430	182200	934919050	25650	25650	25650	25650	0
91	20240430	182100	934919050	25650	25650	25650	25650	0
92	20240430	182000	934919050	25650	25650	25650	25650	962
93	20240430	181900	934919050	25650	25650	25650	25650	0
94	20240430	181800	934919050	25650	25650	25650	25650	0
95	20240430	181700	934919050	25650	25650	25650	25650	0
96	20240430	181600	934919050	25650	25650	25650	25650	0
97	20240430	181500	934919050	25650	25650	25650	25650	0
98	20240430	181400	934919050	25650	25650	25650	25650	0
99	20240430	181300	934919050	25650	25650	25650	25650	0
100	20240430	181200	934919050	25650	25650	25650	25650	0
101	20240430	181100	934919050	25650	25650	25650	25650	0
102	20240430	181000	934919050	25650	25650	25650	25650	0
103	20240430	180900	934919050	25650	25650	25650	25650	0
104	20240430	180800	934919050	25650	25650	25650	25650	0
105	20240430	180700	934919050	25650	25650	25650	25650	0
106	20240430	180600	934919050	25650	25650	25650	25650	0
107	20240430	180500	934919050	25650	25650	25650	25650	0
108	20240430	180400	934919050	25650	25650	25650	25650	0
109	20240430	180300	934919050	25650	25650	25650	25650	0
110	20240430	180200	934919050	25650	25650	25650	25650	0
111	20240430	180100	934919050	25650	25650	25650	25650	0
112	20240430	180000	934919050	25650	25650	25650	25650	0
113	20240430	175900	934919050	25650	25650	25650	25650	0
114	20240430	175800	934919050	25650	25650	25650	25650	0
115	20240430	175700	934919050	25650	25650	25650	25650	0
116	20240430	175600	934919050	25650	25650	25650	25650	0
117	20240430	175500	934919050	25650	25650	25650	25650	0
118	20240430	175400	934919050	25650	25650	25650	25650	0
119	20240430	175300	934919050	25650	25650	25650	25650	0
120	20240430	175200	934919050	25650	25650	25650	25650	0
121	20240430	175100	934919050	25650	25650	25650	25650	0
122	20240430	175000	934919050	25650	25650	25650	25650	962
123	20240430	174900	934919050	25650	25650	25650	25650	0
124	20240430	174800	934919050	25650	25650	25650	25650	0
125	20240430	174700	934919050	25650	25650	25650	25650	0
126	20240430	174600	934919050	25650	25650	25650	25650	0
127	20240430	174500	934919050	25650	25650	25650	25650	0
128	20240430	174400	934919050	25650	25650	25650	25650	0
129	20240430	174300	934919050	25650	25650	25650	25650	0
130	20240430	174200	934919050	25650	25650	25650	25650	0
131	20240430	174100	934919050	25650	25650	25650	25650	0
132	20240430	174000	934919050	25650	25650	25650	25650	0
133	20240430	173900	934919050	25650	25650	25650	25650	0
134	20240430	173800	934919050	25650	25650	25650	25650	0
135	20240430	173700	934919050	25650	25650	25650	25650	0
136	20240430	173600	934919050	25650	25650	25650	25650	0
137	20240430	173500	934919050	25650	25650	25650	25650	0
138	20240430	173400	934919050	25650	25650	25650	25650	0
139	20240430	173300	934919050	25650	25650	25650	25650	0
140	20240430	173200	934919050	25650	25650	25650	25650	0
141	20240430	173100	934919050	25650	25650	25650	25650	0
142	20240430	173000	934919050	25650	25650	25650	25650	0
143	20240430	172900	934919050	25650	25650	25650	25650	0
144	20240430	172800	934919050	25650	25650	25650	25650	0
145	20240430	172700	934919050	25650	25650	25650	25650	0
146	20240430	172600	934919050	25650	25650	25650	25650	0
147	20240430	172500	934919050	25650	25650	25650	25650	0
148	20240430	172400	934919050	25650	25650	25650	25650	0
149	20240430	172300	934919050	25650	25650	25650	25650	0
150	20240430	172200	934919050	25650	25650	25650	25650	0
151	20240430	172100	934919050	25650	25650	25650	25650	0
152	20240430	172000	934919050	25650	25650	25650	25650	962
153	20240430	171900	934919050	25650	25650	25650	25650	0
154	20240430	171800	934919050	25650	25650	25650	25650	0
155	20240430	171700	934919050	25650	25650	25650	25650	0
156	20240430	171600	934919050	25650	25650	25650	25650	0
157	20240430	171500	934919050	25650	25650	25650	25650	0
158	20240430	171400	934919050	25650	25650	25650	25650	0
159	20240430	171300	934919050	25650	25650	25650	25650	0
160	20240430	171200	934919050	25650	25650	25650	25650	0
