KissMeData/417500/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205500	688258855	4830	4830	4830	4830	750
3	20240401	205400	688258855	4830	4830	4830	4830	0
4	20240401	205300	688258855	4830	4830	4830	4830	0
5	20240401	205200	688258855	4830	4830	4830	4830	0
6	20240401	205100	688258855	4830	4830	4830	4830	0
7	20240401	205000	688258855	4830	4830	4830	4830	0
8	20240401	204900	688258855	4830	4830	4830	4830	0
9	20240401	204800	688258855	4830	4830	4830	4830	0
10	20240401	204700	688258855	4830	4830	4830	4830	0
11	20240401	204600	688258855	4830	4830	4830	4830	0
12	20240401	204500	688258855	4830	4830	4830	4830	0
13	20240401	204400	688258855	4830	4830	4830	4830	0
14	20240401	204300	688258855	4830	4830	4830	4830	0
15	20240401	204200	688258855	4830	4830	4830	4830	0
16	20240401	204100	688258855	4830	4830	4830	4830	0
17	20240401	204000	688258855	4830	4830	4830	4830	0
18	20240401	203900	688258855	4830	4830	4830	4830	0
19	20240401	203800	688258855	4830	4830	4830	4830	0
20	20240401	203700	688258855	4830	4830	4830	4830	0
21	20240401	203600	688258855	4830	4830	4830	4830	0
22	20240401	203500	688258855	4830	4830	4830	4830	0
23	20240401	203400	688258855	4830	4830	4830	4830	0
24	20240401	203300	688258855	4830	4830	4830	4830	0
25	20240401	203200	688258855	4830	4830	4830	4830	0
26	20240401	203100	688258855	4830	4830	4830	4830	0
27	20240401	203000	688258855	4830	4830	4830	4830	0
28	20240401	202900	688258855	4830	4830	4830	4830	0
29	20240401	202800	688258855	4830	4830	4830	4830	0
30	20240401	202700	688258855	4830	4830	4830	4830	0
31	20240401	202600	688258855	4830	4830	4830	4830	0
32	20240401	202500	688258855	4830	4830	4830	4830	750
33	20240401	202400	688258855	4830	4830	4830	4830	0
34	20240401	202300	688258855	4830	4830	4830	4830	0
35	20240401	202200	688258855	4830	4830	4830	4830	0
36	20240401	202100	688258855	4830	4830	4830	4830	0
37	20240401	202000	688258855	4830	4830	4830	4830	0
38	20240401	201900	688258855	4830	4830	4830	4830	0
39	20240401	201800	688258855	4830	4830	4830	4830	0
40	20240401	201700	688258855	4830	4830	4830	4830	0
41	20240401	201600	688258855	4830	4830	4830	4830	0
42	20240401	201500	688258855	4830	4830	4830	4830	0
43	20240401	201400	688258855	4830	4830	4830	4830	0
44	20240401	201300	688258855	4830	4830	4830	4830	0
45	20240401	201200	688258855	4830	4830	4830	4830	0
46	20240401	201100	688258855	4830	4830	4830	4830	0
47	20240401	201000	688258855	4830	4830	4830	4830	0
48	20240401	200900	688258855	4830	4830	4830	4830	0
49	20240401	200800	688258855	4830	4830	4830	4830	0
50	20240401	200700	688258855	4830	4830	4830	4830	0
51	20240401	200600	688258855	4830	4830	4830	4830	0
52	20240401	200500	688258855	4830	4830	4830	4830	0
53	20240401	200400	688258855	4830	4830	4830	4830	0
54	20240401	200300	688258855	4830	4830	4830	4830	0
55	20240401	200200	688258855	4830	4830	4830	4830	0
56	20240401	200100	688258855	4830	4830	4830	4830	0
57	20240401	200000	688258855	4830	4830	4830	4830	0
58	20240401	195900	688258855	4830	4830	4830	4830	0
59	20240401	195800	688258855	4830	4830	4830	4830	0
60	20240401	195700	688258855	4830	4830	4830	4830	0
61	20240401	195600	688258855	4830	4830	4830	4830	0
62	20240401	195500	688258855	4830	4830	4830	4830	750
63	20240401	195400	688258855	4830	4830	4830	4830	0
64	20240401	195300	688258855	4830	4830	4830	4830	0
65	20240401	195200	688258855	4830	4830	4830	4830	0
66	20240401	195100	688258855	4830	4830	4830	4830	0
67	20240401	195000	688258855	4830	4830	4830	4830	0
68	20240401	194900	688258855	4830	4830	4830	4830	0
69	20240401	194800	688258855	4830	4830	4830	4830	0
70	20240401	194700	688258855	4830	4830	4830	4830	0
71	20240401	194600	688258855	4830	4830	4830	4830	0
72	20240401	194500	688258855	4830	4830	4830	4830	0
73	20240401	194400	688258855	4830	4830	4830	4830	0
74	20240401	194300	688258855	4830	4830	4830	4830	0
75	20240401	194200	688258855	4830	4830	4830	4830	0
76	20240401	194100	688258855	4830	4830	4830	4830	0
77	20240401	194000	688258855	4830	4830	4830	4830	0
78	20240401	193900	688258855	4830	4830	4830	4830	0
79	20240401	193800	688258855	4830	4830	4830	4830	0
80	20240401	193700	688258855	4830	4830	4830	4830	0
81	20240401	193600	688258855	4830	4830	4830	4830	0
82	20240401	193500	688258855	4830	4830	4830	4830	0
83	20240401	193400	688258855	4830	4830	4830	4830	0
84	20240401	193300	688258855	4830	4830	4830	4830	0
85	20240401	193200	688258855	4830	4830	4830	4830	0
86	20240401	193100	688258855	4830	4830	4830	4830	0
87	20240401	193000	688258855	4830	4830	4830	4830	0
88	20240401	192900	688258855	4830	4830	4830	4830	0
89	20240401	192800	688258855	4830	4830	4830	4830	0
90	20240401	192700	688258855	4830	4830	4830	4830	0
91	20240401	192600	688258855	4830	4830	4830	4830	0
92	20240401	192500	688258855	4830	4830	4830	4830	750
93	20240401	192400	688258855	4830	4830	4830	4830	0
