KissMeData/334970/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204200	738806760	4645	4645	4645	4645	838
3	20240401	204100	738806760	4645	4645	4645	4645	0
4	20240401	204000	738806760	4645	4645	4645	4645	0
5	20240401	203900	738806760	4645	4645	4645	4645	0
6	20240401	203800	738806760	4645	4645	4645	4645	0
7	20240401	203700	738806760	4645	4645	4645	4645	0
8	20240401	203600	738806760	4645	4645	4645	4645	0
9	20240401	203500	738806760	4645	4645	4645	4645	0
10	20240401	203400	738806760	4645	4645	4645	4645	0
11	20240401	203300	738806760	4645	4645	4645	4645	0
12	20240401	203200	738806760	4645	4645	4645	4645	0
13	20240401	203100	738806760	4645	4645	4645	4645	0
14	20240401	203000	738806760	4645	4645	4645	4645	0
15	20240401	202900	738806760	4645	4645	4645	4645	0
16	20240401	202800	738806760	4645	4645	4645	4645	0
17	20240401	202700	738806760	4645	4645	4645	4645	0
18	20240401	202600	738806760	4645	4645	4645	4645	0
19	20240401	202500	738806760	4645	4645	4645	4645	0
20	20240401	202400	738806760	4645	4645	4645	4645	0
21	20240401	202300	738806760	4645	4645	4645	4645	0
22	20240401	202200	738806760	4645	4645	4645	4645	0
23	20240401	202100	738806760	4645	4645	4645	4645	0
24	20240401	202000	738806760	4645	4645	4645	4645	0
25	20240401	201900	738806760	4645	4645	4645	4645	0
26	20240401	201800	738806760	4645	4645	4645	4645	0
27	20240401	201700	738806760	4645	4645	4645	4645	0
28	20240401	201600	738806760	4645	4645	4645	4645	0
29	20240401	201500	738806760	4645	4645	4645	4645	0
30	20240401	201400	738806760	4645	4645	4645	4645	0
31	20240401	201300	738806760	4645	4645	4645	4645	0
32	20240401	201200	738806760	4645	4645	4645	4645	838
33	20240401	201100	738806760	4645	4645	4645	4645	0
34	20240401	201000	738806760	4645	4645	4645	4645	0
35	20240401	200900	738806760	4645	4645	4645	4645	0
36	20240401	200800	738806760	4645	4645	4645	4645	0
37	20240401	200700	738806760	4645	4645	4645	4645	0
38	20240401	200600	738806760	4645	4645	4645	4645	0
39	20240401	200500	738806760	4645	4645	4645	4645	0
40	20240401	200400	738806760	4645	4645	4645	4645	0
41	20240401	200300	738806760	4645	4645	4645	4645	0
42	20240401	200200	738806760	4645	4645	4645	4645	0
43	20240401	200100	738806760	4645	4645	4645	4645	0
44	20240401	200000	738806760	4645	4645	4645	4645	0
45	20240401	195900	738806760	4645	4645	4645	4645	0
46	20240401	195800	738806760	4645	4645	4645	4645	0
47	20240401	195700	738806760	4645	4645	4645	4645	0
48	20240401	195600	738806760	4645	4645	4645	4645	0
49	20240401	195500	738806760	4645	4645	4645	4645	0
50	20240401	195400	738806760	4645	4645	4645	4645	0
51	20240401	195300	738806760	4645	4645	4645	4645	0
52	20240401	195200	738806760	4645	4645	4645	4645	0
53	20240401	195100	738806760	4645	4645	4645	4645	0
54	20240401	195000	738806760	4645	4645	4645	4645	0
55	20240401	194900	738806760	4645	4645	4645	4645	0
56	20240401	194800	738806760	4645	4645	4645	4645	0
57	20240401	194700	738806760	4645	4645	4645	4645	0
58	20240401	194600	738806760	4645	4645	4645	4645	0
59	20240401	194500	738806760	4645	4645	4645	4645	0
60	20240401	194400	738806760	4645	4645	4645	4645	0
61	20240401	194300	738806760	4645	4645	4645	4645	0
62	20240401	194200	738806760	4645	4645	4645	4645	838
63	20240401	194100	738806760	4645	4645	4645	4645	0
64	20240401	194000	738806760	4645	4645	4645	4645	0
65	20240401	193900	738806760	4645	4645	4645	4645	0
66	20240401	193800	738806760	4645	4645	4645	4645	0
67	20240401	193700	738806760	4645	4645	4645	4645	0
68	20240401	193600	738806760	4645	4645	4645	4645	0
69	20240401	193500	738806760	4645	4645	4645	4645	0
70	20240401	193400	738806760	4645	4645	4645	4645	0
71	20240401	193300	738806760	4645	4645	4645	4645	0
72	20240401	193200	738806760	4645	4645	4645	4645	0
73	20240401	193100	738806760	4645	4645	4645	4645	0
74	20240401	193000	738806760	4645	4645	4645	4645	0
75	20240401	192900	738806760	4645	4645	4645	4645	0
76	20240401	192800	738806760	4645	4645	4645	4645	0
77	20240401	192700	738806760	4645	4645	4645	4645	0
78	20240401	192600	738806760	4645	4645	4645	4645	0
79	20240401	192500	738806760	4645	4645	4645	4645	0
80	20240401	192400	738806760	4645	4645	4645	4645	0
81	20240401	192300	738806760	4645	4645	4645	4645	0
82	20240401	192200	738806760	4645	4645	4645	4645	0
83	20240401	192100	738806760	4645	4645	4645	4645	0
84	20240401	192000	738806760	4645	4645	4645	4645	0
85	20240401	191900	738806760	4645	4645	4645	4645	0
86	20240401	191800	738806760	4645	4645	4645	4645	0
87	20240401	191700	738806760	4645	4645	4645	4645	0
88	20240401	191600	738806760	4645	4645	4645	4645	0
89	20240401	191500	738806760	4645	4645	4645	4645	0
90	20240401	191400	738806760	4645	4645	4645	4645	0
91	20240401	191300	738806760	4645	4645	4645	4645	0
