KissMeData/088260/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195800	417020660	4785	4785	4785	4785	322
3	20240422	195700	417020660	4785	4785	4785	4785	0
4	20240422	195600	417020660	4785	4785	4785	4785	0
5	20240422	195500	417020660	4785	4785	4785	4785	0
6	20240422	195400	417020660	4785	4785	4785	4785	0
7	20240422	195300	417020660	4785	4785	4785	4785	0
8	20240422	195200	417020660	4785	4785	4785	4785	0
9	20240422	195100	417020660	4785	4785	4785	4785	0
10	20240422	195000	417020660	4785	4785	4785	4785	0
11	20240422	194900	417020660	4785	4785	4785	4785	0
12	20240422	194800	417020660	4785	4785	4785	4785	0
13	20240422	194700	417020660	4785	4785	4785	4785	0
14	20240422	194600	417020660	4785	4785	4785	4785	0
15	20240422	194500	417020660	4785	4785	4785	4785	0
16	20240422	194400	417020660	4785	4785	4785	4785	0
17	20240422	194300	417020660	4785	4785	4785	4785	0
18	20240422	194200	417020660	4785	4785	4785	4785	0
19	20240422	194100	417020660	4785	4785	4785	4785	0
20	20240422	194000	417020660	4785	4785	4785	4785	0
21	20240422	193900	417020660	4785	4785	4785	4785	0
22	20240422	193800	417020660	4785	4785	4785	4785	0
23	20240422	193700	417020660	4785	4785	4785	4785	0
24	20240422	193600	417020660	4785	4785	4785	4785	0
25	20240422	193500	417020660	4785	4785	4785	4785	0
26	20240422	193400	417020660	4785	4785	4785	4785	0
27	20240422	193300	417020660	4785	4785	4785	4785	0
28	20240422	193200	417020660	4785	4785	4785	4785	0
29	20240422	193100	417020660	4785	4785	4785	4785	0
30	20240422	193000	417020660	4785	4785	4785	4785	0
31	20240422	192900	417020660	4785	4785	4785	4785	0
32	20240422	192800	417020660	4785	4785	4785	4785	322
33	20240422	192700	417020660	4785	4785	4785	4785	0
34	20240422	192600	417020660	4785	4785	4785	4785	0
35	20240422	192500	417020660	4785	4785	4785	4785	0
36	20240422	192400	417020660	4785	4785	4785	4785	0
37	20240422	192300	417020660	4785	4785	4785	4785	0
38	20240422	192200	417020660	4785	4785	4785	4785	0
39	20240422	192100	417020660	4785	4785	4785	4785	0
40	20240422	192000	417020660	4785	4785	4785	4785	0
41	20240422	191900	417020660	4785	4785	4785	4785	0
42	20240422	191800	417020660	4785	4785	4785	4785	0
43	20240422	191700	417020660	4785	4785	4785	4785	0
44	20240422	191600	417020660	4785	4785	4785	4785	0
45	20240422	191500	417020660	4785	4785	4785	4785	0
46	20240422	191400	417020660	4785	4785	4785	4785	0
47	20240422	191300	417020660	4785	4785	4785	4785	0
48	20240422	191200	417020660	4785	4785	4785	4785	0
49	20240422	191100	417020660	4785	4785	4785	4785	0
50	20240422	191000	417020660	4785	4785	4785	4785	0
51	20240422	190900	417020660	4785	4785	4785	4785	0
52	20240422	190800	417020660	4785	4785	4785	4785	0
53	20240422	190700	417020660	4785	4785	4785	4785	0
54	20240422	190600	417020660	4785	4785	4785	4785	0
55	20240422	190500	417020660	4785	4785	4785	4785	0
56	20240422	190400	417020660	4785	4785	4785	4785	0
57	20240422	190300	417020660	4785	4785	4785	4785	0
58	20240422	190200	417020660	4785	4785	4785	4785	0
59	20240422	190100	417020660	4785	4785	4785	4785	0
60	20240422	190000	417020660	4785	4785	4785	4785	0
61	20240422	185900	417020660	4785	4785	4785	4785	0
62	20240422	185800	417020660	4785	4785	4785	4785	322
63	20240422	185700	417020660	4785	4785	4785	4785	0
64	20240422	185600	417020660	4785	4785	4785	4785	0
65	20240422	185500	417020660	4785	4785	4785	4785	0
66	20240422	185400	417020660	4785	4785	4785	4785	0
67	20240422	185300	417020660	4785	4785	4785	4785	0
68	20240422	185200	417020660	4785	4785	4785	4785	0
69	20240422	185100	417020660	4785	4785	4785	4785	0
70	20240422	185000	417020660	4785	4785	4785	4785	0
71	20240422	184900	417020660	4785	4785	4785	4785	0
72	20240422	184800	417020660	4785	4785	4785	4785	0
73	20240422	184700	417020660	4785	4785	4785	4785	0
74	20240422	184600	417020660	4785	4785	4785	4785	0
75	20240422	184500	417020660	4785	4785	4785	4785	0
76	20240422	184400	417020660	4785	4785	4785	4785	0
77	20240422	184300	417020660	4785	4785	4785	4785	0
78	20240422	184200	417020660	4785	4785	4785	4785	0
79	20240422	184100	417020660	4785	4785	4785	4785	0
80	20240422	184000	417020660	4785	4785	4785	4785	0
81	20240422	183900	417020660	4785	4785	4785	4785	0