94	20240401	192300	688258855	4830	4830	4830	4830	0
95	20240401	192200	688258855	4830	4830	4830	4830	0
96	20240401	192100	688258855	4830	4830	4830	4830	0
97	20240401	192000	688258855	4830	4830	4830	4830	0
98	20240401	191900	688258855	4830	4830	4830	4830	0
99	20240401	191800	688258855	4830	4830	4830	4830	0
100	20240401	191700	688258855	4830	4830	4830	4830	0
101	20240401	191600	688258855	4830	4830	4830	4830	0
102	20240401	191500	688258855	4830	4830	4830	4830	0
103	20240401	191400	688258855	4830	4830	4830	4830	0
104	20240401	191300	688258855	4830	4830	4830	4830	0
105	20240401	191200	688258855	4830	4830	4830	4830	0
106	20240401	191100	688258855	4830	4830	4830	4830	0
107	20240401	191000	688258855	4830	4830	4830	4830	0
108	20240401	190900	688258855	4830	4830	4830	4830	0
109	20240401	190800	688258855	4830	4830	4830	4830	0
110	20240401	190700	688258855	4830	4830	4830	4830	0
111	20240401	190600	688258855	4830	4830	4830	4830	0
112	20240401	190500	688258855	4830	4830	4830	4830	0
113	20240401	190400	688258855	4830	4830	4830	4830	0
114	20240401	190300	688258855	4830	4830	4830	4830	0
115	20240401	190200	688258855	4830	4830	4830	4830	0
116	20240401	190100	688258855	4830	4830	4830	4830	0
117	20240401	190000	688258855	4830	4830	4830	4830	0
118	20240401	185900	688258855	4830	4830	4830	4830	0
119	20240401	185800	688258855	4830	4830	4830	4830	0
120	20240401	185700	688258855	4830	4830	4830	4830	0
121	20240401	185600	688258855	4830	4830	4830	4830	0
122	20240401	185500	688258855	4830	4830	4830	4830	750
123	20240401	185400	688258855	4830	4830	4830	4830	0
124	20240401	185300	688258855	4830	4830	4830	4830	0
125	20240401	185200	688258855	4830	4830	4830	4830	0
126	20240401	185100	688258855	4830	4830	4830	4830	0
127	20240401	185000	688258855	4830	4830	4830	4830	0
128	20240401	184900	688258855	4830	4830	4830	4830	0
129	20240401	184800	688258855	4830	4830	4830	4830	0
130	20240401	184700	688258855	4830	4830	4830	4830	0
131	20240401	184600	688258855	4830	4830	4830	4830	0
132	20240401	184500	688258855	4830	4830	4830	4830	0
133	20240401	184400	688258855	4830	4830	4830	4830	0
134	20240401	184300	688258855	4830	4830	4830	4830	0
135	20240401	184200	688258855	4830	4830	4830	4830	0
136	20240401	184100	688258855	4830	4830	4830	4830	0
137	20240401	184000	688258855	4830	4830	4830	4830	0
138	20240401	183900	688258855	4830	4830	4830	4830	0
139	20240401	183800	688258855	4830	4830	4830	4830	0
140	20240401	183700	688258855	4830	4830	4830	4830	0
141	20240401	183600	688258855	4830	4830	4830	4830	0
142	20240401	183500	688258855	4830	4830	4830	4830	0
143	20240401	183400	688258855	4830	4830	4830	4830	0
144	20240401	183300	688258855	4830	4830	4830	4830	0
145	20240401	183200	688258855	4830	4830	4830	4830	0
146	20240401	183100	688258855	4830	4830	4830	4830	0
147	20240401	183000	688258855	4830	4830	4830	4830	0
148	20240401	182900	688258855	4830	4830	4830	4830	0
149	20240401	182800	688258855	4830	4830	4830	4830	0
150	20240401	182700	688258855	4830	4830	4830	4830	0
151	20240401	182600	688258855	4830	4830	4830	4830	0
152	20240401	182500	688258855	4830	4830	4830	4830	750
153	20240401	182400	688258855	4830	4830	4830	4830	0
154	20240401	182300	688258855	4830	4830	4830	4830	0
155	20240401	182200	688258855	4830	4830	4830	4830	0
156	20240401	182100	688258855	4830	4830	4830	4830	0
157	20240401	182000	688258855	4830	4830	4830	4830	0
158	20240401	181900	688258855	4830	4830	4830	4830	0
159	20240401	181800	688258855	4830	4830	4830	4830	0
160	20240401	181700	688258855	4830	4830	4830	4830	0
161	20240401	181600	688258855	4830	4830	4830	4830	0
162	20240401	181500	688258855	4830	4830	4830	4830	0
163	20240401	181400	688258855	4830	4830	4830	4830	0
164	20240401	181300	688258855	4830	4830	4830	4830	0
165	20240401	181200	688258855	4830	4830	4830	4830	0
166	20240401	181100	688258855	4830	4830	4830	4830	0
167	20240401	181000	688258855	4830	4830	4830	4830	0
168	20240401	180900	688258855	4830	4830	4830	4830	0
169	20240401	180800	688258855	4830	4830	4830	4830	0
170	20240401	180700	688258855	4830	4830	4830	4830	0
171	20240401	180600	688258855	4830	4830	4830	4830	0
172	20240401	180500	688258855	4830	4830	4830	4830	0
173	20240401	180400	688258855	4830	4830	4830	4830	0
174	20240401	180300	688258855	4830	4830	4830	4830	0
175	20240401	180200	688258855	4830	4830	4830	4830	0
176	20240401	180100	688258855	4830	4830	4830	4830	0
177	20240401	180000	688258855	4830	4830	4830	4830	0
178	20240401	175900	688258855	4830	4830	4830	4830	0
179	20240401	175800	688258855	4830	4830	4830	4830	0
180	20240401	175700	688258855	4830	4830	4830	4830	0
181	20240401	175600	688258855	4830	4830	4830	4830	0
182	20240401	175500	688258855	4830	4830	4830	4830	750
183	20240401	175400	688258855	4830	4830	4830	4830	0