161	20240430	171100	934919050	25650	25650	25650	25650	0
162	20240430	171000	934919050	25650	25650	25650	25650	0
163	20240430	170900	934919050	25650	25650	25650	25650	0
164	20240430	170800	934919050	25650	25650	25650	25650	0
165	20240430	170700	934919050	25650	25650	25650	25650	0
166	20240430	170600	934919050	25650	25650	25650	25650	0
167	20240430	170500	934919050	25650	25650	25650	25650	0
168	20240430	170400	934919050	25650	25650	25650	25650	0
169	20240430	170300	934919050	25650	25650	25650	25650	0
170	20240430	170200	934919050	25650	25650	25650	25650	0
171	20240430	170100	934919050	25650	25650	25650	25650	0
172	20240430	170000	934919050	25650	25650	25650	25650	0
173	20240430	165900	934919050	25650	25650	25650	25650	0
174	20240430	165800	934919050	25650	25650	25650	25650	0
175	20240430	165700	934919050	25650	25650	25650	25650	0
176	20240430	165600	934919050	25650	25650	25650	25650	0
177	20240430	165500	934919050	25650	25650	25650	25650	0
178	20240430	165400	934919050	25650	25650	25650	25650	0
179	20240430	165300	934919050	25650	25650	25650	25650	0
180	20240430	165200	934919050	25650	25650	25650	25650	0
181	20240430	165100	934919050	25650	25650	25650	25650	0
182	20240430	165000	934919050	25650	25650	25650	25650	962
183	20240430	164900	934919050	25650	25650	25650	25650	0
184	20240430	164800	934919050	25650	25650	25650	25650	0
185	20240430	164700	934919050	25650	25650	25650	25650	0
186	20240430	164600	934919050	25650	25650	25650	25650	0
187	20240430	164500	934919050	25650	25650	25650	25650	0
188	20240430	164400	934919050	25650	25650	25650	25650	0
189	20240430	164300	934919050	25650	25650	25650	25650	0
190	20240430	164200	934919050	25650	25650	25650	25650	0
191	20240430	164100	934919050	25650	25650	25650	25650	0
192	20240430	164000	934919050	25650	25650	25650	25650	0
193	20240430	163900	934919050	25650	25650	25650	25650	0
194	20240430	163800	934919050	25650	25650	25650	25650	0
195	20240430	163700	934919050	25650	25650	25650	25650	0
196	20240430	163600	934919050	25650	25650	25650	25650	0
197	20240430	163500	934919050	25650	25650	25650	25650	0
198	20240430	163400	934919050	25650	25650	25650	25650	0
199	20240430	163300	934919050	25650	25650	25650	25650	0
200	20240430	163200	934919050	25650	25650	25650	25650	0
201	20240430	163100	934919050	25650	25650	25650	25650	0
202	20240430	163000	934919050	25650	25650	25650	25650	0
203	20240430	162900	934919050	25650	25650	25650	25650	0
204	20240430	162800	934919050	25650	25650	25650	25650	0
205	20240430	162700	934919050	25650	25650	25650	25650	0
206	20240430	162600	934919050	25650	25650	25650	25650	0
207	20240430	162500	934919050	25650	25650	25650	25650	0
208	20240430	162400	934919050	25650	25650	25650	25650	0
209	20240430	162300	934919050	25650	25650	25650	25650	0
210	20240430	162200	934919050	25650	25650	25650	25650	0
211	20240430	162100	934919050	25650	25650	25650	25650	0
212	20240430	162000	934919050	25650	25650	25650	25650	962
213	20240430	161900	934919050	25650	25650	25650	25650	0
214	20240430	161800	934919050	25650	25650	25650	25650	0
215	20240430	161700	934919050	25650	25650	25650	25650	0
216	20240430	161600	934919050	25650	25650	25650	25650	0
217	20240430	161500	934919050	25650	25650	25650	25650	0
218	20240430	161400	934919050	25650	25650	25650	25650	0
219	20240430	161300	934919050	25650	25650	25650	25650	0
220	20240430	161200	934919050	25650	25650	25650	25650	0
221	20240430	161100	934919050	25650	25650	25650	25650	0
222	20240430	161000	934919050	25650	25650	25650	25650	0
223	20240430	160900	934919050	25650	25650	25650	25650	0
224	20240430	160800	934919050	25650	25650	25650	25650	0
225	20240430	160700	934919050	25650	25650	25650	25650	0
226	20240430	160600	934919050	25650	25650	25650	25650	0
227	20240430	160500	934919050	25650	25650	25650	25650	0
228	20240430	160400	934919050	25650	25650	25650	25650	0
229	20240430	160300	934919050	25650	25650	25650	25650	0
230	20240430	160200	934919050	25650	25650	25650	25650	0
231	20240430	160100	934919050	25650	25650	25650	25650	0