82	20240422	183800	417020660	4785	4785	4785	4785	0
83	20240422	183700	417020660	4785	4785	4785	4785	0
84	20240422	183600	417020660	4785	4785	4785	4785	0
85	20240422	183500	417020660	4785	4785	4785	4785	0
86	20240422	183400	417020660	4785	4785	4785	4785	0
87	20240422	183300	417020660	4785	4785	4785	4785	0
88	20240422	183200	417020660	4785	4785	4785	4785	0
89	20240422	183100	417020660	4785	4785	4785	4785	0
90	20240422	183000	417020660	4785	4785	4785	4785	0
91	20240422	182900	417020660	4785	4785	4785	4785	0
92	20240422	182800	417020660	4785	4785	4785	4785	322
93	20240422	182700	417020660	4785	4785	4785	4785	0
94	20240422	182600	417020660	4785	4785	4785	4785	0
95	20240422	182500	417020660	4785	4785	4785	4785	0
96	20240422	182400	417020660	4785	4785	4785	4785	0
97	20240422	182300	417020660	4785	4785	4785	4785	0
98	20240422	182200	417020660	4785	4785	4785	4785	0
99	20240422	182100	417020660	4785	4785	4785	4785	0
100	20240422	182000	417020660	4785	4785	4785	4785	0
101	20240422	181900	417020660	4785	4785	4785	4785	0
102	20240422	181800	417020660	4785	4785	4785	4785	0
103	20240422	181700	417020660	4785	4785	4785	4785	0
104	20240422	181600	417020660	4785	4785	4785	4785	0
105	20240422	181500	417020660	4785	4785	4785	4785	0
106	20240422	181400	417020660	4785	4785	4785	4785	0
107	20240422	181300	417020660	4785	4785	4785	4785	0
108	20240422	181200	417020660	4785	4785	4785	4785	0
109	20240422	181100	417020660	4785	4785	4785	4785	0
110	20240422	181000	417020660	4785	4785	4785	4785	0
111	20240422	180900	417020660	4785	4785	4785	4785	0
112	20240422	180800	417020660	4785	4785	4785	4785	0
113	20240422	180700	417020660	4785	4785	4785	4785	0
114	20240422	180600	417020660	4785	4785	4785	4785	0
115	20240422	180500	417020660	4785	4785	4785	4785	0
116	20240422	180400	417020660	4785	4785	4785	4785	0
117	20240422	180300	417020660	4785	4785	4785	4785	0
118	20240422	180200	417020660	4785	4785	4785	4785	0
119	20240422	180100	417020660	4785	4785	4785	4785	0
120	20240422	180000	417020660	4785	4785	4785	4785	0
121	20240422	175900	417020660	4785	4785	4785	4785	0
122	20240422	175800	417020660	4785	4785	4785	4785	322
123	20240422	175700	417020660	4785	4785	4785	4785	0
124	20240422	175600	417020660	4785	4785	4785	4785	0
125	20240422	175500	417020660	4785	4785	4785	4785	0
126	20240422	175400	417020660	4785	4785	4785	4785	0
127	20240422	175300	417020660	4785	4785	4785	4785	0
128	20240422	175200	417020660	4785	4785	4785	4785	0
129	20240422	175100	417020660	4785	4785	4785	4785	0
130	20240422	175000	417020660	4785	4785	4785	4785	0
131	20240422	174900	417020660	4785	4785	4785	4785	0
132	20240422	174800	417020660	4785	4785	4785	4785	0
133	20240422	174700	417020660	4785	4785	4785	4785	0
134	20240422	174600	417020660	4785	4785	4785	4785	0
135	20240422	174500	417020660	4785	4785	4785	4785	0
136	20240422	174400	417020660	4785	4785	4785	4785	0
137	20240422	174300	417020660	4785	4785	4785	4785	0
138	20240422	174200	417020660	4785	4785	4785	4785	0
139	20240422	174100	417020660	4785	4785	4785	4785	0
140	20240422	174000	417020660	4785	4785	4785	4785	0
141	20240422	173900	417020660	4785	4785	4785	4785	0
142	20240422	173800	417020660	4785	4785	4785	4785	0
143	20240422	173700	417020660	4785	4785	4785	4785	0
144	20240422	173600	417020660	4785	4785	4785	4785	0
145	20240422	173500	417020660	4785	4785	4785	4785	0
146	20240422	173400	417020660	4785	4785	4785	4785	0
147	20240422	173300	417020660	4785	4785	4785	4785	0
148	20240422	173200	417020660	4785	4785	4785	4785	0
149	20240422	173100	417020660	4785	4785	4785	4785	0
150	20240422	173000	417020660	4785	4785	4785	4785	0
151	20240422	172900	417020660	4785	4785	4785	4785	0
152	20240422	172800	417020660	4785	4785	4785	4785	322
153	20240422	172700	417020660	4785	4785	4785	4785	0
154	20240422	172600	417020660	4785	4785	4785	4785	0
155	20240422	172500	417020660	4785	4785	4785	4785	0
156	20240422	172400	417020660	4785	4785	4785	4785	0
157	20240422	172300	417020660	4785	4785	4785	4785	0
158	20240422	172200	417020660	4785	4785	4785	4785	0
159	20240422	172100	417020660	4785	4785	4785	4785	0
160	20240422	172000	417020660	4785	4785	4785	4785	0