184	20240401	175300	688258855	4830	4830	4830	4830	0
185	20240401	175200	688258855	4830	4830	4830	4830	0
186	20240401	175100	688258855	4830	4830	4830	4830	0
187	20240401	175000	688258855	4830	4830	4830	4830	0
188	20240401	174900	688258855	4830	4830	4830	4830	0
189	20240401	174800	688258855	4830	4830	4830	4830	0
190	20240401	174700	688258855	4830	4830	4830	4830	0
191	20240401	174600	688258855	4830	4830	4830	4830	0
192	20240401	174500	688258855	4830	4830	4830	4830	0
193	20240401	174400	688258855	4830	4830	4830	4830	0
194	20240401	174300	688258855	4830	4830	4830	4830	0
195	20240401	174200	688258855	4830	4830	4830	4830	0
196	20240401	174100	688258855	4830	4830	4830	4830	0
197	20240401	174000	688258855	4830	4830	4830	4830	0
198	20240401	173900	688258855	4830	4830	4830	4830	0
199	20240401	173800	688258855	4830	4830	4830	4830	0
200	20240401	173700	688258855	4830	4830	4830	4830	0
201	20240401	173600	688258855	4830	4830	4830	4830	0
202	20240401	173500	688258855	4830	4830	4830	4830	0
203	20240401	173400	688258855	4830	4830	4830	4830	0
204	20240401	173300	688258855	4830	4830	4830	4830	0
205	20240401	173200	688258855	4830	4830	4830	4830	0
206	20240401	173100	688258855	4830	4830	4830	4830	0
207	20240401	173000	688258855	4830	4830	4830	4830	0
208	20240401	172900	688258855	4830	4830	4830	4830	0
209	20240401	172800	688258855	4830	4830	4830	4830	0
210	20240401	172700	688258855	4830	4830	4830	4830	0
211	20240401	172600	688258855	4830	4830	4830	4830	0
212	20240401	172500	688258855	4830	4830	4830	4830	750
213	20240401	172400	688258855	4830	4830	4830	4830	0
214	20240401	172300	688258855	4830	4830	4830	4830	0
215	20240401	172200	688258855	4830	4830	4830	4830	0
216	20240401	172100	688258855	4830	4830	4830	4830	0
217	20240401	172000	688258855	4830	4830	4830	4830	0
218	20240401	171900	688258855	4830	4830	4830	4830	0
219	20240401	171800	688258855	4830	4830	4830	4830	0
220	20240401	171700	688258855	4830	4830	4830	4830	0
221	20240401	171600	688258855	4830	4830	4830	4830	0
222	20240401	171500	688258855	4830	4830	4830	4830	0
223	20240401	171400	688258855	4830	4830	4830	4830	0
224	20240401	171300	688258855	4830	4830	4830	4830	0
225	20240401	171200	688258855	4830	4830	4830	4830	0
226	20240401	171100	688258855	4830	4830	4830	4830	0
227	20240401	171000	688258855	4830	4830	4830	4830	0
228	20240401	170900	688258855	4830	4830	4830	4830	0
229	20240401	170800	688258855	4830	4830	4830	4830	0
230	20240401	170700	688258855	4830	4830	4830	4830	0
231	20240401	170600	688258855	4830	4830	4830	4830	0
232	20240401	170500	688258855	4830	4830	4830	4830	0
233	20240401	170400	688258855	4830	4830	4830	4830	0
234	20240401	170300	688258855	4830	4830	4830	4830	0
235	20240401	170200	688258855	4830	4830	4830	4830	0
236	20240401	170100	688258855	4830	4830	4830	4830	0
237	20240401	170000	688258855	4830	4830	4830	4830	0
238	20240401	165900	688258855	4830	4830	4830	4830	0
239	20240401	165800	688258855	4830	4830	4830	4830	0
240	20240401	165700	688258855	4830	4830	4830	4830	0
241	20240401	165600	688258855	4830	4830	4830	4830	0
242	20240401	165500	688258855	4830	4830	4830	4830	750
243	20240401	165400	688258855	4830	4830	4830	4830	0
244	20240401	165300	688258855	4830	4830	4830	4830	0
245	20240401	165200	688258855	4830	4830	4830	4830	0
246	20240401	165100	688258855	4830	4830	4830	4830	0
247	20240401	165000	688258855	4830	4830	4830	4830	0
248	20240401	164900	688258855	4830	4830	4830	4830	0
249	20240401	164800	688258855	4830	4830	4830	4830	0
250	20240401	164700	688258855	4830	4830	4830	4830	0
251	20240401	164600	688258855	4830	4830	4830	4830	0
252	20240401	164500	688258855	4830	4830	4830	4830	0
253	20240401	164400	688258855	4830	4830	4830	4830	0
254	20240401	164300	688258855	4830	4830	4830	4830	0
255	20240401	164200	688258855	4830	4830	4830	4830	0
256	20240401	164100	688258855	4830	4830	4830	4830	0
257	20240401	164000	688258855	4830	4830	4830	4830	0
258	20240401	163900	688258855	4830	4830	4830	4830	0
259	20240401	163800	688258855	4830	4830	4830	4830	0
260	20240401	163700	688258855	4830	4830	4830	4830	0
261	20240401	163600	688258855	4830	4830	4830	4830	0
262	20240401	163500	688258855	4830	4830	4830	4830	0
263	20240401	163400	688258855	4830	4830	4830	4830	0
264	20240401	163300	688258855	4830	4830	4830	4830	0
265	20240401	163200	688258855	4830	4830	4830	4830	0
266	20240401	163100	688258855	4830	4830	4830	4830	0
267	20240401	163000	688258855	4830	4830	4830	4830	0
268	20240401	162900	688258855	4830	4830	4830	4830	0
269	20240401	162800	688258855	4830	4830	4830	4830	0
270	20240401	162700	688258855	4830	4830	4830	4830	0
271	20240401	162600	688258855	4830	4830	4830	4830	0
272	20240401	162500	688258855	4830	4830	4830	4830	750
273	20240401	162400	688258855	4830	4830	4830	4830	0
274	20240401	162300	688258855	4830	4830	4830	4830	0