232	20240430	160000	934919050	25650	25650	25650	25650	0
233	20240430	155900	934919050	25650	25650	25650	25650	0
234	20240430	155800	934919050	25650	25650	25650	25650	0
235	20240430	155700	934919050	25650	25650	25650	25650	0
236	20240430	155600	934919050	25650	25650	25650	25650	0
237	20240430	155500	934919050	25650	25650	25650	25650	0
238	20240430	155400	934919050	25650	25650	25650	25650	0
239	20240430	155300	934919050	25650	25650	25650	25650	0
240	20240430	155200	934919050	25650	25650	25650	25650	0
241	20240430	155100	934919050	25650	25650	25650	25650	0
242	20240430	155000	934919050	25650	25650	25650	25650	962
243	20240430	154900	934919050	25650	25650	25650	25650	0
244	20240430	154800	934919050	25650	25650	25650	25650	0
245	20240430	154700	934919050	25650	25650	25650	25650	0
246	20240430	154600	934919050	25650	25650	25650	25650	0
247	20240430	154500	934919050	25650	25650	25650	25650	0
248	20240430	154400	934919050	25650	25650	25650	25650	0
249	20240430	154300	934919050	25650	25650	25650	25650	0
250	20240430	154200	934919050	25650	25650	25650	25650	0
251	20240430	154100	934919050	25650	25650	25650	25650	0
252	20240430	154000	934919050	25650	25650	25650	25650	0
253	20240430	153900	934919050	25650	25650	25650	25650	0
254	20240430	153800	934919050	25650	25650	25650	25650	0
255	20240430	153700	934919050	25650	25650	25650	25650	0
256	20240430	153600	934919050	25650	25650	25650	25650	0
257	20240430	153500	934919050	25650	25650	25650	25650	0
258	20240430	153400	934919050	25650	25650	25650	25650	0
259	20240430	153300	934919050	25650	25650	25650	25650	0
260	20240430	153200	934919050	25650	25650	25650	25650	0
261	20240430	153100	934919050	25650	25650	25650	25650	0
262	20240430	153000	934919050	25650	25650	25650	25650	962
263	20240430	152900	910243750	25650	25650	25650	25650	0
264	20240430	152800	910243750	25650	25650	25650	25650	0
265	20240430	152700	910243750	25650	25650	25650	25650	0
266	20240430	152600	910243750	25650	25650	25650	25650	0
267	20240430	152500	910243750	25650	25650	25650	25650	0
268	20240430	152400	910243750	25650	25650	25650	25650	0
269	20240430	152300	910243750	25650	25650	25650	25650	0
270	20240430	152200	910243750	25650	25650	25650	25650	0
271	20240430	152100	910243750	25650	25650	25650	25650	0
272	20240430	152000	910243750	25650	25650	25650	25650	0
273	20240430	151900	910243750	25650	25650	25700	25650	37
274	20240430	151800	909294500	25700	25700	25700	25650	152
275	20240430	151700	905395450	25700	25700	25700	25700	3
276	20240430	151600	905318350	25700	25650	25700	25650	6
277	20240430	151500	905164350	25650	25650	25650	25600	316
278	20240430	151400	897064850	25700	25650	25700	25650	2
279	20240430	151300	897013500	25650	25650	25650	25650	151
280	20240430	151200	893140350	25650	25650	25650	25650	20
281	20240430	151100	892627350	25700	25700	25700	25700	10
282	20240430	151000	892370350	25650	25650	25650	25650	15
283	20240430	150900	891985600	25650	25650	25650	25650	5
284	20240430	150800	891857350	25700	25700	25700	25700	0
285	20240430	150700	891857350	25700	25700	25700	25700	0
286	20240430	150600	891857350	25700	25700	25700	25700	0
287	20240430	150500	891857350	25700	25700	25700	25700	15
288	20240430	150400	891471850	25650	25650	25700	25650	75
289	20240430	150300	889547900	25650	25650	25650	25650	1
290	20240430	150200	889522250	25650	25650	25650	25650	0
291	20240430	150100	889522250	25650	25600	25650	25600	277
292	20240430	150000	882423850	25550	25550	25550	25550	281
293	20240430	145900	875244300	25550	25550	25550	25550	0
294	20240430	145800	875244300	25550	25550	25550	25550	197
295	20240430	145700	870210950	25550	25500	25550	25500	134
296	20240430	145600	866790800	25550	25550	25550	25550	135
297	20240430	145500	863341550	25500	25500	25550	25500	268
298	20240430	145400	856502700	25550	25550	25550	25550	23
299	20240430	145300	855915050	25550	25500	25550	25500	273
300	20240430	145200	848948150	25550	25550	25550	25550	15
301	20240430	145100	848564900	25550	25550	25550	25550	0
302	20240430	145000	848564900	25550	25550	25550	25550	194