161	20240422	171900	417020660	4785	4785	4785	4785	0
162	20240422	171800	417020660	4785	4785	4785	4785	0
163	20240422	171700	417020660	4785	4785	4785	4785	0
164	20240422	171600	417020660	4785	4785	4785	4785	0
165	20240422	171500	417020660	4785	4785	4785	4785	0
166	20240422	171400	417020660	4785	4785	4785	4785	0
167	20240422	171300	417020660	4785	4785	4785	4785	0
168	20240422	171200	417020660	4785	4785	4785	4785	0
169	20240422	171100	417020660	4785	4785	4785	4785	0
170	20240422	171000	417020660	4785	4785	4785	4785	0
171	20240422	170900	417020660	4785	4785	4785	4785	0
172	20240422	170800	417020660	4785	4785	4785	4785	0
173	20240422	170700	417020660	4785	4785	4785	4785	0
174	20240422	170600	417020660	4785	4785	4785	4785	0
175	20240422	170500	417020660	4785	4785	4785	4785	0
176	20240422	170400	417020660	4785	4785	4785	4785	0
177	20240422	170300	417020660	4785	4785	4785	4785	0
178	20240422	170200	417020660	4785	4785	4785	4785	0
179	20240422	170100	417020660	4785	4785	4785	4785	0
180	20240422	170000	417020660	4785	4785	4785	4785	0
181	20240422	165900	417020660	4785	4785	4785	4785	0
182	20240422	165800	417020660	4785	4785	4785	4785	322
183	20240422	165700	417020660	4785	4785	4785	4785	0
184	20240422	165600	417020660	4785	4785	4785	4785	0
185	20240422	165500	417020660	4785	4785	4785	4785	0
186	20240422	165400	417020660	4785	4785	4785	4785	0
187	20240422	165300	417020660	4785	4785	4785	4785	0
188	20240422	165200	417020660	4785	4785	4785	4785	0
189	20240422	165100	417020660	4785	4785	4785	4785	0
190	20240422	165000	417020660	4785	4785	4785	4785	0
191	20240422	164900	417020660	4785	4785	4785	4785	0
192	20240422	164800	417020660	4785	4785	4785	4785	0
193	20240422	164700	417020660	4785	4785	4785	4785	0
194	20240422	164600	417020660	4785	4785	4785	4785	0
195	20240422	164500	417020660	4785	4785	4785	4785	0
196	20240422	164400	417020660	4785	4785	4785	4785	0
197	20240422	164300	417020660	4785	4785	4785	4785	0
198	20240422	164200	417020660	4785	4785	4785	4785	0
199	20240422	164100	417020660	4785	4785	4785	4785	0
200	20240422	164000	417020660	4785	4785	4785	4785	0
201	20240422	163900	417020660	4785	4785	4785	4785	0
202	20240422	163800	417020660	4785	4785	4785	4785	0
203	20240422	163700	417020660	4785	4785	4785	4785	0
204	20240422	163600	417020660	4785	4785	4785	4785	0
205	20240422	163500	417020660	4785	4785	4785	4785	0
206	20240422	163400	417020660	4785	4785	4785	4785	0
207	20240422	163300	417020660	4785	4785	4785	4785	0
208	20240422	163200	417020660	4785	4785	4785	4785	0
209	20240422	163100	417020660	4785	4785	4785	4785	0
210	20240422	163000	417020660	4785	4785	4785	4785	0
211	20240422	162900	417020660	4785	4785	4785	4785	0
212	20240422	162800	417020660	4785	4785	4785	4785	322
213	20240422	162700	417020660	4785	4785	4785	4785	0
214	20240422	162600	417020660	4785	4785	4785	4785	0
215	20240422	162500	417020660	4785	4785	4785	4785	0
216	20240422	162400	417020660	4785	4785	4785	4785	0
217	20240422	162300	417020660	4785	4785	4785	4785	0
218	20240422	162200	417020660	4785	4785	4785	4785	0
219	20240422	162100	417020660	4785	4785	4785	4785	0
220	20240422	162000	417020660	4785	4785	4785	4785	0
221	20240422	161900	417020660	4785	4785	4785	4785	0
222	20240422	161800	417020660	4785	4785	4785	4785	0
223	20240422	161700	417020660	4785	4785	4785	4785	0
224	20240422	161600	417020660	4785	4785	4785	4785	0
225	20240422	161500	417020660	4785	4785	4785	4785	0
226	20240422	161400	417020660	4785	4785	4785	4785	0
227	20240422	161300	417020660	4785	4785	4785	4785	0
228	20240422	161200	417020660	4785	4785	4785	4785	0
229	20240422	161100	417020660	4785	4785	4785	4785	0
230	20240422	161000	417020660	4785	4785	4785	4785	0
231	20240422	160900	417020660	4785	4785	4785	4785	0
232	20240422	160800	417020660	4785	4785	4785	4785	0
233	20240422	160700	417020660	4785	4785	4785	4785	0
234	20240422	160600	417020660	4785	4785	4785	4785	0
235	20240422	160500	417020660	4785	4785	4785	4785	0
236	20240422	160400	417020660	4785	4785	4785	4785	0
237	20240422	160300	417020660	4785	4785	4785	4785	0
238	20240422	160200	417020660	4785	4785	4785	4785	0
239	20240422	160100	417020660	4785	4785	4785	4785	0