275	20240401	162200	688258855	4830	4830	4830	4830	0
276	20240401	162100	688258855	4830	4830	4830	4830	0
277	20240401	162000	688258855	4830	4830	4830	4830	0
278	20240401	161900	688258855	4830	4830	4830	4830	0
279	20240401	161800	688258855	4830	4830	4830	4830	0
280	20240401	161700	688258855	4830	4830	4830	4830	0
281	20240401	161600	688258855	4830	4830	4830	4830	0
282	20240401	161500	688258855	4830	4830	4830	4830	0
283	20240401	161400	688258855	4830	4830	4830	4830	0
284	20240401	161300	688258855	4830	4830	4830	4830	0
285	20240401	161200	688258855	4830	4830	4830	4830	0
286	20240401	161100	688258855	4830	4830	4830	4830	0
287	20240401	161000	688258855	4830	4830	4830	4830	0
288	20240401	160900	688258855	4830	4830	4830	4830	0
289	20240401	160800	688258855	4830	4830	4830	4830	0
290	20240401	160700	688258855	4830	4830	4830	4830	0
291	20240401	160600	688258855	4830	4830	4830	4830	0
292	20240401	160500	688258855	4830	4830	4830	4830	0
293	20240401	160400	688258855	4830	4830	4830	4830	0
294	20240401	160300	688258855	4830	4830	4830	4830	0
295	20240401	160200	688258855	4830	4830	4830	4830	0
296	20240401	160100	688258855	4830	4830	4830	4830	0
297	20240401	160000	688258855	4830	4830	4830	4830	0
298	20240401	155900	688258855	4830	4830	4830	4830	0
299	20240401	155800	688258855	4830	4830	4830	4830	0
300	20240401	155700	688258855	4830	4830	4830	4830	0
301	20240401	155600	688258855	4830	4830	4830	4830	0
302	20240401	155500	688258855	4830	4830	4830	4830	750
303	20240401	155400	688258855	4830	4830	4830	4830	0
304	20240401	155300	688258855	4830	4830	4830	4830	0
305	20240401	155200	688258855	4830	4830	4830	4830	0
306	20240401	155100	688258855	4830	4830	4830	4830	0
307	20240401	155000	688258855	4830	4830	4830	4830	0
308	20240401	154900	688258855	4830	4830	4830	4830	0
309	20240401	154800	688258855	4830	4830	4830	4830	0
310	20240401	154700	688258855	4830	4830	4830	4830	0
311	20240401	154600	688258855	4830	4830	4830	4830	0
312	20240401	154500	688258855	4830	4830	4830	4830	0
313	20240401	154400	688258855	4830	4830	4830	4830	0
314	20240401	154300	688258855	4830	4830	4830	4830	0
315	20240401	154200	688258855	4830	4830	4830	4830	0
316	20240401	154100	688258855	4830	4830	4830	4830	0
317	20240401	154000	688258855	4830	4830	4830	4830	0
318	20240401	153900	688258855	4830	4830	4830	4830	0
319	20240401	153800	688258855	4830	4830	4830	4830	0
320	20240401	153700	688258855	4830	4830	4830	4830	0
321	20240401	153600	688258855	4830	4830	4830	4830	0
322	20240401	153500	688258855	4830	4830	4830	4830	0
323	20240401	153400	688258855	4830	4830	4830	4830	0
324	20240401	153300	688258855	4830	4830	4830	4830	0
325	20240401	153200	688258855	4830	4830	4830	4830	0
326	20240401	153100	688258855	4830	4830	4830	4830	0
327	20240401	153000	688258855	4830	4830	4830	4830	750
328	20240401	152900	684636355	4835	4835	4835	4835	0
329	20240401	152800	684636355	4835	4835	4835	4835	0
330	20240401	152700	684636355	4835	4835	4835	4835	0
331	20240401	152600	684636355	4835	4835	4835	4835	0
332	20240401	152500	684636355	4835	4835	4835	4835	0
333	20240401	152400	684636355	4835	4835	4835	4835	0
334	20240401	152300	684636355	4835	4835	4835	4835	0
335	20240401	152200	684636355	4835	4835	4835	4835	0
336	20240401	152100	684636355	4835	4835	4835	4835	0
337	20240401	152000	684636355	4835	4835	4835	4835	0
338	20240401	151900	684636355	4835	4825	4835	4820	184
339	20240401	151800	683748385	4825	4825	4825	4825	10
340	20240401	151700	683700135	4820	4815	4820	4815	430
341	20240401	151600	681629225	4815	4820	4820	4815	230
342	20240401	151500	680521625	4820	4820	4820	4820	8
343	20240401	151400	680483065	4825	4820	4825	4820	43
344	20240401	151300	680275800	4820	4820	4820	4820	0
345	20240401	151200	680275800	4820	4820	4820	4820	11
346	20240401	151100	680222780	4825	4820	4825	4820	233
347	20240401	151000	679099710	4815	4815	4815	4815	400
348	20240401	150900	677173710	4815	4815	4815	4815	1609
349	20240401	150800	669426375	4820	4820	4820	4820	618
350	20240401	150700	666447615	4820	4820	4820	4820	201
351	20240401	150600	665478795	4820	4820	4820	4820	42
352	20240401	150500	665276355	4820	4820	4820	4820	199
353	20240401	150400	664317175	4820	4820	4820	4820	1
354	20240401	150300	664312355	4825	4825	4825	4825	75
355	20240401	150200	663950480	4820	4820	4820	4820	0
356	20240401	150100	663950480	4820	4820	4820	4820	0
357	20240401	150000	663950480	4820	4820	4820	4820	489
358	20240401	145900	661593500	4830	4830	4830	4820	865
359	20240401	145800	657424170	4820	4815	4820	4815	112
360	20240401	145700	656884850	4820	4820	4830	4820	75
361	20240401	145600	656523310	4820	4815	4820	4815	80
362	20240401	145500	656138020	4820	4825	4825	4820	68
363	20240401	145400	655810255	4830	4820	4830	4820	70
364	20240401	145300	655472775	4820	4820	4820	4820	9