303	20240430	144900	843608200	25550	25550	25550	25550	66
304	20240430	144800	841921900	25550	25550	25550	25550	361
305	20240430	144700	832698350	25550	25550	25550	25550	66
306	20240430	144600	831012050	25550	25550	25550	25550	52
307	20240430	144500	829683450	25550	25550	25550	25550	185
308	20240430	144400	824956700	25550	25550	25600	25550	92
309	20240430	144300	822605850	25550	25550	25550	25550	184
310	20240430	144200	817904650	25550	25550	25550	25550	63
311	20240430	144100	816295000	25550	25550	25600	25550	112
312	20240430	144000	813433350	25550	25500	25550	25500	193
313	20240430	143900	808509000	25550	25550	25550	25550	83
314	20240430	143800	806388350	25550	25550	25550	25550	0
315	20240430	143700	806388350	25550	25550	25550	25550	206
316	20240430	143600	801125050	25550	25550	25550	25550	78
317	20240430	143500	799132150	25550	25550	25550	25550	164
318	20240430	143400	794941950	25550	25550	25550	25550	0
319	20240430	143300	794941950	25550	25550	25550	25550	97
320	20240430	143200	792463600	25550	25550	25550	25550	142
321	20240430	143100	788835500	25550	25600	25600	25550	121
322	20240430	143000	785743800	25600	25600	25600	25600	0
323	20240430	142900	785743800	25600	25600	25650	25600	310
324	20240430	142800	777807500	25550	25550	25550	25550	68
325	20240430	142700	776070100	25550	25550	25550	25550	192
326	20240430	142600	771164500	25550	25550	25550	25550	69
327	20240430	142500	769401550	25550	25550	25550	25550	0
328	20240430	142400	769401550	25550	25550	25550	25550	153
329	20240430	142300	765492400	25600	25600	25600	25600	92
330	20240430	142200	763137200	25550	25550	25550	25550	167
331	20240430	142100	758870350	25600	25600	25600	25600	0
332	20240430	142000	758870350	25600	25600	25600	25600	660
333	20240430	141900	741974350	25600	25600	25600	25550	322
334	20240430	141800	733738450	25550	25600	25600	25550	164
335	20240430	141700	729545750	25600	25600	25600	25600	46
336	20240430	141600	728368150	25550	25600	25600	25550	183
337	20240430	141500	723692400	25600	25600	25600	25550	96
338	20240430	141400	721238750	25550	25550	25550	25550	151
339	20240430	141300	717380700	25550	25550	25550	25550	110
340	20240430	141200	714570200	25550	25550	25550	25550	0
341	20240430	141100	714570200	25550	25600	25600	25550	134
342	20240430	141000	711146450	25550	25550	25550	25550	127
343	20240430	140900	707901600	25550	25550	25550	25550	159
344	20240430	140800	703839150	25600	25600	25600	25600	11
345	20240430	140700	703557550	25550	25600	25600	25550	108
346	20240430	140600	700797900	25550	25550	25600	25550	171
347	20240430	140500	696428350	25600	25550	25600	25550	102
348	20240430	140400	693822200	25550	25600	25600	25550	12
349	20240430	140300	693515050	25550	25600	25600	25550	143
350	20240430	140200	689860800	25550	25550	25550	25550	129
351	20240430	140100	686564850	25550	25550	25550	25550	183
352	20240430	140000	681889200	25600	25550	25600	25550	89
353	20240430	135900	679614700	25600	25600	25600	25550	18
354	20240430	135800	679154250	25550	25550	25550	25550	182
355	20240430	135700	674504150	25600	25550	25600	25550	88
356	20240430	135600	672255250	25600	25550	25600	25550	197
357	20240430	135500	667221300	25600	25550	25600	25550	11
358	20240430	135400	666939750	25550	25600	25600	25550	95
359	20240430	135300	664512000	25550	25600	25600	25550	179
360	20240430	135200	659937800	25550	25550	25550	25550	101
361	20240430	135100	657357250	25600	25550	25600	25550	2
362	20240430	135000	657306100	25550	25550	25550	25550	172
363	20240430	134900	652911500	25550	25600	25600	25550	206
364	20240430	134800	647645700	25600	25600	25600	25600	20
365	20240430	134700	647133700	25600	25550	25600	25550	119
366	20240430	134600	644093050	25600	25550	25600	25550	73
367	20240430	134500	642224300	25550	25550	25550	25550	393
368	20240430	134400	632183150	25600	25600	25600	25600	104
369	20240430	134300	629520750	25550	25550	25600	25550	151
370	20240430	134200	625662050	25550	25550	25550	25550	0
371	20240430	134100	625662050	25550	25600	25600	25550	396