240	20240422	160000	417020660	4785	4785	4785	4785	0
241	20240422	155900	417020660	4785	4785	4785	4785	0
242	20240422	155800	417020660	4785	4785	4785	4785	322
243	20240422	155700	417020660	4785	4785	4785	4785	0
244	20240422	155600	417020660	4785	4785	4785	4785	0
245	20240422	155500	417020660	4785	4785	4785	4785	0
246	20240422	155400	417020660	4785	4785	4785	4785	0
247	20240422	155300	417020660	4785	4785	4785	4785	0
248	20240422	155200	417020660	4785	4785	4785	4785	0
249	20240422	155100	417020660	4785	4785	4785	4785	0
250	20240422	155000	417020660	4785	4785	4785	4785	0
251	20240422	154900	417020660	4785	4785	4785	4785	0
252	20240422	154800	417020660	4785	4785	4785	4785	0
253	20240422	154700	417020660	4785	4785	4785	4785	0
254	20240422	154600	417020660	4785	4785	4785	4785	0
255	20240422	154500	417020660	4785	4785	4785	4785	0
256	20240422	154400	417020660	4785	4785	4785	4785	0
257	20240422	154300	417020660	4785	4785	4785	4785	0
258	20240422	154200	417020660	4785	4785	4785	4785	0
259	20240422	154100	417020660	4785	4785	4785	4785	0
260	20240422	154000	417020660	4785	4785	4785	4785	0
261	20240422	153900	417020660	4785	4785	4785	4785	0
262	20240422	153800	417020660	4785	4785	4785	4785	0
263	20240422	153700	417020660	4785	4785	4785	4785	0
264	20240422	153600	417020660	4785	4785	4785	4785	0
265	20240422	153500	417020660	4785	4785	4785	4785	0
266	20240422	153400	417020660	4785	4785	4785	4785	0
267	20240422	153300	417020660	4785	4785	4785	4785	0
268	20240422	153200	417020660	4785	4785	4785	4785	0
269	20240422	153100	417020660	4785	4785	4785	4785	0
270	20240422	153000	417020660	4785	4785	4785	4785	322
271	20240422	152900	415479890	4775	4775	4775	4775	0
272	20240422	152800	415479890	4775	4775	4775	4775	0
273	20240422	152700	415479890	4775	4775	4775	4775	0
274	20240422	152600	415479890	4775	4775	4775	4775	0
275	20240422	152500	415479890	4775	4775	4775	4775	0
276	20240422	152400	415479890	4775	4775	4775	4775	0
277	20240422	152300	415479890	4775	4775	4775	4775	0
278	20240422	152200	415479890	4775	4775	4775	4775	0
279	20240422	152100	415479890	4775	4775	4775	4775	0
280	20240422	152000	415479890	4775	4775	4775	4775	0
281	20240422	151900	415479890	4775	4765	4775	4765	179
282	20240422	151800	414626840	4765	4760	4765	4760	82
283	20240422	151700	414236510	4760	4765	4765	4760	81
284	20240422	151600	413850940	4765	4760	4765	4760	84
285	20240422	151500	413451075	4760	4765	4765	4760	1135
286	20240422	151400	408043200	4760	4760	4765	4760	328
287	20240422	151300	406481075	4760	4760	4760	4760	80
288	20240422	151200	406100275	4760	4750	4760	4745	4086
289	20240422	151100	386682405	4750	4750	4750	4745	748
290	20240422	151000	383129800	4750	4745	4750	4745	320
291	20240422	150900	381610600	4750	4750	4750	4745	81
292	20240422	150800	381226245	4750	4745	4750	4745	620
293	20240422	150700	378283240	4745	4745	4750	4745	564
294	20240422	150600	375605035	4745	4750	4750	4745	131
295	20240422	150500	374983185	4745	4745	4745	4745	79
296	20240422	150400	374608330	4750	4745	4750	4745	205
297	20240422	150300	373634980	4745	4745	4750	4745	497
298	20240422	150200	371275025	4745	4760	4760	4745	288
299	20240422	150100	369905345	4760	4750	4760	4745	2575
300	20240422	150000	357674485	4745	4750	4750	4745	134
301	20240422	145900	357038380	4745	4745	4750	4745	299
302	20240422	145800	355618925	4750	4745	4750	4745	433
303	20240422	145700	353562575	4750	4745	4750	4745	128
304	20240422	145600	352954975	4745	4750	4750	4745	112
305	20240422	145500	352423370	4745	4745	4750	4745	212
306	20240422	145400	351417170	4745	4745	4745	4745	79
307	20240422	145300	351042315	4750	4745	4750	4745	132
308	20240422	145200	350415715	4745	4745	4750	4745	206
309	20240422	145100	349438010	4750	4745	4750	4745	238
310	20240422	145000	348308160	4745	4745	4745	4745	79
311	20240422	144900	347933305	4750	4745	4750	4745	933
312	20240422	144800	343505120	4745	4745	4750	4745	245
313	20240422	144700	342342165	4745	4750	4750	4745	265
314	20240422	144600	341083815	4745	4750	4750	4745	580
315	20240422	144500	338329215	4750	4745	4750	4745	131
316	20240422	144400	337707360	4745	4745	4750	4745	210
317	20240422	144300	336710660	4745	4750	4750	4745	118