92	20240401	191200	738806760	4645	4645	4645	4645	838
93	20240401	191100	738806760	4645	4645	4645	4645	0
94	20240401	191000	738806760	4645	4645	4645	4645	0
95	20240401	190900	738806760	4645	4645	4645	4645	0
96	20240401	190800	738806760	4645	4645	4645	4645	0
97	20240401	190700	738806760	4645	4645	4645	4645	0
98	20240401	190600	738806760	4645	4645	4645	4645	0
99	20240401	190500	738806760	4645	4645	4645	4645	0
100	20240401	190400	738806760	4645	4645	4645	4645	0
101	20240401	190300	738806760	4645	4645	4645	4645	0
102	20240401	190200	738806760	4645	4645	4645	4645	0
103	20240401	190100	738806760	4645	4645	4645	4645	0
104	20240401	190000	738806760	4645	4645	4645	4645	0
105	20240401	185900	738806760	4645	4645	4645	4645	0
106	20240401	185800	738806760	4645	4645	4645	4645	0
107	20240401	185700	738806760	4645	4645	4645	4645	0
108	20240401	185600	738806760	4645	4645	4645	4645	0
109	20240401	185500	738806760	4645	4645	4645	4645	0
110	20240401	185400	738806760	4645	4645	4645	4645	0
111	20240401	185300	738806760	4645	4645	4645	4645	0
112	20240401	185200	738806760	4645	4645	4645	4645	0
113	20240401	185100	738806760	4645	4645	4645	4645	0
114	20240401	185000	738806760	4645	4645	4645	4645	0
115	20240401	184900	738806760	4645	4645	4645	4645	0
116	20240401	184800	738806760	4645	4645	4645	4645	0
117	20240401	184700	738806760	4645	4645	4645	4645	0
118	20240401	184600	738806760	4645	4645	4645	4645	0
119	20240401	184500	738806760	4645	4645	4645	4645	0
120	20240401	184400	738806760	4645	4645	4645	4645	0
121	20240401	184300	738806760	4645	4645	4645	4645	0
122	20240401	184200	738806760	4645	4645	4645	4645	838
123	20240401	184100	738806760	4645	4645	4645	4645	0
124	20240401	184000	738806760	4645	4645	4645	4645	0
125	20240401	183900	738806760	4645	4645	4645	4645	0
126	20240401	183800	738806760	4645	4645	4645	4645	0
127	20240401	183700	738806760	4645	4645	4645	4645	0
128	20240401	183600	738806760	4645	4645	4645	4645	0
129	20240401	183500	738806760	4645	4645	4645	4645	0
130	20240401	183400	738806760	4645	4645	4645	4645	0
131	20240401	183300	738806760	4645	4645	4645	4645	0
132	20240401	183200	738806760	4645	4645	4645	4645	0
133	20240401	183100	738806760	4645	4645	4645	4645	0
134	20240401	183000	738806760	4645	4645	4645	4645	0
135	20240401	182900	738806760	4645	4645	4645	4645	0
136	20240401	182800	738806760	4645	4645	4645	4645	0
137	20240401	182700	738806760	4645	4645	4645	4645	0
138	20240401	182600	738806760	4645	4645	4645	4645	0
139	20240401	182500	738806760	4645	4645	4645	4645	0
140	20240401	182400	738806760	4645	4645	4645	4645	0
141	20240401	182300	738806760	4645	4645	4645	4645	0
142	20240401	182200	738806760	4645	4645	4645	4645	0
143	20240401	182100	738806760	4645	4645	4645	4645	0
144	20240401	182000	738806760	4645	4645	4645	4645	0
145	20240401	181900	738806760	4645	4645	4645	4645	0
146	20240401	181800	738806760	4645	4645	4645	4645	0
147	20240401	181700	738806760	4645	4645	4645	4645	0
148	20240401	181600	738806760	4645	4645	4645	4645	0
149	20240401	181500	738806760	4645	4645	4645	4645	0
150	20240401	181400	738806760	4645	4645	4645	4645	0
151	20240401	181300	738806760	4645	4645	4645	4645	0
152	20240401	181200	738806760	4645	4645	4645	4645	838
153	20240401	181100	738806760	4645	4645	4645	4645	0
154	20240401	181000	738806760	4645	4645	4645	4645	0
155	20240401	180900	738806760	4645	4645	4645	4645	0
156	20240401	180800	738806760	4645	4645	4645	4645	0
157	20240401	180700	738806760	4645	4645	4645	4645	0
158	20240401	180600	738806760	4645	4645	4645	4645	0
159	20240401	180500	738806760	4645	4645	4645	4645	0
160	20240401	180400	738806760	4645	4645	4645	4645	0
161	20240401	180300	738806760	4645	4645	4645	4645	0
162	20240401	180200	738806760	4645	4645	4645	4645	0
163	20240401	180100	738806760	4645	4645	4645	4645	0
164	20240401	180000	738806760	4645	4645	4645	4645	0
165	20240401	175900	738806760	4645	4645	4645	4645	0
166	20240401	175800	738806760	4645	4645	4645	4645	0
167	20240401	175700	738806760	4645	4645	4645	4645	0
168	20240401	175600	738806760	4645	4645	4645	4645	0
169	20240401	175500	738806760	4645	4645	4645	4645	0
170	20240401	175400	738806760	4645	4645	4645	4645	0
171	20240401	175300	738806760	4645	4645	4645	4645	0
172	20240401	175200	738806760	4645	4645	4645	4645	0
173	20240401	175100	738806760	4645	4645	4645	4645	0
174	20240401	175000	738806760	4645	4645	4645	4645	0
175	20240401	174900	738806760	4645	4645	4645	4645	0
176	20240401	174800	738806760	4645	4645	4645	4645	0
177	20240401	174700	738806760	4645	4645	4645	4645	0
178	20240401	174600	738806760	4645	4645	4645	4645	0
179	20240401	174500	738806760	4645	4645	4645	4645	0