372	20240430	134000	615534100	25600	25600	25600	25600	28
373	20240430	133900	614817300	25600	25600	25600	25600	130
374	20240430	133800	611489300	25600	25600	25600	25600	6
375	20240430	133700	611335700	25650	25600	25650	25600	174
376	20240430	133600	606881250	25600	25600	25600	25600	87
377	20240430	133500	604654050	25600	25600	25600	25600	168
378	20240430	133400	600353250	25600	25600	25600	25600	101
379	20240430	133300	597767650	25600	25600	25600	25600	20
380	20240430	133200	597255650	25600	25600	25600	25600	146
381	20240430	133100	593518050	25600	25600	25600	25600	120
382	20240430	133000	590446050	25600	25600	25600	25600	185
383	20240430	132900	585710050	25600	25600	25600	25600	0
384	20240430	132800	585710050	25600	25600	25600	25600	76
385	20240430	132700	583764450	25650	25600	25650	25600	163
386	20240430	132600	579591550	25650	25600	25650	25600	110
387	20240430	132500	576775350	25650	25600	25650	25600	304
388	20240430	132400	568992900	25600	25600	25600	25600	151
389	20240430	132300	565127300	25600	25600	25600	25600	182
390	20240430	132200	560468100	25600	25650	25800	25600	732
391	20240430	132100	541634300	25600	25600	25600	25600	0
392	20240430	132000	541634300	25600	25550	25600	25550	98
393	20240430	131900	539125900	25600	25600	25650	25550	1381
394	20240430	131800	503791800	25600	25600	25600	25600	78
395	20240430	131700	501795000	25650	25600	25650	25600	214
396	20240430	131600	496314950	25600	25600	25600	25600	6
397	20240430	131500	496161350	25600	25600	25600	25600	1032
398	20240430	131400	469742150	25600	25650	25650	25600	357
399	20240430	131300	460602200	25650	25650	25650	25650	806
400	20240430	131200	439928300	25650	25650	25650	25650	9
401	20240430	131100	439697450	25650	25650	25650	25650	181
402	20240430	131000	435054800	25650	25650	25650	25650	1079
403	20240430	130900	407378450	25700	25650	25700	25650	187
404	20240430	130800	402581650	25650	25650	25650	25650	0
405	20240430	130700	402581650	25650	25650	25650	25650	87
406	20240430	130600	400350100	25700	25700	25700	25700	1
407	20240430	130500	400324400	25650	25700	25700	25650	755
408	20240430	130400	380921300	25700	25700	25700	25700	159
409	20240430	130300	376835000	25700	25700	25700	25700	0
410	20240430	130200	376835000	25700	25700	25700	25700	117
411	20240430	130100	373828100	25700	25700	25700	25700	312
412	20240430	130000	365809700	25700	25700	25750	25700	87
413	20240430	125900	363573200	25700	25700	25700	25700	0
414	20240430	125800	363573200	25700	25750	25750	25700	188
415	20240430	125700	358740550	25700	25700	25700	25700	100
416	20240430	125600	356170550	25750	25750	25750	25750	16
417	20240430	125500	355758550	25750	25750	25750	25750	6
418	20240430	125400	355604050	25700	25750	25750	25700	113
419	20240430	125300	352699400	25700	25700	25700	25700	156
420	20240430	125200	348690200	25750	25750	25750	25750	183
421	20240430	125100	343977950	25750	25750	25750	25750	138
422	20240430	125000	340424450	25800	25800	25800	25800	51
423	20240430	124900	339108650	25800	25800	25800	25800	4
424	20240430	124800	339005450	25750	25750	25750	25750	0
425	20240430	124700	339005450	25750	25750	25750	25750	9
426	20240430	124600	338773700	25750	25750	25750	25750	0
427	20240430	124500	338773700	25750	25750	25750	25750	100
428	20240430	124400	336198700	25750	25750	25750	25750	67
429	20240430	124300	334473450	25750	25750	25750	25750	0
430	20240430	124200	334473450	25750	25750	25750	25750	4
431	20240430	124100	334370450	25800	25800	25800	25800	3
432	20240430	124000	334293050	25750	25750	25750	25750	6
433	20240430	123900	334138550	25750	25750	25750	25750	189
434	20240430	123800	329271800	25750	25750	25750	25750	0
435	20240430	123700	329271800	25750	25750	25750	25750	0
436	20240430	123600	329271800	25750	25750	25750	25750	8
437	20240430	123500	329065800	25750	25750	25750	25750	0
438	20240430	123400	329065800	25750	25750	25750	25750	0
439	20240430	123300	329065800	25750	25750	25750	25750	6
440	20240430	123200	328911300	25750	25750	25750	25750	0
441	20240430	123100	328911300	25750	25750	25750	25750	69