318	20240422	144200	336150555	4745	4745	4745	4745	80
319	20240422	144100	335770955	4750	4745	4750	4745	269
320	20240422	144000	334494000	4750	4750	4750	4750	383
321	20240422	143900	332674750	4750	4760	4760	4750	125
322	20240422	143800	332080540	4750	4750	4750	4750	170
323	20240422	143700	331273040	4750	4755	4755	4750	69
324	20240422	143600	330945035	4755	4745	4755	4745	81
325	20240422	143500	330560680	4745	4755	4755	4745	126
326	20240422	143400	329962520	4755	4745	4755	4745	86
327	20240422	143300	329554380	4755	4745	4755	4745	108
328	20240422	143200	329041640	4755	4745	4755	4745	112
329	20240422	143100	328509880	4755	4755	4755	4755	48
330	20240422	143000	328281640	4745	4745	4745	4745	159
331	20240422	142900	327527185	4750	4745	4750	4745	114
332	20240422	142800	326986085	4750	4745	4750	4745	133
333	20240422	142700	326354730	4745	4750	4750	4745	137
334	20240422	142600	325704380	4745	4745	4750	4745	184
335	20240422	142500	324831175	4750	4745	4750	4745	153
336	20240422	142400	324104825	4750	4745	4750	4745	157
337	20240422	142300	323359470	4745	4755	4755	4745	231
338	20240422	142200	322261865	4745	4745	4745	4745	159
339	20240422	142100	321507410	4755	4750	4755	4745	1421
340	20240422	142000	314756780	4750	4745	4750	4745	167
341	20240422	141900	313964115	4745	4750	4750	4745	122
342	20240422	141800	313385010	4750	4745	4750	4745	105
343	20240422	141700	312886655	4750	4745	4750	4745	130
344	20240422	141600	312269555	4750	4750	4750	4745	120
345	20240422	141500	311699955	4745	4745	4750	4745	222
346	20240422	141400	310646250	4745	4745	4745	4745	80
347	20240422	141300	310266650	4750	4745	4750	4745	130
348	20240422	141200	309649545	4745	4750	4750	4745	125
349	20240422	141100	309056195	4745	4745	4750	4745	257
350	20240422	141000	307836240	4750	4750	4750	4745	91
351	20240422	140900	307404390	4750	4745	4750	4745	296
352	20240422	140800	305998785	4745	4750	4750	4745	300
353	20240422	140700	304574185	4745	4745	4750	4745	378
354	20240422	140600	302779480	4745	4745	4745	4745	80
355	20240422	140500	302399880	4750	4745	4750	4745	300
356	20240422	140400	300975280	4745	4745	4750	4745	378
357	20240422	140300	299180575	4745	4750	4750	4745	300
358	20240422	140200	297755975	4745	4745	4745	4745	79
359	20240422	140100	297381120	4750	4745	4750	4745	300
360	20240422	140000	295956520	4745	4745	4750	4745	379
361	20240422	135900	294157065	4745	4750	4750	4745	301
362	20240422	135800	292727715	4745	4745	4745	4745	79
363	20240422	135700	292352860	4750	4750	4750	4745	300
364	20240422	135600	290928260	4745	4745	4750	4745	473
365	20240422	135500	288682305	4750	4750	4750	4745	309
366	20240422	135400	287214955	4745	4750	4750	4745	530
367	20240422	135300	284697855	4750	4745	4750	4745	379
368	20240422	135200	282898400	4750	4745	4750	4745	298
369	20240422	135100	281483295	4745	4750	4750	4745	300
370	20240422	135000	280058695	4745	4745	4745	4745	80
371	20240422	134900	279679095	4745	4745	4750	4745	428
372	20240422	134800	277646890	4750	4750	4750	4745	678
373	20240422	134700	274426790	4750	4750	4750	4745	1430
374	20240422	134600	267634685	4745	4745	4745	4745	80
375	20240422	134500	267255085	4750	4750	4755	4750	335
376	20240422	134400	265662735	4755	4750	4755	4750	300
377	20240422	134300	264236635	4760	4750	4760	4750	711
378	20240422	134200	260857195	4750	4750	4750	4750	6514
379	20240422	134100	229915695	4750	4750	4750	4750	220
380	20240422	134000	228870695	4750	4750	4750	4750	468
381	20240422	133900	226647695	4750	4750	4750	4750	220
382	20240422	133800	225602695	4750	4750	4750	4745	165
383	20240422	133700	224819270	4750	4750	4750	4750	905
384	20240422	133600	220520520	4750	4750	4750	4750	220
385	20240422	133500	219475520	4750	4750	4750	4750	1220
386	20240422	133400	213680520	4750	4750	4750	4750	4162
387	20240422	133300	193911020	4750	4750	4750	4750	23
388	20240422	133200	193801770	4750	4750	4750	4750	21
389	20240422	133100	193702020	4750	4750	4750	4750	84
390	20240422	133000	193303020	4750	4750	4750	4750	10
391	20240422	132900	193255520	4750	4750	4750	4750	213
392	20240422	132800	192243770	4750	4750	4750	4750	385
393	20240422	132700	190415020	4750	4750	4750	4750	214
394	20240422	132600	189398520	4750	4745	4750	4745	110