180	20240401	174400	738806760	4645	4645	4645	4645	0
181	20240401	174300	738806760	4645	4645	4645	4645	0
182	20240401	174200	738806760	4645	4645	4645	4645	838
183	20240401	174100	738806760	4645	4645	4645	4645	0
184	20240401	174000	738806760	4645	4645	4645	4645	0
185	20240401	173900	738806760	4645	4645	4645	4645	0
186	20240401	173800	738806760	4645	4645	4645	4645	0
187	20240401	173700	738806760	4645	4645	4645	4645	0
188	20240401	173600	738806760	4645	4645	4645	4645	0
189	20240401	173500	738806760	4645	4645	4645	4645	0
190	20240401	173400	738806760	4645	4645	4645	4645	0
191	20240401	173300	738806760	4645	4645	4645	4645	0
192	20240401	173200	738806760	4645	4645	4645	4645	0
193	20240401	173100	738806760	4645	4645	4645	4645	0
194	20240401	173000	738806760	4645	4645	4645	4645	0
195	20240401	172900	738806760	4645	4645	4645	4645	0
196	20240401	172800	738806760	4645	4645	4645	4645	0
197	20240401	172700	738806760	4645	4645	4645	4645	0
198	20240401	172600	738806760	4645	4645	4645	4645	0
199	20240401	172500	738806760	4645	4645	4645	4645	0
200	20240401	172400	738806760	4645	4645	4645	4645	0
201	20240401	172300	738806760	4645	4645	4645	4645	0
202	20240401	172200	738806760	4645	4645	4645	4645	0
203	20240401	172100	738806760	4645	4645	4645	4645	0
204	20240401	172000	738806760	4645	4645	4645	4645	0
205	20240401	171900	738806760	4645	4645	4645	4645	0
206	20240401	171800	738806760	4645	4645	4645	4645	0
207	20240401	171700	738806760	4645	4645	4645	4645	0
208	20240401	171600	738806760	4645	4645	4645	4645	0
209	20240401	171500	738806760	4645	4645	4645	4645	0
210	20240401	171400	738806760	4645	4645	4645	4645	0
211	20240401	171300	738806760	4645	4645	4645	4645	0
212	20240401	171200	738806760	4645	4645	4645	4645	838
213	20240401	171100	738806760	4645	4645	4645	4645	0
214	20240401	171000	738806760	4645	4645	4645	4645	0
215	20240401	170900	738806760	4645	4645	4645	4645	0
216	20240401	170800	738806760	4645	4645	4645	4645	0
217	20240401	170700	738806760	4645	4645	4645	4645	0
218	20240401	170600	738806760	4645	4645	4645	4645	0
219	20240401	170500	738806760	4645	4645	4645	4645	0
220	20240401	170400	738806760	4645	4645	4645	4645	0
221	20240401	170300	738806760	4645	4645	4645	4645	0
222	20240401	170200	738806760	4645	4645	4645	4645	0
223	20240401	170100	738806760	4645	4645	4645	4645	0
224	20240401	170000	738806760	4645	4645	4645	4645	0
225	20240401	165900	738806760	4645	4645	4645	4645	0
226	20240401	165800	738806760	4645	4645	4645	4645	0
227	20240401	165700	738806760	4645	4645	4645	4645	0
228	20240401	165600	738806760	4645	4645	4645	4645	0
229	20240401	165500	738806760	4645	4645	4645	4645	0
230	20240401	165400	738806760	4645	4645	4645	4645	0
231	20240401	165300	738806760	4645	4645	4645	4645	0
232	20240401	165200	738806760	4645	4645	4645	4645	0
233	20240401	165100	738806760	4645	4645	4645	4645	0
234	20240401	165000	738806760	4645	4645	4645	4645	0
235	20240401	164900	738806760	4645	4645	4645	4645	0
236	20240401	164800	738806760	4645	4645	4645	4645	0
237	20240401	164700	738806760	4645	4645	4645	4645	0
238	20240401	164600	738806760	4645	4645	4645	4645	0
239	20240401	164500	738806760	4645	4645	4645	4645	0
240	20240401	164400	738806760	4645	4645	4645	4645	0
241	20240401	164300	738806760	4645	4645	4645	4645	0
242	20240401	164200	738806760	4645	4645	4645	4645	838
243	20240401	164100	738806760	4645	4645	4645	4645	0
244	20240401	164000	738806760	4645	4645	4645	4645	0
245	20240401	163900	738806760	4645	4645	4645	4645	0
246	20240401	163800	738806760	4645	4645	4645	4645	0
247	20240401	163700	738806760	4645	4645	4645	4645	0
248	20240401	163600	738806760	4645	4645	4645	4645	0
249	20240401	163500	738806760	4645	4645	4645	4645	0
250	20240401	163400	738806760	4645	4645	4645	4645	0
251	20240401	163300	738806760	4645	4645	4645	4645	0
252	20240401	163200	738806760	4645	4645	4645	4645	0
253	20240401	163100	738806760	4645	4645	4645	4645	0
254	20240401	163000	738806760	4645	4645	4645	4645	0
255	20240401	162900	738806760	4645	4645	4645	4645	0
256	20240401	162800	738806760	4645	4645	4645	4645	0
257	20240401	162700	738806760	4645	4645	4645	4645	0
258	20240401	162600	738806760	4645	4645	4645	4645	0
259	20240401	162500	738806760	4645	4645	4645	4645	0
260	20240401	162400	738806760	4645	4645	4645	4645	0
261	20240401	162300	738806760	4645	4645	4645	4645	0
262	20240401	162200	738806760	4645	4645	4645	4645	0
263	20240401	162100	738806760	4645	4645	4645	4645	0
264	20240401	162000	738806760	4645	4645	4645	4645	0
265	20240401	161900	738806760	4645	4645	4645	4645	0
266	20240401	161800	738806760	4645	4645	4645	4645	0
267	20240401	161700	738806760	4645	4645	4645	4645	0
268	20240401	161600	738806760	4645	4645	4645	4645	0