365	20240401	145200	655429395	4815	4815	4815	4815	265
366	20240401	145100	654153420	4815	4815	4815	4815	0
367	20240401	145000	654153420	4815	4820	4820	4815	239
368	20240401	144900	653001750	4815	4820	4820	4815	122
369	20240401	144800	652413975	4830	4830	4830	4830	0
370	20240401	144700	652413975	4830	4820	4830	4820	1943
371	20240401	144600	643048695	4815	4815	4815	4815	103
372	20240401	144500	642552750	4820	4815	4820	4815	163
373	20240401	144400	641767900	4815	4815	4815	4815	540
374	20240401	144300	639167800	4815	4820	4820	4815	358
375	20240401	144200	637443980	4820	4830	4830	4820	280
376	20240401	144100	636094000	4825	4835	4835	4825	45
377	20240401	144000	635876765	4820	4830	4835	4820	117
378	20240401	143900	635311980	4820	4835	4840	4820	129
379	20240401	143800	634689170	4830	4820	4830	4820	557
380	20240401	143700	631999970	4820	4820	4820	4820	158
381	20240401	143600	631238410	4820	4825	4825	4815	220
382	20240401	143500	630178245	4820	4820	4830	4820	283
383	20240401	143400	628814175	4815	4825	4825	4815	874
384	20240401	143300	624601345	4830	4835	4835	4825	174
385	20240401	143200	623761435	4835	4835	4835	4835	103
386	20240401	143100	623263430	4825	4845	4845	4825	85
387	20240401	143000	622852825	4845	4830	4845	4830	22
388	20240401	142900	622746355	4830	4820	4830	4820	165
389	20240401	142800	621950025	4820	4820	4820	4820	0
390	20240401	142700	621950025	4820	4820	4820	4820	162
391	20240401	142600	621169185	4820	4820	4830	4820	2211
392	20240401	142500	610510475	4820	4825	4825	4820	187
393	20240401	142400	609608715	4825	4825	4825	4825	14
394	20240401	142300	609541165	4830	4820	4830	4820	115
395	20240401	142200	608986755	4820	4820	4820	4820	62
396	20240401	142100	608687915	4820	4820	4820	4820	1000
397	20240401	142000	603867915	4820	4825	4825	4820	194
398	20240401	141900	602932780	4830	4830	4830	4830	1030
399	20240401	141800	597957880	4830	4835	4835	4830	50
400	20240401	141700	597716375	4830	4830	4835	4830	664
401	20240401	141600	594506760	4835	4830	4835	4830	339
402	20240401	141500	592869280	4830	4830	4830	4830	62
403	20240401	141400	592569820	4830	4835	4835	4830	385
404	20240401	141300	590708860	4835	4835	4835	4835	62
405	20240401	141200	590409090	4845	4835	4845	4835	65
406	20240401	141100	590094790	4835	4840	4840	4835	105
407	20240401	141000	589587105	4835	4835	4835	4835	61
408	20240401	140900	589292170	4840	4840	4840	4840	0
409	20240401	140800	589292170	4840	4840	4840	4840	762
410	20240401	140700	585604090	4840	4840	4840	4840	200
411	20240401	140600	584636090	4840	4840	4845	4840	87
412	20240401	140500	584214970	4840	4840	4840	4840	165
413	20240401	140400	583416370	4845	4845	4845	4845	454
414	20240401	140300	581216740	4845	4845	4845	4845	62
415	20240401	140200	580916350	4845	4850	4850	4845	104
416	20240401	140100	580412465	4845	4850	4850	4845	64
417	20240401	140000	580102375	4850	4845	4850	4845	565
418	20240401	135900	577364930	4845	4850	4850	4845	237
419	20240401	135800	576216485	4850	4850	4850	4845	130
420	20240401	135700	575586475	4850	4850	4850	4850	3
421	20240401	135600	575571925	4845	4850	4850	4845	1193
422	20240401	135500	569786700	4850	4845	4850	4845	86
423	20240401	135400	569370000	4845	4845	4850	4845	185
424	20240401	135300	568473665	4845	4845	4850	4845	168
425	20240401	135200	567659650	4845	4845	4850	4845	72
426	20240401	135100	567310630	4845	4830	4845	4825	503
427	20240401	135000	564878185	4830	4830	4830	4830	4
428	20240401	134900	564858865	4825	4830	4830	4825	611
429	20240401	134800	561908790	4830	4825	4830	4825	110
430	20240401	134700	561378005	4825	4830	4830	4825	74
431	20240401	134600	561020895	4830	4830	4830	4825	1365
432	20240401	134500	554428080	4825	4825	4825	4825	1463
433	20240401	134400	547369105	4825	4825	4825	4825	201
434	20240401	134300	546399280	4825	4825	4825	4825	2
435	20240401	134200	546389630	4820	4820	4820	4820	165
436	20240401	134100	545594330	4820	4820	4820	4820	0
437	20240401	134000	545594330	4820	4820	4820	4820	62
438	20240401	133900	545295490	4825	4820	4825	4820	122
439	20240401	133800	544707445	4820	4820	4820	4820	1311
440	20240401	133700	538388425	4820	4825	4825	4820	1563
441	20240401	133600	530854760	4820	4825	4825	4820	103
442	20240401	133500	530358265	4820	4820	4820	4820	62
443	20240401	133400	530059425	4820	4820	4820	4820	6
444	20240401	133300	530030505	4830	4825	4830	4820	317
445	20240401	133200	528501765	4825	4825	4825	4825	284
446	20240401	133100	527131465	4820	4825	4825	4820	134
447	20240401	133000	526485225	4820	4825	4825	4820	604
448	20240401	132900	523571440	4820	4820	4820	4820	1
449	20240401	132800	523566620	4820	4825	4825	4820	3722
450	20240401	132700	505623495	4825	4840	4840	4825	5164
451	20240401	132600	480707150	4825	4830	4830	4825	311
452	20240401	132500	479205330	4830	4830	4835	4825	172