395	20240422	132500	188876520	4750	4750	4750	4750	213
396	20240422	132400	187864770	4750	4750	4750	4750	213
397	20240422	132300	186853020	4750	4755	4755	4750	2206
398	20240422	132200	176373460	4750	4750	4750	4750	511
399	20240422	132100	173946210	4755	4755	4755	4755	213
400	20240422	132000	172933395	4755	4755	4755	4755	212
401	20240422	131900	171925335	4755	4755	4755	4755	212
402	20240422	131800	170917275	4755	4755	4755	4755	0
403	20240422	131700	170917275	4755	4755	4755	4755	212
404	20240422	131600	169909215	4750	4755	4755	4750	579
405	20240422	131500	167157905	4755	4755	4755	4755	213
406	20240422	131400	166145090	4750	4750	4750	4750	220
407	20240422	131300	165100090	4755	4755	4755	4755	212
408	20240422	131200	164092030	4755	4755	4755	4755	237
409	20240422	131100	162965095	4755	4755	4755	4755	212
410	20240422	131000	161957035	4755	4755	4755	4755	0
411	20240422	130900	161957035	4755	4755	4755	4755	214
412	20240422	130800	160939465	4755	4745	4755	4745	940
413	20240422	130700	156477035	4755	4750	4760	4750	7021
414	20240422	130600	123109245	4750	4750	4750	4750	761
415	20240422	130500	119494495	4750	4750	4750	4750	52
416	20240422	130400	119247495	4750	4750	4750	4750	125
417	20240422	130300	118653745	4750	4750	4750	4750	239
418	20240422	130200	117518495	4750	4750	4750	4750	31
419	20240422	130100	117371245	4750	4750	4750	4750	209
420	20240422	130000	116378495	4745	4750	4750	4745	1512
421	20240422	125900	109203920	4750	4750	4750	4750	109
422	20240422	125800	108686170	4750	4750	4750	4750	131
423	20240422	125700	108063920	4750	4750	4750	4750	102
424	20240422	125600	107579420	4750	4750	4750	4750	151
425	20240422	125500	106862170	4750	4750	4750	4750	326
426	20240422	125400	105313670	4750	4750	4750	4750	330
427	20240422	125300	103746170	4750	4750	4750	4750	39
428	20240422	125200	103560920	4750	4750	4750	4750	177
429	20240422	125100	102720170	4750	4750	4750	4750	247
430	20240422	125000	101546920	4750	4750	4750	4750	34
431	20240422	124900	101385420	4750	4750	4750	4750	13
432	20240422	124800	101323670	4750	4750	4750	4750	69
433	20240422	124700	100995920	4750	4750	4750	4750	39
434	20240422	124600	100810670	4750	4750	4750	4750	17
435	20240422	124500	100729920	4750	4750	4750	4750	129
436	20240422	124400	100117170	4750	4750	4750	4750	14
437	20240422	124300	100050670	4750	4750	4750	4750	56
438	20240422	124200	99784670	4750	4750	4750	4750	35
439	20240422	124100	99618420	4750	4750	4750	4750	36
440	20240422	124000	99447420	4750	4750	4750	4750	174
441	20240422	123900	98620920	4750	4750	4750	4750	157
442	20240422	123800	97875170	4750	4750	4750	4750	100
443	20240422	123700	97400170	4750	4750	4750	4750	30
444	20240422	123600	97257670	4750	4750	4750	4750	18
445	20240422	123500	97172170	4750	4750	4750	4750	29
446	20240422	123400	97034420	4750	4750	4750	4750	20
447	20240422	123300	96939420	4750	4750	4750	4750	376
448	20240422	123200	95153420	4750	4750	4750	4750	1
449	20240422	123100	95148670	4750	4750	4750	4750	10
450	20240422	123000	95101170	4750	4750	4750	4750	10
451	20240422	122900	95053670	4750	4745	4750	4745	6
452	20240422	122800	95025185	4750	4750	4750	4750	11
453	20240422	122700	94972935	4750	4750	4750	4750	2
454	20240422	122600	94963435	4750	4750	4750	4750	0
455	20240422	122500	94963435	4750	4750	4750	4750	11
456	20240422	122400	94911185	4750	4750	4750	4750	35
457	20240422	122300	94744935	4750	4750	4750	4750	90
458	20240422	122200	94317435	4750	4750	4750	4750	310
459	20240422	122100	92844935	4750	4750	4750	4750	12
460	20240422	122000	92787935	4750	4750	4750	4750	49
461	20240422	121900	92555185	4750	4750	4750	4750	5
462	20240422	121800	92531435	4750	4750	4750	4750	1
463	20240422	121700	92526685	4750	4750	4750	4750	69
464	20240422	121600	92198935	4750	4750	4750	4750	26
465	20240422	121500	92075435	4750	4750	4750	4750	105
466	20240422	121400	91576685	4750	4750	4750	4750	0
467	20240422	121300	91576685	4750	4750	4750	4750	0
468	20240422	121200	91576685	4750	4750	4750	4750	0
469	20240422	121100	91576685	4750	4750	4750	4750	2
470	20240422	121000	91567185	4750	4750	4750	4750	0
471	20240422	120900	91567185	4750	4750	4750	4750	5
472	20240422	120800	91543435	4750	4750	4750	4750	20