269	20240401	161500	738806760	4645	4645	4645	4645	0
270	20240401	161400	738806760	4645	4645	4645	4645	0
271	20240401	161300	738806760	4645	4645	4645	4645	0
272	20240401	161200	738806760	4645	4645	4645	4645	838
273	20240401	161100	738806760	4645	4645	4645	4645	0
274	20240401	161000	738806760	4645	4645	4645	4645	0
275	20240401	160900	738806760	4645	4645	4645	4645	0
276	20240401	160800	738806760	4645	4645	4645	4645	0
277	20240401	160700	738806760	4645	4645	4645	4645	0
278	20240401	160600	738806760	4645	4645	4645	4645	0
279	20240401	160500	738806760	4645	4645	4645	4645	0
280	20240401	160400	738806760	4645	4645	4645	4645	0
281	20240401	160300	738806760	4645	4645	4645	4645	0
282	20240401	160200	738806760	4645	4645	4645	4645	0
283	20240401	160100	738806760	4645	4645	4645	4645	0
284	20240401	160000	738806760	4645	4645	4645	4645	0
285	20240401	155900	738806760	4645	4645	4645	4645	0
286	20240401	155800	738806760	4645	4645	4645	4645	0
287	20240401	155700	738806760	4645	4645	4645	4645	0
288	20240401	155600	738806760	4645	4645	4645	4645	0
289	20240401	155500	738806760	4645	4645	4645	4645	0
290	20240401	155400	738806760	4645	4645	4645	4645	0
291	20240401	155300	738806760	4645	4645	4645	4645	0
292	20240401	155200	738806760	4645	4645	4645	4645	0
293	20240401	155100	738806760	4645	4645	4645	4645	0
294	20240401	155000	738806760	4645	4645	4645	4645	0
295	20240401	154900	738806760	4645	4645	4645	4645	0
296	20240401	154800	738806760	4645	4645	4645	4645	0
297	20240401	154700	738806760	4645	4645	4645	4645	0
298	20240401	154600	738806760	4645	4645	4645	4645	0
299	20240401	154500	738806760	4645	4645	4645	4645	0
300	20240401	154400	738806760	4645	4645	4645	4645	0
301	20240401	154300	738806760	4645	4645	4645	4645	0
302	20240401	154200	738806760	4645	4645	4645	4645	838
303	20240401	154100	738806760	4645	4645	4645	4645	0
304	20240401	154000	738806760	4645	4645	4645	4645	0
305	20240401	153900	738806760	4645	4645	4645	4645	0
306	20240401	153800	738806760	4645	4645	4645	4645	0
307	20240401	153700	738806760	4645	4645	4645	4645	0
308	20240401	153600	738806760	4645	4645	4645	4645	0
309	20240401	153500	738806760	4645	4645	4645	4645	0
310	20240401	153400	738806760	4645	4645	4645	4645	0
311	20240401	153300	738806760	4645	4645	4645	4645	0
312	20240401	153200	738806760	4645	4645	4645	4645	0
313	20240401	153100	738806760	4645	4645	4645	4645	0
314	20240401	153000	738806760	4645	4645	4645	4645	838
315	20240401	152900	734914250	4635	4635	4635	4635	0
316	20240401	152800	734914250	4635	4635	4635	4635	0
317	20240401	152700	734914250	4635	4635	4635	4635	0
318	20240401	152600	734914250	4635	4635	4635	4635	0
319	20240401	152500	734914250	4635	4635	4635	4635	0
320	20240401	152400	734914250	4635	4635	4635	4635	0
321	20240401	152300	734914250	4635	4635	4635	4635	0
322	20240401	152200	734914250	4635	4635	4635	4635	0
323	20240401	152100	734914250	4635	4635	4635	4635	0
324	20240401	152000	734914250	4635	4635	4635	4635	0
325	20240401	151900	734914250	4635	4645	4645	4635	305
326	20240401	151800	733500545	4635	4645	4645	4635	286
327	20240401	151700	732174575	4645	4645	4645	4645	20
328	20240401	151600	732081675	4645	4635	4645	4630	118
329	20240401	151500	731534490	4645	4635	4645	4630	1331
330	20240401	151400	725370060	4655	4655	4655	4655	0
331	20240401	151300	725370060	4655	4635	4655	4630	1345
332	20240401	151200	719136635	4640	4640	4640	4640	8
333	20240401	151100	719099515	4635	4640	4640	4635	673
334	20240401	151000	715979410	4640	4640	4640	4640	159
335	20240401	150900	715241650	4640	4645	4645	4640	723
336	20240401	150800	711885585	4650	4650	4650	4650	70
337	20240401	150700	711560085	4645	4645	4645	4645	215
338	20240401	150600	710561410	4645	4640	4650	4640	363
339	20240401	150500	708876035	4645	4645	4645	4645	1873
340	20240401	150400	700175950	4655	4650	4655	4645	568
341	20240401	150300	697534760	4655	4655	4655	4655	103
342	20240401	150200	697055295	4660	4660	4660	4660	86
343	20240401	150100	696654535	4660	4660	4660	4660	429
344	20240401	150000	694655395	4660	4660	4660	4660	0
345	20240401	145900	694655395	4660	4660	4660	4660	37
346	20240401	145800	694482975	4660	4660	4660	4660	0
347	20240401	145700	694482975	4660	4660	4660	4660	0
348	20240401	145600	694482975	4660	4650	4660	4650	114
349	20240401	145500	693951850	4650	4650	4650	4650	100
350	20240401	145400	693486850	4650	4650	4650	4650	0
351	20240401	145300	693486850	4650	4665	4665	4650	2691
352	20240401	145200	680950350	4665	4665	4665	4665	4
353	20240401	145100	680931690	4670	4670	4670	4670	76
354	20240401	145000	680576770	4670	4665	4670	4665	103
355	20240401	144900	680095860	4670	4670	4670	4670	2
356	20240401	144800	680086520	4670	4670	4670	4670	0