453	20240401	132400	478374725	4825	4825	4825	4825	165
454	20240401	132300	477578600	4825	4825	4825	4825	62
455	20240401	132200	477279450	4830	4830	4830	4830	101
456	20240401	132100	476791620	4825	4825	4830	4825	167
457	20240401	132000	475985835	4825	4825	4825	4825	646
458	20240401	131900	472868885	4825	4830	4830	4825	112
459	20240401	131800	472328235	4825	4825	4830	4825	390
460	20240401	131700	470446460	4825	4830	4830	4825	66
461	20240401	131600	470127985	4830	4825	4830	4825	162
462	20240401	131500	469345835	4830	4830	4840	4825	552
463	20240401	131400	466679520	4830	4830	4830	4825	113
464	20240401	131300	466134040	4830	4825	4830	4825	164
465	20240401	131200	465342435	4830	4825	4830	4825	63
466	20240401	131100	465038455	4830	4830	4830	4830	201
467	20240401	131000	464067625	4825	4830	4830	4825	185
468	20240401	130900	463174900	4830	4825	4830	4825	97
469	20240401	130800	462706700	4825	4825	4825	4825	0
470	20240401	130700	462706700	4825	4825	4825	4825	164
471	20240401	130600	461915400	4830	4830	4830	4830	100
472	20240401	130500	461432400	4830	4825	4830	4825	64
473	20240401	130400	461123590	4825	4825	4825	4825	103
474	20240401	130300	460626615	4825	4830	4830	4825	115
475	20240401	130200	460071475	4830	4825	4830	4825	70
476	20240401	130100	459733685	4825	4825	4825	4825	53
477	20240401	130000	459477960	4825	4825	4825	4825	192
478	20240401	125900	458551560	4825	4830	4830	4825	4502
479	20240401	125800	436811570	4835	4835	4840	4835	1414
480	20240401	125700	429974875	4835	4835	4835	4835	0
481	20240401	125600	429974875	4835	4835	4835	4835	191
482	20240401	125500	429051390	4835	4835	4835	4835	165
483	20240401	125400	428253615	4835	4835	4835	4835	5
484	20240401	125300	428229440	4835	4840	4840	4835	129
485	20240401	125200	427605390	4840	4840	4840	4840	103
486	20240401	125100	427106870	4840	4840	4840	4840	62
487	20240401	125000	426806790	4840	4840	4840	4840	1
488	20240401	124900	426801950	4840	4840	4840	4840	165
489	20240401	124800	426003350	4840	4840	4840	4840	62
490	20240401	124700	425703270	4840	4840	4840	4840	113
491	20240401	124600	425156350	4840	4840	4840	4840	61
492	20240401	124500	424861110	4845	4845	4845	4845	0
493	20240401	124400	424861110	4845	4840	4845	4840	465
494	20240401	124300	422609010	4840	4840	4840	4840	0
495	20240401	124200	422609010	4840	4840	4840	4840	62
496	20240401	124100	422308930	4840	4840	4840	4840	174
497	20240401	124000	421466770	4840	4840	4840	4840	0
498	20240401	123900	421466770	4840	4840	4840	4840	62
499	20240401	123800	421166690	4840	4840	4840	4840	103
500	20240401	123700	420668170	4840	4840	4840	4840	62
501	20240401	123600	420368090	4840	4840	4840	4840	29
502	20240401	123500	420227730	4840	4840	4840	4840	2174
503	20240401	123400	409705570	4840	4840	4840	4840	62
504	20240401	123300	409405490	4845	4845	4845	4845	0
505	20240401	123200	409405490	4845	4840	4845	4840	185
506	20240401	123100	408509990	4845	4845	4845	4845	165
507	20240401	123000	407710565	4840	4840	4840	4840	62
508	20240401	122900	407410485	4840	4840	4840	4840	133
509	20240401	122800	406766765	4840	4840	4840	4840	62
510	20240401	122700	406466685	4840	4840	4840	4840	72
511	20240401	122600	406118205	4840	4840	4840	4840	103
512	20240401	122500	405619685	4840	4840	4840	4840	61
513	20240401	122400	405324445	4840	4840	4840	4840	0
514	20240401	122300	405324445	4840	4850	4850	4840	185
515	20240401	122200	404428845	4840	4840	4840	4840	0
516	20240401	122100	404428845	4840	4840	4840	4840	62
517	20240401	122000	404128765	4840	4835	4850	4835	168
518	20240401	121900	403315945	4835	4835	4835	4835	0
519	20240401	121800	403315945	4835	4840	4840	4835	63
520	20240401	121700	403011335	4835	4835	4835	4835	103
521	20240401	121600	402513330	4835	4840	4840	4835	162
522	20240401	121500	401729560	4835	4835	4835	4835	0
523	20240401	121400	401729560	4835	4840	4840	4835	161
524	20240401	121300	400950625	4840	4840	4840	4840	2447
525	20240401	121200	389107145	4840	4840	4840	4840	133
526	20240401	121100	388463425	4850	4850	4850	4840	942
527	20240401	121000	383904125	4845	4845	4845	4840	301
528	20240401	120900	382446280	4840	4840	4850	4840	466
529	20240401	120800	380190830	4850	4840	4850	4840	206
530	20240401	120700	379193260	4840	4845	4845	4840	263
531	20240401	120600	377919335	4840	4840	4840	4840	465
532	20240401	120500	375668735	4845	4840	4845	4840	200
533	20240401	120400	374699985	4840	4845	4845	4840	68
534	20240401	120300	374370860	4840	4840	4840	4840	104
535	20240401	120200	373867500	4840	4840	4840	4840	64
536	20240401	120100	373557740	4840	4840	4840	4840	1191
537	20240401	120000	367793300	4840	4840	4845	4840	235
538	20240401	115900	366655550	4845	4840	4845	4840	77
539	20240401	115800	366282795	4840	4840	4840	4840	2523
540	20240401	115700	354071475	4840	4840	4840	4840	165
541	20240401	115600	353272875	4840	4840	4840	4840	0