473	20240422	120700	91448435	4750	4750	4750	4750	1
474	20240422	120600	91443685	4750	4750	4750	4750	0
475	20240422	120500	91443685	4750	4750	4750	4750	4
476	20240422	120400	91424685	4750	4750	4750	4750	17
477	20240422	120300	91343935	4750	4750	4750	4750	66
478	20240422	120200	91030435	4750	4750	4750	4750	0
479	20240422	120100	91030435	4750	4750	4750	4750	15
480	20240422	120000	90959185	4750	4750	4750	4750	59
481	20240422	115900	90678935	4750	4750	4750	4750	231
482	20240422	115800	89581685	4750	4750	4750	4750	0
483	20240422	115700	89581685	4750	4750	4750	4750	121
484	20240422	115600	89006935	4750	4750	4750	4750	16
485	20240422	115500	88930935	4750	4750	4750	4750	0
486	20240422	115400	88930935	4750	4750	4750	4750	14
487	20240422	115300	88864435	4750	4750	4750	4750	57
488	20240422	115200	88593685	4750	4750	4750	4750	8
489	20240422	115100	88555685	4750	4750	4750	4750	14
490	20240422	115000	88489185	4750	4750	4750	4750	47
491	20240422	114900	88265935	4750	4750	4750	4750	51
492	20240422	114800	88023685	4750	4750	4750	4750	151
493	20240422	114700	87306435	4750	4750	4750	4750	6
494	20240422	114600	87277935	4750	4750	4750	4750	0
495	20240422	114500	87277935	4750	4750	4750	4750	4
496	20240422	114400	87258935	4750	4750	4750	4750	1
497	20240422	114300	87254185	4750	4750	4750	4750	0
498	20240422	114200	87254185	4750	4750	4750	4750	5
499	20240422	114100	87230435	4745	4750	4750	4745	34
500	20240422	114000	87068970	4750	4750	4750	4750	7
501	20240422	113900	87035720	4750	4750	4750	4750	28
502	20240422	113800	86902720	4750	4750	4750	4750	0
503	20240422	113700	86902720	4750	4750	4750	4750	1
504	20240422	113600	86897970	4750	4750	4750	4750	1
505	20240422	113500	86893220	4750	4750	4750	4750	1
506	20240422	113400	86888470	4750	4750	4750	4750	0
507	20240422	113300	86888470	4750	4750	4750	4750	3
508	20240422	113200	86874220	4750	4750	4750	4750	12
509	20240422	113100	86817220	4750	4750	4750	4750	0
510	20240422	113000	86817220	4750	4750	4750	4750	5
511	20240422	112900	86793470	4750	4750	4750	4750	23
512	20240422	112800	86684220	4750	4750	4750	4750	5
513	20240422	112700	86660470	4750	4750	4750	4750	0
514	20240422	112600	86660470	4750	4750	4750	4750	0
515	20240422	112500	86660470	4750	4750	4750	4750	0
516	20240422	112400	86660470	4750	4750	4750	4750	0
517	20240422	112300	86660470	4750	4750	4750	4750	0
518	20240422	112200	86660470	4750	4750	4750	4750	0
519	20240422	112100	86660470	4750	4750	4750	4750	0
520	20240422	112000	86660470	4750	4750	4750	4750	0
521	20240422	111900	86660470	4750	4750	4750	4750	0
522	20240422	111800	86660470	4750	4750	4750	4750	0
523	20240422	111700	86660470	4750	4750	4750	4750	0
524	20240422	111600	86660470	4750	4750	4750	4750	4
525	20240422	111500	86641470	4750	4750	4750	4750	0
526	20240422	111400	86641470	4750	4750	4750	4750	7
527	20240422	111300	86608220	4750	4750	4750	4750	25
528	20240422	111200	86489470	4745	4745	4745	4745	100
529	20240422	111100	86014970	4750	4750	4750	4750	0
530	20240422	111000	86014970	4750	4750	4750	4750	0
531	20240422	110900	86014970	4750	4750	4750	4750	1
532	20240422	110800	86010220	4750	4750	4750	4750	5
533	20240422	110700	85986470	4750	4750	4750	4750	17
534	20240422	110600	85905720	4750	4750	4750	4750	7
535	20240422	110500	85872470	4750	4750	4750	4750	4
536	20240422	110400	85853470	4750	4750	4750	4750	15
537	20240422	110300	85782220	4750	4750	4750	4750	10
538	20240422	110200	85734720	4750	4750	4750	4750	50
539	20240422	110100	85497220	4750	4750	4750	4750	200
540	20240422	110000	84547220	4750	4750	4750	4750	0
541	20240422	105900	84547220	4750	4750	4750	4750	0
542	20240422	105800	84547220	4750	4750	4750	4750	1
543	20240422	105700	84542470	4750	4750	4750	4750	5
544	20240422	105600	84518720	4750	4750	4750	4750	15
545	20240422	105500	84447470	4750	4750	4750	4750	0
546	20240422	105400	84447470	4750	4750	4750	4750	19
547	20240422	105300	84357220	4750	4750	4750	4750	15
548	20240422	105200	84285970	4750	4750	4750	4750	11
549	20240422	105100	84233720	4750	4750	4750	4750	0
550	20240422	105000	84233720	4750	4750	4750	4750	43
551	20240422	104900	84029470	4750	4750	4750	4750	111
552	20240422	104800	83502220	4750	4750	4750	4750	505