442	20240430	123000	327134550	25750	25750	25750	25750	0
443	20240430	122900	327134550	25750	25750	25750	25750	7
444	20240430	122800	326954300	25750	25750	25750	25750	47
445	20240430	122700	325744050	25700	25700	25700	25700	0
446	20240430	122600	325744050	25700	25700	25700	25700	6
447	20240430	122500	325589850	25750	25750	25750	25750	50
448	20240430	122400	324302350	25700	25700	25700	25700	1
449	20240430	122300	324276650	25700	25750	25750	25700	400
450	20240430	122200	313996550	25750	25750	25750	25750	8
451	20240430	122100	313790550	25750	25750	25750	25750	10
452	20240430	122000	313533050	25750	25750	25750	25750	220
453	20240430	121900	307868050	25750	25800	25800	25750	12
454	20240430	121800	307559000	25750	25750	25750	25750	6
455	20240430	121700	307404500	25750	25750	25750	25750	10
456	20240430	121600	307147000	25750	25750	25750	25750	11
457	20240430	121500	306863750	25750	25750	25750	25750	58
458	20240430	121400	305370250	25800	25800	25800	25800	1
459	20240430	121300	305344450	25800	25800	25800	25750	34
460	20240430	121200	304467800	25750	25750	25750	25750	0
461	20240430	121100	304467800	25750	25750	25750	25750	18
462	20240430	121000	304004300	25800	25800	25800	25800	0
463	20240430	120900	304004300	25800	25800	25800	25800	3
464	20240430	120800	303926900	25750	25750	25750	25750	0
465	20240430	120700	303926900	25750	25750	25800	25750	23
466	20240430	120600	303334600	25800	25800	25800	25800	1
467	20240430	120500	303308800	25800	25800	25800	25800	3
468	20240430	120400	303231400	25750	25750	25750	25750	7
469	20240430	120300	303051150	25750	25750	25750	25750	3
470	20240430	120200	302973900	25750	25750	25750	25750	4
471	20240430	120100	302870900	25750	25750	25750	25750	26
472	20240430	120000	302201400	25750	25800	25800	25750	13
473	20240430	115900	301866400	25800	25800	25800	25800	11
474	20240430	115800	301582600	25750	25750	25750	25750	0
475	20240430	115700	301582600	25750	25750	25750	25750	5
476	20240430	115600	301453850	25750	25750	25750	25750	0
477	20240430	115500	301453850	25750	25750	25750	25750	17
478	20240430	115400	301016100	25750	25750	25750	25750	35
479	20240430	115300	300114850	25750	25800	25800	25750	84
480	20240430	115200	297951700	25750	25750	25750	25750	0
481	20240430	115100	297951700	25750	25750	25750	25750	16
482	20240430	115000	297539700	25800	25800	25800	25800	1
483	20240430	114900	297513900	25750	25800	25800	25750	9
484	20240430	114800	297282000	25800	25800	25800	25800	0
485	20240430	114700	297282000	25800	25800	25800	25800	2
486	20240430	114600	297230400	25750	25750	25750	25750	23
487	20240430	114500	296638150	25750	25750	25750	25750	10
488	20240430	114400	296380650	25750	25750	25750	25750	0
489	20240430	114300	296380650	25750	25750	25750	25750	10
490	20240430	114200	296123150	25750	25750	25750	25750	6
491	20240430	114100	295968650	25750	25750	25750	25750	5
492	20240430	114000	295839900	25750	25750	25750	25750	300
493	20240430	113900	288114900	25750	25750	25750	25750	24
494	20240430	113800	287496900	25750	25800	25800	25750	20
495	20240430	113700	286981850	25750	25750	25750	25750	0
496	20240430	113600	286981850	25750	25750	25750	25750	0
497	20240430	113500	286981850	25750	25750	25800	25750	102
498	20240430	113400	284355200	25750	25750	25750	25750	0
499	20240430	113300	284355200	25750	25750	25750	25750	12
500	20240430	113200	284046200	25750	25750	25750	25750	0
501	20240430	113100	284046200	25750	25750	25750	25750	8
502	20240430	113000	283840200	25750	25750	25750	25750	12
503	20240430	112900	283531200	25800	25800	25800	25800	6
504	20240430	112800	283376400	25800	25750	25800	25750	10
505	20240430	112700	283118700	25750	25800	25800	25750	17
506	20240430	112600	282680700	25800	25800	25800	25800	40
507	20240430	112500	281648700	25800	25800	25800	25800	8
508	20240430	112400	281442300	25750	25750	25750	25750	159
509	20240430	112300	277348050	25800	25750	25800	25750	16
510	20240430	112200	276935950	25750	25750	25750	25750	0
511	20240430	112100	276935950	25750	25750	25750	25750	0