357	20240401	144700	680086520	4670	4670	4670	4670	0
358	20240401	144600	680086520	4670	4670	4670	4670	0
359	20240401	144500	680086520	4670	4670	4670	4670	12
360	20240401	144400	680030480	4670	4670	4670	4670	0
361	20240401	144300	680030480	4670	4670	4670	4670	0
362	20240401	144200	680030480	4670	4670	4670	4670	0
363	20240401	144100	680030480	4670	4660	4670	4660	121
364	20240401	144000	679466610	4665	4670	4670	4665	2440
365	20240401	143900	668073265	4670	4670	4670	4670	418
366	20240401	143800	666121205	4670	4670	4670	4670	0
367	20240401	143700	666121205	4670	4675	4675	4670	624
368	20240401	143600	663204045	4680	4680	4680	4680	0
369	20240401	143500	663204045	4680	4680	4680	4680	1
370	20240401	143400	663199365	4675	4675	4675	4675	0
371	20240401	143300	663199365	4675	4675	4675	4675	103
372	20240401	143200	662717840	4680	4680	4680	4680	0
373	20240401	143100	662717840	4680	4680	4680	4680	0
374	20240401	143000	662717840	4680	4680	4680	4680	18
375	20240401	142900	662633600	4680	4680	4680	4680	0
376	20240401	142800	662633600	4680	4675	4680	4675	11
377	20240401	142700	662582170	4675	4675	4680	4675	56
378	20240401	142600	662320365	4670	4675	4675	4670	954
379	20240401	142500	657860795	4680	4680	4680	4680	0
380	20240401	142400	657860795	4680	4685	4685	4680	1390
381	20240401	142300	651355590	4685	4685	4685	4685	903
382	20240401	142200	647125035	4695	4695	4695	4695	100
383	20240401	142100	646655535	4695	4700	4700	4690	4655
384	20240401	142000	624811340	4700	4700	4700	4700	0
385	20240401	141900	624811340	4700	4700	4700	4700	0
386	20240401	141800	624811340	4700	4700	4700	4700	0
387	20240401	141700	624811340	4700	4700	4700	4700	319
388	20240401	141600	623312040	4700	4700	4700	4700	21
389	20240401	141500	623213340	4695	4695	4695	4695	0
390	20240401	141400	623213340	4695	4695	4695	4695	0
391	20240401	141300	623213340	4695	4695	4695	4695	591
392	20240401	141200	620438595	4695	4695	4695	4695	1031
393	20240401	141100	615598050	4695	4695	4695	4695	2000
394	20240401	141000	606208050	4695	4695	4695	4695	72
395	20240401	140900	605870010	4695	4695	4695	4695	0
396	20240401	140800	605870010	4695	4695	4695	4695	833
397	20240401	140700	601959075	4695	4695	4695	4695	639
398	20240401	140600	598958970	4695	4695	4695	4695	21
399	20240401	140500	598860375	4695	4695	4695	4695	1
400	20240401	140400	598855680	4680	4680	4680	4680	0
401	20240401	140300	598855680	4680	4680	4680	4680	0
402	20240401	140200	598855680	4680	4690	4690	4680	2000
403	20240401	140100	589487280	4690	4690	4690	4690	20
404	20240401	140000	589393480	4695	4695	4695	4695	21
405	20240401	135900	589294885	4685	4685	4685	4685	0
406	20240401	135800	589294885	4685	4685	4685	4685	15
407	20240401	135700	589224610	4685	4690	4690	4685	1800
408	20240401	135600	580784625	4690	4695	4695	4690	199
409	20240401	135500	579850515	4695	4695	4695	4695	50
410	20240401	135400	579615765	4695	4695	4695	4695	50
411	20240401	135300	579381015	4700	4700	4700	4700	1
412	20240401	135200	579376315	4700	4700	4700	4700	255
413	20240401	135100	578177815	4700	4700	4700	4700	23
414	20240401	135000	578069715	4700	4700	4700	4700	0
415	20240401	134900	578069715	4700	4700	4700	4700	0
416	20240401	134800	578069715	4700	4700	4700	4700	69
417	20240401	134700	577745415	4700	4700	4700	4700	0
418	20240401	134600	577745415	4700	4700	4700	4700	0
419	20240401	134500	577745415	4700	4695	4700	4695	8
420	20240401	134400	577707850	4695	4695	4695	4695	2
421	20240401	134300	577698460	4695	4690	4695	4690	11
422	20240401	134200	577646865	4690	4690	4690	4690	0
423	20240401	134100	577646865	4690	4690	4690	4690	0
424	20240401	134000	577646865	4690	4700	4710	4690	320
425	20240401	133900	576142905	4710	4695	4710	4695	2
426	20240401	133800	576133500	4690	4690	4705	4690	206
427	20240401	133700	575167345	4690	4690	4690	4690	15
428	20240401	133600	575096995	4695	4695	4695	4685	10
429	20240401	133500	575050125	4705	4705	4705	4705	1
430	20240401	133400	575045420	4695	4690	4695	4690	535
431	20240401	133300	572536260	4690	4685	4690	4685	51
432	20240401	133200	572297320	4685	4685	4685	4685	50
433	20240401	133100	572063070	4690	4690	4690	4690	243
434	20240401	133000	570923400	4690	4690	4690	4690	234
435	20240401	132900	569825940	4695	4695	4695	4695	634
436	20240401	132800	566849310	4695	4695	4695	4695	0
437	20240401	132700	566849310	4695	4705	4705	4695	732
438	20240401	132600	563409570	4710	4710	4710	4710	0
439	20240401	132500	563409570	4710	4710	4710	4710	0
440	20240401	132400	563409570	4710	4700	4710	4700	101
441	20240401	132300	562934370	4700	4705	4715	4700	256
442	20240401	132200	561730415	4715	4700	4715	4700	2
443	20240401	132100	561721000	4695	4705	4715	4695	485