542	20240401	115500	353272875	4840	4845	4845	4840	63
543	20240401	115400	352967950	4840	4840	4840	4840	103
544	20240401	115300	352469430	4840	4840	4840	4840	61
545	20240401	115200	352174190	4845	4840	4845	4840	172
546	20240401	115100	351341685	4840	4840	4840	4840	103
547	20240401	115000	350843165	4845	4845	4845	4845	10
548	20240401	114900	350794715	4840	4840	4840	4840	0
549	20240401	114800	350794715	4840	4840	4840	4840	165
550	20240401	114700	349996115	4850	4850	4850	4850	46
551	20240401	114600	349773015	4840	4840	4840	4840	62
552	20240401	114500	349472935	4840	4840	4840	4840	165
553	20240401	114400	348674335	4850	4850	4850	4850	427
554	20240401	114300	346603385	4840	4845	4845	4840	244
555	20240401	114200	345422315	4845	4845	4845	4845	178
556	20240401	114100	344559905	4840	4845	4845	4840	562
557	20240401	114000	341837325	4840	4840	4840	4840	107
558	20240401	113900	341319445	4840	4840	4840	4840	62
559	20240401	113800	341019365	4845	4840	4845	4840	65
560	20240401	113700	340704750	4845	4840	4845	4840	104
561	20240401	113600	340201385	4845	4840	4845	4840	63
562	20240401	113500	339896460	4845	4845	4845	4845	1
563	20240401	113400	339891615	4840	4840	4840	4840	165
564	20240401	113300	339093015	4850	4850	4850	4850	0
565	20240401	113200	339093015	4850	4840	4850	4840	126
566	20240401	113100	338483125	4840	4845	4845	4840	165
567	20240401	113000	337684130	4845	4845	4845	4845	39
568	20240401	112900	337495175	4845	4845	4845	4845	62
569	20240401	112800	337194785	4840	4845	4845	4840	103
570	20240401	112700	336696185	4845	4840	4845	4840	386
571	20240401	112600	334826325	4845	4845	4845	4840	49
572	20240401	112500	334589155	4845	4840	4845	4840	1180
573	20240401	112400	328877905	4845	4840	4845	4840	63
574	20240401	112300	328572980	4845	4845	4845	4840	375
575	20240401	112200	326757970	4840	4850	4850	4840	107
576	20240401	112100	326240060	4845	4845	4845	4845	13
577	20240401	112000	326177075	4840	4840	4840	4840	562
578	20240401	111900	323456995	4840	4845	4845	4840	142
579	20240401	111800	322769520	4845	4845	4845	4845	11
580	20240401	111700	322716225	4845	4845	4845	4845	62
581	20240401	111600	322415835	4845	4845	4845	4845	523
582	20240401	111500	319881900	4845	4840	4845	4840	466
583	20240401	111400	317624940	4840	4840	4840	4840	50
584	20240401	111300	317382940	4840	4845	4845	4840	180
585	20240401	111200	316511185	4845	4845	4845	4845	1590
586	20240401	111100	308807635	4845	4845	4845	4845	119
587	20240401	111000	308231080	4845	4845	4845	4845	190
588	20240401	110900	307310530	4850	4850	4850	4850	506
589	20240401	110800	304856430	4850	4850	4850	4850	195
590	20240401	110700	303910680	4850	4850	4850	4850	1535
591	20240401	110600	296465930	4850	4855	4855	4850	1400
592	20240401	110500	289669240	4855	4855	4855	4855	1642
593	20240401	110400	281697330	4855	4860	4860	4855	138
594	20240401	110300	281026960	4860	4855	4860	4855	83
595	20240401	110200	280623890	4855	4855	4855	4855	103
596	20240401	110100	280123825	4855	4855	4855	4855	62
597	20240401	110000	279822815	4860	4855	4860	4855	1027
598	20240401	105900	274836380	4855	4855	4855	4855	165
599	20240401	105800	274035305	4855	4855	4855	4855	49
600	20240401	105700	273797410	4855	4855	4855	4855	62
601	20240401	105600	273496400	4860	4855	4860	4855	365
602	20240401	105500	271723325	4855	4855	4855	4855	0
603	20240401	105400	271723325	4855	4855	4855	4855	62
604	20240401	105300	271422315	4855	4855	4855	4855	125
605	20240401	105200	270815440	4860	4855	4860	4850	487
606	20240401	105100	268451400	4855	4855	4855	4855	17
607	20240401	105000	268368865	4850	4850	4850	4850	164
608	20240401	104900	267573465	4855	4850	4855	4850	102
609	20240401	104800	267078565	4855	4850	4855	4850	369
610	20240401	104700	265288170	4855	4850	4855	4850	215
611	20240401	104600	264245170	4850	4850	4850	4850	0
612	20240401	104500	264245170	4850	4850	4850	4850	62
613	20240401	104400	263944470	4850	4850	4850	4850	103
614	20240401	104300	263444920	4850	4850	4850	4850	62
615	20240401	104200	263144220	4860	4850	4860	4850	282
616	20240401	104100	261774320	4850	4850	4850	4850	206
617	20240401	104000	260775220	4845	4845	4845	4845	61
618	20240401	103900	260479675	4845	4845	4845	4845	210
619	20240401	103800	259462225	4845	4845	4845	4845	62
620	20240401	103700	259161835	4860	4860	4860	4860	50
621	20240401	103600	258918835	4845	4845	4855	4845	188
622	20240401	103500	258006825	4855	4845	4855	4845	87
623	20240401	103400	257585060	4845	4845	4845	4845	51
624	20240401	103300	257337965	4845	4845	4845	4845	165
625	20240401	103200	256538540	4845	4845	4845	4845	19
626	20240401	103100	256446485	4845	4850	4855	4845	116
627	20240401	103000	255884180	4845	4845	4845	4845	26
628	20240401	102900	255758210	4845	4845	4845	4845	61
629	20240401	102800	255462665	4845	4845	4845	4845	62