512	20240430	112000	276935950	25750	25750	25750	25750	5
513	20240430	111900	276807200	25750	25750	25750	25750	0
514	20240430	111800	276807200	25750	25750	25750	25750	33
515	20240430	111700	275957450	25750	25750	25750	25750	7
516	20240430	111600	275777200	25800	25800	25800	25800	5
517	20240430	111500	275648200	25750	25750	25750	25750	0
518	20240430	111400	275648200	25750	25750	25750	25750	0
519	20240430	111300	275648200	25750	25750	25750	25750	6
520	20240430	111200	275493700	25750	25750	25750	25750	9
521	20240430	111100	275261950	25750	25700	25750	25700	250
522	20240430	111000	268836450	25700	25700	25700	25700	8
523	20240430	110900	268630850	25750	25750	25750	25750	276
524	20240430	110800	261523850	25800	25800	25800	25800	3
525	20240430	110700	261446450	25750	25750	25750	25750	0
526	20240430	110600	261446450	25750	25750	25750	25750	6
527	20240430	110500	261291950	25750	25800	25800	25750	19
528	20240430	110400	260802550	25800	25800	25800	25800	0
529	20240430	110300	260802550	25800	25800	25800	25800	6
530	20240430	110200	260647750	25750	25750	25750	25750	8
531	20240430	110100	260441750	25800	25750	25800	25750	19
532	20240430	110000	259952350	25750	25750	25750	25750	4
533	20240430	105900	259849350	25750	25800	25800	25750	13
534	20240430	105800	259514450	25750	25800	25800	25750	34
535	20240430	105700	258638050	25800	25800	25800	25800	19
536	20240430	105600	258147850	25800	25750	25800	25750	19
537	20240430	105500	257658450	25750	25800	25800	25750	8
538	20240430	105400	257452400	25800	25800	25800	25800	7
539	20240430	105300	257271800	25800	25800	25800	25800	1
540	20240430	105200	257246000	25750	25750	25750	25750	224
541	20240430	105100	251478000	25800	25800	25800	25800	0
542	20240430	105000	251478000	25800	25800	25800	25750	422
543	20240430	104900	240604700	25750	25750	25750	25750	206
544	20240430	104800	235300200	25800	25750	25800	25750	18
545	20240430	104700	234836550	25800	25800	25800	25800	142
546	20240430	104600	231172950	25800	25800	25800	25800	5
547	20240430	104500	231043950	25800	25800	25800	25800	16
548	20240430	104400	230631150	25750	25750	25750	25750	6
549	20240430	104300	230476650	25850	25850	25850	25850	2
550	20240430	104200	230424950	25850	25850	25850	25850	12
551	20240430	104100	230114750	25850	25800	25850	25750	309
552	20240430	104000	222152700	25800	25800	25800	25800	0
553	20240430	103900	222152700	25800	25750	25800	25750	110
554	20240430	103800	219315200	25750	25800	25800	25750	22
555	20240430	103700	218748400	25800	25750	25800	25750	13
556	20240430	103600	218413350	25750	25750	25750	25750	10
557	20240430	103500	218155850	25750	25750	25800	25750	29
558	20240430	103400	217408950	25750	25750	25750	25750	7
559	20240430	103300	217228700	25800	25800	25800	25800	2
560	20240430	103200	217177100	25800	25800	25800	25750	30
561	20240430	103100	216403900	25750	25750	25750	25750	0
562	20240430	103000	216403900	25750	25800	25800	25750	19
563	20240430	102900	215914250	25750	25800	25800	25750	19
564	20240430	102800	215424950	25800	25800	25800	25800	3
565	20240430	102700	215347550	25800	25800	25800	25750	29
566	20240430	102600	214599750	25800	25750	25800	25750	15
567	20240430	102500	214213350	25800	25800	25800	25800	10
568	20240430	102400	213955350	25800	25800	25800	25800	15
569	20240430	102300	213568350	25800	25800	25800	25750	22
570	20240430	102200	213001000	25750	25750	25750	25750	304
571	20240430	102100	205173000	25800	25800	25800	25800	11
572	20240430	102000	204889200	25750	25750	25750	25750	30
573	20240430	101900	204116700	25750	25800	25800	25750	17
574	20240430	101800	203678500	25800	25800	25800	25800	4
575	20240430	101700	203575300	25800	25800	25800	25800	24
576	20240430	101600	202956100	25750	25750	25750	25750	0
577	20240430	101500	202956100	25750	25800	25800	25750	106
578	20240430	101400	200226000	25800	25800	25800	25800	10
579	20240430	101300	199968000	25800	25800	25800	25750	189
580	20240430	101200	195092300	25800	25850	25850	25800	239
581	20240430	101100	188923400	25850	25850	25850	25850	3