444	20240401	132000	559443715	4715	4710	4715	4705	297
445	20240401	131900	558045970	4705	4705	4705	4705	0
446	20240401	131800	558045970	4705	4705	4720	4705	208
447	20240401	131700	557067310	4705	4705	4705	4705	3
448	20240401	131600	557053195	4700	4700	4700	4700	100
449	20240401	131500	556583195	4700	4700	4700	4700	22
450	20240401	131400	556479795	4705	4705	4705	4705	815
451	20240401	131300	552645220	4710	4710	4710	4710	115
452	20240401	131200	552103570	4710	4720	4725	4710	1639
453	20240401	131100	544370655	4720	4720	4720	4710	850
454	20240401	131000	540366150	4720	4720	4720	4720	197
455	20240401	130900	539436310	4720	4720	4720	4720	20
456	20240401	130800	539341910	4720	4720	4720	4720	202
457	20240401	130700	538388470	4720	4720	4720	4720	0
458	20240401	130600	538388470	4720	4720	4720	4720	0
459	20240401	130500	538388470	4720	4720	4720	4720	1
460	20240401	130400	538383750	4710	4715	4720	4710	150
461	20240401	130300	537676095	4715	4715	4715	4715	1
462	20240401	130200	537671380	4715	4715	4715	4715	0
463	20240401	130100	537671380	4715	4715	4715	4715	22
464	20240401	130000	537567650	4710	4710	4710	4710	0
465	20240401	125900	537567650	4710	4710	4715	4710	102
466	20240401	125800	537087225	4715	4710	4715	4710	204
467	20240401	125700	536126380	4715	4715	4715	4715	0
468	20240401	125600	536126380	4715	4715	4715	4715	19
469	20240401	125500	536036795	4715	4715	4715	4715	0
470	20240401	125400	536036795	4715	4715	4715	4715	0
471	20240401	125300	536036795	4715	4715	4715	4715	1
472	20240401	125200	536032080	4720	4715	4720	4715	2
473	20240401	125100	536022645	4720	4720	4720	4715	501
474	20240401	125000	533659830	4725	4715	4725	4715	215
475	20240401	124900	532645970	4725	4720	4725	4720	4
476	20240401	124800	532627080	4725	4720	4725	4720	3
477	20240401	124700	532612910	4725	4720	4725	4720	291
478	20240401	124600	531239385	4725	4720	4725	4720	581
479	20240401	124500	528497060	4720	4720	4720	4720	1
480	20240401	124400	528492340	4720	4720	4720	4720	503
481	20240401	124300	526118180	4715	4715	4715	4715	7
482	20240401	124200	526085175	4715	4715	4715	4715	0
483	20240401	124100	526085175	4715	4715	4715	4715	0
484	20240401	124000	526085175	4715	4710	4720	4710	102
485	20240401	123900	525604245	4705	4705	4705	4705	50
486	20240401	123800	525368995	4705	4705	4705	4705	0
487	20240401	123700	525368995	4705	4705	4705	4705	126
488	20240401	123600	524776165	4700	4700	4700	4700	0
489	20240401	123500	524776165	4700	4700	4700	4700	0
490	20240401	123400	524776165	4700	4700	4700	4700	0
491	20240401	123300	524776165	4700	4700	4700	4700	0
492	20240401	123200	524776165	4700	4700	4700	4700	0
493	20240401	123100	524776165	4700	4705	4705	4700	596
494	20240401	123000	521974955	4700	4710	4710	4700	1000
495	20240401	122900	517269920	4720	4710	4720	4710	101
496	20240401	122800	516794200	4710	4710	4710	4710	0
497	20240401	122700	516794200	4710	4720	4720	4710	40
498	20240401	122600	516605485	4715	4715	4715	4715	130
499	20240401	122500	515992535	4720	4720	4720	4720	0
500	20240401	122400	515992535	4720	4720	4720	4720	2
501	20240401	122300	515983095	4715	4715	4715	4715	1
502	20240401	122200	515978380	4710	4710	4710	4710	256
503	20240401	122100	514772620	4715	4715	4715	4715	1200
504	20240401	122000	509114620	4715	4715	4715	4715	0
505	20240401	121900	509114620	4715	4715	4715	4715	175
506	20240401	121800	508289495	4715	4720	4720	4715	701
507	20240401	121700	504980780	4730	4730	4730	4730	0
508	20240401	121600	504980780	4730	4730	4730	4730	1
509	20240401	121500	504976050	4730	4730	4730	4730	75
510	20240401	121400	504621300	4730	4730	4730	4730	0
511	20240401	121300	504621300	4730	4730	4730	4730	100
512	20240401	121200	504148300	4730	4730	4730	4730	156
513	20240401	121100	503410420	4730	4730	4730	4730	10
514	20240401	121000	503363120	4730	4730	4730	4730	31
515	20240401	120900	503216490	4730	4730	4730	4730	10
516	20240401	120800	503169190	4730	4730	4730	4730	0
517	20240401	120700	503169190	4730	4730	4730	4730	25
518	20240401	120600	503050940	4720	4730	4730	4720	502
519	20240401	120500	500679280	4725	4725	4725	4725	0
520	20240401	120400	500679280	4725	4725	4725	4725	9
521	20240401	120300	500636755	4725	4725	4725	4725	362
522	20240401	120200	498926305	4730	4730	4730	4730	628
523	20240401	120100	495955865	4735	4735	4735	4735	0
524	20240401	120000	495955865	4735	4735	4735	4735	72
525	20240401	115900	495614945	4735	4735	4735	4735	0
526	20240401	115800	495614945	4735	4735	4735	4735	0
527	20240401	115700	495614945	4735	4735	4735	4735	0
528	20240401	115600	495614945	4735	4735	4735	4735	0
529	20240401	115500	495614945	4735	4735	4735	4735	0
530	20240401	115400	495614945	4735	4735	4735	4735	3
531	20240401	115300	495600740	4730	4730	4730	4730	0