630	20240401	102700	255162275	4855	4855	4855	4855	103
631	20240401	102600	254662210	4845	4860	4860	4845	361
632	20240401	102500	252911975	4860	4860	4860	4860	201
633	20240401	102400	251935115	4860	4860	4860	4855	258
634	20240401	102300	250681750	4860	4860	4860	4860	7
635	20240401	102200	250647730	4850	4850	4855	4850	315
636	20240401	102100	249119465	4850	4845	4850	4840	2770
637	20240401	102000	235690725	4845	4845	4845	4845	3
638	20240401	101900	235676190	4845	4840	4845	4840	362
639	20240401	101800	233922605	4835	4840	4840	4830	328
640	20240401	101700	232336285	4830	4835	4840	4830	119
641	20240401	101600	231761225	4835	4835	4840	4835	572
642	20240401	101500	228995590	4835	4840	4840	4835	1807
643	20240401	101400	220257245	4840	4845	4845	4840	86
644	20240401	101300	219840975	4845	4850	4850	4845	311
645	20240401	101200	218333680	4850	4845	4850	4840	1222
646	20240401	101100	212413910	4845	4840	4845	4840	33
647	20240401	101000	212254140	4840	4840	4840	4840	59
648	20240401	100900	211968580	4840	4840	4845	4840	164
649	20240401	100800	211174815	4840	4840	4840	4840	71
650	20240401	100700	210831175	4840	4835	4845	4835	164
651	20240401	100600	210037470	4835	4840	4845	4835	182
652	20240401	100500	209157225	4840	4845	4845	4840	67
653	20240401	100400	208832920	4845	4835	4845	4835	266
654	20240401	100300	207545800	4835	4835	4845	4835	77
655	20240401	100200	207173455	4835	4835	4835	4835	108
656	20240401	100100	206651275	4835	4825	4835	4825	137
657	20240401	100000	205989910	4835	4825	4835	4825	163
658	20240401	095900	205203425	4825	4830	4830	4825	4688
659	20240401	095800	182565055	4830	4830	4830	4830	1101
660	20240401	095700	177247225	4830	4850	4865	4830	942
661	20240401	095600	172694290	4835	4840	4840	4835	273
662	20240401	095500	171374285	4840	4840	4840	4840	141
663	20240401	095400	170691845	4840	4850	4850	4840	121
664	20240401	095300	170105205	4845	4830	4845	4830	288
665	20240401	095200	168710965	4860	4860	4860	4860	25
666	20240401	095100	168589465	4830	4830	4855	4830	175
667	20240401	095000	167741865	4855	4835	4855	4830	430
668	20240401	094900	165661860	4835	4845	4845	4825	589
669	20240401	094800	162818895	4825	4825	4825	4825	0
670	20240401	094700	162818895	4825	4840	4840	4825	257
671	20240401	094600	161575780	4820	4835	4835	4820	2312
672	20240401	094500	150419940	4865	4850	4865	4850	493
673	20240401	094400	148023110	4830	4830	4830	4830	74
674	20240401	094300	147665690	4835	4840	4840	4835	142
675	20240401	094200	146978605	4825	4835	4850	4825	390
676	20240401	094100	145093165	4830	4840	4840	4830	25
677	20240401	094000	144972405	4825	4820	4865	4820	1284
678	20240401	093900	138764260	4820	4825	4825	4820	1536
679	20240401	093800	131360170	4825	4810	4825	4810	171
680	20240401	093700	130536785	4815	4815	4815	4815	405
681	20240401	093600	128586710	4815	4825	4825	4815	55
682	20240401	093500	128321645	4820	4825	4825	4820	765
683	20240401	093400	124632545	4825	4825	4825	4825	329
684	20240401	093300	123045120	4820	4845	4845	4820	1251
685	20240401	093200	116989655	4845	4850	4850	4845	754
686	20240401	093100	113334065	4855	4850	4855	4850	500
687	20240401	093000	110907065	4850	4860	4860	4850	1152
688	20240401	092900	105315865	4865	4865	4865	4865	139
689	20240401	092800	104639630	4865	4865	4865	4865	62
690	20240401	092700	104338000	4865	4865	4865	4865	69
691	20240401	092600	104002315	4865	4860	4865	4860	395
692	20240401	092500	102081800	4855	4850	4860	4850	277
693	20240401	092400	100736465	4860	4855	4860	4855	21
694	20240401	092300	100634505	4850	4850	4855	4850	84
695	20240401	092200	100227045	4850	4850	4850	4850	0
696	20240401	092100	100227045	4850	4855	4855	4850	1450
697	20240401	092000	93194295	4855	4865	4865	4855	956
698	20240401	091900	88549130	4865	4880	4880	4865	1426
699	20240401	091800	81604930	4870	4870	4870	4870	372
700	20240401	091700	79793290	4870	4875	4875	4870	143
701	20240401	091600	79096680	4875	4870	4875	4870	271
702	20240401	091500	77776610	4870	4870	4870	4870	240
703	20240401	091400	76607810	4870	4890	4890	4870	362
704	20240401	091300	74838870	4870	4870	4870	4870	131
705	20240401	091200	74200900	4870	4875	4880	4870	1884
706	20240401	091100	65024385	4870	4890	4890	4870	1284
707	20240401	091000	58758745	4890	4890	4890	4890	101
708	20240401	090900	58264855	4890	4880	4890	4880	1231
709	20240401	090800	52255830	4880	4855	4880	4855	2737
710	20240401	090700	38929285	4845	4845	4845	4845	430
711	20240401	090600	36845935	4845	4845	4845	4845	350
712	20240401	090500	35150185	4845	4850	4860	4845	580
713	20240401	090400	32336040	4850	4850	4850	4850	184
714	20240401	090300	31443640	4850	4850	4850	4840	3182
715	20240401	090200	16029520	4850	4860	4870	4850	335
716	20240401	090100	14401210	4840	4855	4855	4840	101
717	20240401	090000	13910870	4855	4850	4855	4830	2866