582	20240430	101000	188845850	25800	25800	25800	25800	16
583	20240430	100900	188433050	25800	25800	25800	25800	0
584	20240430	100800	188433050	25800	25800	25800	25800	6
585	20240430	100700	188278250	25800	25850	25850	25800	17
586	20240430	100600	187839600	25850	25850	25850	25850	3
587	20240430	100500	187762050	25800	25800	25800	25800	8
588	20240430	100400	187555650	25800	25850	25850	25800	19
589	20240430	100300	187065300	25850	25800	25850	25800	15
590	20240430	100200	186678250	25800	25800	25800	25800	3
591	20240430	100100	186600850	25800	25800	25800	25800	23
592	20240430	100000	186007450	25850	25850	25850	25800	7
593	20240430	095900	185826600	25800	25800	25800	25800	11
594	20240430	095800	185542800	25800	25850	25850	25800	20
595	20240430	095700	185026600	25800	25850	25850	25800	39
596	20240430	095600	184018850	25850	25800	25850	25800	17
597	20240430	095500	183580200	25850	25850	25850	25850	5
598	20240430	095400	183450950	25850	25850	25850	25800	46
599	20240430	095300	182263900	25800	25800	25800	25800	0
600	20240430	095200	182263900	25800	25800	25800	25800	0
601	20240430	095100	182263900	25800	25800	25800	25800	0
602	20240430	095000	182263900	25800	25800	25800	25800	94
603	20240430	094900	179838700	25800	25800	25800	25800	19
604	20240430	094800	179348500	25800	25800	25800	25800	500
605	20240430	094700	166448500	25800	25800	25800	25800	6
606	20240430	094600	166293700	25800	25800	25800	25800	0
607	20240430	094500	166293700	25800	25850	25850	25800	19
608	20240430	094400	165803350	25850	25850	25850	25850	0
609	20240430	094300	165803350	25850	25800	25850	25800	20
610	20240430	094200	165287200	25850	25850	25850	25850	20
611	20240430	094100	164770200	25850	25850	25850	25800	19
612	20240430	094000	164279100	25750	25750	25750	25750	1
613	20240430	093900	164253350	25800	25800	25800	25800	250
614	20240430	093800	157803350	25800	25850	25850	25800	1889
615	20240430	093700	108985550	25900	25900	25900	25900	53
616	20240430	093600	107612850	25850	25850	25900	25850	103
617	20240430	093500	104947300	25850	25850	25850	25850	130
618	20240430	093400	101586800	25850	25850	25850	25850	0
619	20240430	093300	101586800	25850	25800	25850	25800	43
620	20240430	093200	100475400	25800	25750	25800	25750	73
621	20240430	093100	98592250	25750	25750	25750	25750	46
622	20240430	093000	97407750	25750	25750	25800	25750	122
623	20240430	092900	94264950	25750	25800	25800	25750	615
624	20240430	092800	78398050	25800	25850	25850	25800	32
625	20240430	092700	77571700	25800	25800	25800	25800	0
626	20240430	092600	77571700	25800	25800	25800	25800	37
627	20240430	092500	76617100	25850	25800	25850	25800	108
628	20240430	092400	73830600	25800	25850	25850	25800	187
629	20240430	092300	68997950	25850	25800	25850	25800	169
630	20240430	092200	64637550	25800	25850	25850	25800	52
631	20240430	092100	63294250	25900	25900	25900	25900	12
632	20240430	092000	62983450	25900	25850	25900	25850	27
633	20240430	091900	62284500	25800	25800	25800	25800	26
634	20240430	091800	61613700	25800	25700	25800	25700	31
635	20240430	091700	60815500	25700	25850	25850	25700	2
636	20240430	091600	60763950	25650	25650	25650	25650	0
637	20240430	091500	60763950	25650	25750	25750	25650	135
638	20240430	091400	57295700	25700	25800	25800	25650	661
639	20240430	091300	40310300	25800	25800	25800	25800	102
640	20240430	091200	37678700	25800	25800	25800	25800	169
641	20240430	091100	33318500	25800	25800	25800	25800	1
642	20240430	091000	33292700	25800	25900	25900	25800	34
643	20240430	090900	32414100	25900	25900	25900	25900	1
644	20240430	090800	32388200	25900	25900	25900	25900	1
645	20240430	090700	32362300	25900	25900	25900	25900	0
646	20240430	090600	32362300	25900	25900	25900	25900	3
647	20240430	090500	32284600	25850	25850	25850	25850	10
648	20240430	090400	32026100	25850	25900	25900	25850	400
649	20240430	090300	21686000	25950	25950	25950	25950	0
650	20240430	090200	21686000	25950	25950	25950	25950	100
651	20240430	090100	19091000	25900	25900	25900	25900	300
652	20240430	090000	11321000	25900	25800	25900	25700	439