532	20240401	115200	495600740	4730	4730	4730	4730	30
533	20240401	115100	495458840	4735	4735	4735	4735	290
534	20240401	115000	494085690	4740	4730	4740	4730	9
535	20240401	114900	494043100	4740	4740	4740	4740	0
536	20240401	114800	494043100	4740	4740	4740	4740	83
537	20240401	114700	493649680	4740	4740	4740	4740	149
538	20240401	114600	492943420	4740	4740	4740	4740	76
539	20240401	114500	492583180	4740	4740	4740	4740	0
540	20240401	114400	492583180	4740	4740	4740	4740	0
541	20240401	114300	492583180	4740	4740	4740	4740	0
542	20240401	114200	492583180	4740	4740	4740	4740	46
543	20240401	114100	492365140	4740	4740	4740	4740	0
544	20240401	114000	492365140	4740	4740	4740	4740	71
545	20240401	113900	492028600	4735	4735	4735	4735	0
546	20240401	113800	492028600	4735	4735	4735	4735	0
547	20240401	113700	492028600	4735	4735	4735	4735	201
548	20240401	113600	491076865	4735	4735	4735	4735	15
549	20240401	113500	491005840	4735	4735	4735	4735	0
550	20240401	113400	491005840	4735	4735	4735	4735	0
551	20240401	113300	491005840	4735	4730	4735	4730	89
552	20240401	113200	490584500	4730	4730	4730	4730	64
553	20240401	113100	490281780	4730	4730	4730	4730	0
554	20240401	113000	490281780	4730	4730	4730	4730	0
555	20240401	112900	490281780	4730	4730	4730	4730	0
556	20240401	112800	490281780	4730	4730	4730	4730	0
557	20240401	112700	490281780	4730	4730	4730	4730	277
558	20240401	112600	488971570	4725	4725	4725	4725	0
559	20240401	112500	488971570	4725	4725	4725	4725	0
560	20240401	112400	488971570	4725	4725	4725	4725	584
561	20240401	112300	486212170	4730	4730	4730	4730	2
562	20240401	112200	486202710	4730	4730	4730	4730	14
563	20240401	112100	486136490	4730	4735	4735	4725	174
564	20240401	112000	485312840	4740	4740	4740	4740	72
565	20240401	111900	484971560	4740	4735	4740	4735	15
566	20240401	111800	484900480	4735	4725	4735	4725	474
567	20240401	111700	482659475	4715	4715	4715	4715	27
568	20240401	111600	482532170	4720	4720	4720	4720	78
569	20240401	111500	482164010	4715	4715	4715	4715	4
570	20240401	111400	482145150	4715	4715	4715	4715	11
571	20240401	111300	482093285	4720	4720	4720	4715	95
572	20240401	111200	481645140	4720	4720	4720	4720	56
573	20240401	111100	481380820	4720	4720	4720	4720	5
574	20240401	111000	481357220	4720	4725	4725	4720	557
575	20240401	110900	478727675	4725	4725	4725	4725	186
576	20240401	110800	477848825	4725	4725	4725	4725	0
577	20240401	110700	477848825	4725	4725	4725	4725	0
578	20240401	110600	477848825	4725	4720	4725	4720	553
579	20240401	110500	475238630	4720	4730	4740	4715	965
580	20240401	110400	470673775	4715	4725	4725	4715	850
581	20240401	110300	466659555	4740	4740	4740	4740	0
582	20240401	110200	466659555	4740	4730	4740	4725	811
583	20240401	110100	462826260	4730	4735	4740	4730	1472
584	20240401	110000	455863475	4740	4740	4740	4740	3
585	20240401	105900	455849255	4740	4740	4740	4740	1
586	20240401	105800	455844515	4740	4740	4740	4740	80
587	20240401	105700	455465315	4740	4740	4740	4740	9
588	20240401	105600	455422655	4730	4730	4730	4730	0
589	20240401	105500	455422655	4730	4730	4730	4730	0
590	20240401	105400	455422655	4730	4730	4730	4730	1
591	20240401	105300	455417925	4735	4735	4735	4735	402
592	20240401	105200	453514455	4735	4745	4745	4735	198
593	20240401	105100	452576425	4745	4745	4745	4745	1
594	20240401	105000	452571680	4745	4745	4745	4745	0
595	20240401	104900	452571680	4745	4745	4755	4745	207
596	20240401	104800	451589455	4755	4740	4755	4740	13
597	20240401	104700	451527795	4740	4740	4740	4740	25
598	20240401	104600	451409295	4735	4735	4735	4730	1529
599	20240401	104500	444174480	4740	4740	4740	4740	0
600	20240401	104400	444174480	4740	4745	4745	4740	380
601	20240401	104300	442371690	4755	4750	4755	4750	2
602	20240401	104200	442362185	4755	4750	4755	4750	103
603	20240401	104100	441872430	4755	4750	4755	4750	143
604	20240401	104000	441193175	4755	4755	4770	4755	188
605	20240401	103900	440299220	4770	4770	4770	4770	0
606	20240401	103800	440299220	4770	4755	4770	4755	593
607	20240401	103700	437474025	4750	4765	4770	4750	168
608	20240401	103600	436674640	4770	4765	4770	4755	321
609	20240401	103500	435145485	4770	4770	4770	4765	187
610	20240401	103400	434254005	4765	4740	4765	4740	16031
611	20240401	103300	358151210	4735	4735	4745	4735	1013
612	20240401	103200	353345285	4740	4745	4745	4735	688
613	20240401	103100	350083510	4745	4745	4745	4745	0
614	20240401	103000	350083510	4745	4750	4750	4745	122
615	20240401	102900	349504120	4755	4765	4765	4755	436
616	20240401	102800	347429795	4760	4760	4765	4760	29
617	20240401	102700	347291735	4765	4760	4765	4760	1679
618	20240401	102600	339299670	4755	4755	4755	4755	150
619	20240401	102500	338586420	4755	4755	4755	4755	38
620	20240401	102400	338405730	4755	4760	4760	4755	752
621	20240401	102300	334828135	4760	4760	4760	4760	72
622	20240401	102200	334485415	4755	4755	4755	4755	200
623	20240401	102100	333534415	4755	4755	4755	4755	729
624	20240401	102000	330068020	4755	4740	4755	4740	317
625	20240401	101900	328562360	4740	4740	4740	4740	1375
626	20240401	101800	322044860	4740	4740	4745	4740	1337
627	20240401	101700	315706060	4740	4740	4740	4740	18
628	20240401	101600	315620740	4740	4745	4745	4740	305
629	20240401	101500	314174890	4745	4745	4745	4745	1
630	20240401	101400	314170145	4745	4745	4745	4745	1
631	20240401	101300	314165400	4750	4750	4750	4750	0
632	20240401	101200	314165400	4750	4750	4750	4750	110
633	20240401	101100	313642900	4750	4760	4760	4730	3857
634	20240401	101000	295345495	4760	4765	4770	4760	43
635	20240401	100900	295140800	4770	4765	4770	4755	931
636	20240401	100800	290703205	4765	4765	4765	4760	930
637	20240401	100700	286271760	4765	4750	4765	4750	561
638	20240401	100600	283606825	4745	4745	4750	4745	1543
639	20240401	100500	276283585	4745	4730	4745	4730	1351
640	20240401	100400	269881615	4730	4740	4745	4730	2160
641	20240401	100300	259653760	4745	4745	4745	4745	661
642	20240401	100200	256517315	4745	4735	4745	4735	56
643	20240401	100100	256251615	4745	4725	4745	4725	1851
644	20240401	100000	247481880	4730	4730	4730	4730	958
645	20240401	095900	242950540	4730	4725	4730	4725	334
646	20240401	095800	241370830	4725	4725	4725	4725	100
647	20240401	095700	240898330	4725	4735	4735	4720	2932
648	20240401	095600	227039870	4745	4745	4745	4745	0
649	20240401	095500	227039870	4745	4740	4745	4730	129
650	20240401	095400	226428595	4735	4730	4735	4730	808
651	20240401	095300	222603730	4725	4725	4725	4725	0
652	20240401	095200	222603730	4725	4730	4730	4725	243
653	20240401	095100	221455385	4730	4730	4730	4730	50
654	20240401	095000	221218885	4730	4735	4745	4730	87
655	20240401	094900	220806980	4745	4745	4750	4735	89
656	20240401	094800	220384690	4750	4760	4765	4750	755
657	20240401	094700	216790065	4750	4735	4750	4735	191
658	20240401	094600	215883815	4735	4735	4735	4735	0
659	20240401	094500	215883815	4735	4730	4745	4720	130
660	20240401	094400	215268365	4720	4715	4730	4715	130
661	20240401	094300	214654175	4715	4765	4770	4715	1842
662	20240401	094200	205919895	4765	4745	4765	4740	1222
663	20240401	094100	200116100	4745	4745	4760	4740	3761
664	20240401	094000	182241835	4740	4710	4740	4710	1775
665	20240401	093900	173856830	4710	4705	4710	4705	361
666	20240401	093800	172156615	4705	4705	4705	4705	969
667	20240401	093700	167597470	4700	4690	4705	4690	792
668	20240401	093600	163872535	4695	4685	4695	4680	164
669	20240401	093500	163104345	4680	4680	4685	4680	12
670	20240401	093400	163048140	4685	4675	4685	4675	119
671	20240401	093300	162491805	4665	4665	4665	4665	0
672	20240401	093200	162491805	4665	4660	4665	4660	513
673	20240401	093100	160100060	4665	4665	4665	4665	62
674	20240401	093000	159810830	4665	4670	4670	4665	311
675	20240401	092900	158358500	4665	4670	4670	4665	566
676	20240401	092800	155716795	4670	4705	4705	4670	4044
677	20240401	092700	136746555	4705	4700	4705	4700	645
678	20240401	092600	133712055	4705	4705	4705	4705	0
679	20240401	092500	133712055	4705	4705	4705	4705	300
680	20240401	092400	132300555	4705	4700	4705	4700	360
681	20240401	092300	130607055	4700	4695	4700	4695	700
682	20240401	092200	127319475	4695	4695	4695	4695	106
683	20240401	092100	126821805	4695	4685	4695	4685	2144
684	20240401	092000	116766580	4690	4680	4690	4680	2581
685	20240401	091900	104687385	4680	4680	4680	4675	207
686	20240401	091800	103718640	4680	4680	4680	4670	276
687	20240401	091700	102428105	4675	4675	4680	4675	885
688	20240401	091600	98288220	4675	4675	4680	4670	500
689	20240401	091500	95950705	4675	4670	4675	4670	149
690	20240401	091400	95254715	4670	4665	4670	4665	862
691	20240401	091300	91233480	4660	4660	4660	4660	217
692	20240401	091200	90222260	4660	4655	4660	4655	1082
693	20240401	091100	85183140	4655	4655	4655	4650	1115
694	20240401	091000	79992990	4660	4660	4660	4660	166
695	20240401	090900	79219430	4665	4670	4675	4665	358
696	20240401	090800	77549320	4665	4665	4675	4665	18
697	20240401	090700	77465340	4675	4670	4680	4660	2229
698	20240401	090600	67060375	4670	4670	4670	4670	61
699	20240401	090500	66775505	4655	4650	4690	4650	6294
700	20240401	090400	37415600	4650	4660	4665	4650	1000
701	20240401	090300	32754950	4665	4660	4680	4655	2970
702	20240401	090200	18889825	4680	4700	4700	4680	564
703	20240401	090100	16242165	4700	4685	4700	4685	1320
704	20240401	090000	10046795	4690	4695	4695	4690	2138