553	20240422	104700	81103470	4750	4750	4750	4750	20
554	20240422	104600	81008470	4750	4750	4750	4750	1
555	20240422	104500	81003720	4750	4750	4750	4745	4
556	20240422	104400	80984725	4750	4750	4750	4750	8
557	20240422	104300	80946725	4750	4750	4750	4750	0
558	20240422	104200	80946725	4750	4750	4750	4750	76
559	20240422	104100	80585725	4750	4750	4750	4750	105
560	20240422	104000	80086975	4750	4750	4750	4750	109
561	20240422	103900	79569225	4750	4750	4750	4750	0
562	20240422	103800	79569225	4750	4745	4750	4745	136
563	20240422	103700	78923230	4750	4750	4750	4750	133
564	20240422	103600	78291480	4750	4750	4750	4750	151
565	20240422	103500	77574230	4750	4750	4750	4750	0
566	20240422	103400	77574230	4750	4750	4750	4750	225
567	20240422	103300	76505480	4750	4750	4750	4750	108
568	20240422	103200	75992480	4750	4750	4750	4750	109
569	20240422	103100	75474730	4750	4750	4750	4750	0
570	20240422	103000	75474730	4750	4750	4750	4750	109
571	20240422	102900	74956980	4745	4750	4750	4745	2553
572	20240422	102800	62842940	4750	4750	4750	4750	45
573	20240422	102700	62629190	4750	4750	4750	4750	3
574	20240422	102600	62614940	4750	4750	4750	4750	175
575	20240422	102500	61783690	4750	4750	4750	4750	103
576	20240422	102400	61294440	4750	4750	4750	4750	7
577	20240422	102300	61261190	4750	4750	4750	4750	1
578	20240422	102200	61256440	4750	4750	4750	4750	5
579	20240422	102100	61232690	4750	4750	4750	4750	17
580	20240422	102000	61151940	4750	4750	4750	4750	3
581	20240422	101900	61137690	4750	4750	4750	4750	10
582	20240422	101800	61090190	4750	4750	4750	4750	5
583	20240422	101700	61066440	4750	4750	4750	4750	7
584	20240422	101600	61033190	4750	4750	4750	4750	28
585	20240422	101500	60900190	4750	4750	4750	4750	0
586	20240422	101400	60900190	4750	4750	4750	4750	65
587	20240422	101300	60591440	4750	4750	4750	4750	114
588	20240422	101200	60049940	4750	4750	4750	4750	107
589	20240422	101100	59541690	4750	4750	4750	4750	2
590	20240422	101000	59532190	4750	4750	4750	4750	203
591	20240422	100900	58567940	4750	4750	4750	4750	111
592	20240422	100800	58040690	4750	4750	4750	4750	123
593	20240422	100700	57456440	4750	4750	4750	4750	0
594	20240422	100600	57456440	4750	4750	4750	4750	108
595	20240422	100500	56943440	4750	4750	4750	4750	147
596	20240422	100400	56245190	4750	4750	4750	4750	103
597	20240422	100300	55755940	4750	4750	4750	4750	5
598	20240422	100200	55732190	4750	4750	4750	4750	103
599	20240422	100100	55242940	4745	4750	4750	4745	1162
600	20240422	100000	49724935	4750	4750	4750	4750	112
601	20240422	095900	49192935	4750	4750	4750	4750	20
602	20240422	095800	49097935	4750	4750	4750	4750	103
603	20240422	095700	48608685	4750	4755	4755	4745	2908
604	20240422	095600	34801545	4760	4760	4760	4760	82
605	20240422	095500	34411225	4760	4760	4760	4760	10
606	20240422	095400	34363625	4760	4760	4760	4760	179
607	20240422	095300	33511585	4760	4760	4760	4760	146
608	20240422	095200	32816625	4760	4765	4765	4755	657
609	20240422	095100	29691155	4765	4765	4765	4765	0
610	20240422	095000	29691155	4765	4760	4765	4760	266
611	20240422	094900	28423980	4765	4765	4765	4755	1083
612	20240422	094800	23267900	4770	4770	4770	4770	32
613	20240422	094700	23115260	4770	4770	4770	4770	110
614	20240422	094600	22590560	4770	4770	4770	4770	17
615	20240422	094500	22509470	4770	4770	4770	4770	69
616	20240422	094400	22180340	4770	4770	4770	4770	104
617	20240422	094300	21684260	4765	4765	4765	4765	564
618	20240422	094200	18996800	4770	4770	4770	4770	2
619	20240422	094100	18987260	4770	4770	4770	4770	5
620	20240422	094000	18963410	4770	4770	4770	4770	13
621	20240422	093900	18901400	4765	4765	4765	4765	0
622	20240422	093800	18901400	4765	4765	4765	4765	232
623	20240422	093700	17795920	4770	4770	4770	4770	33
624	20240422	093600	17638510	4770	4770	4770	4770	101
625	20240422	093500	17156740	4765	4770	4770	4765	266
626	20240422	093400	15888975	4770	4770	4770	4765	566
627	20240422	093300	13190455	4775	4775	4775	4775	17
628	20240422	093200	13109280	4775	4775	4775	4775	17
629	20240422	093100	13028105	4775	4775	4775	4775	16
630	20240422	093000	12951705	4775	4775	4775	4775	56
631	20240422	092900	12684305	4775	4775	4775	4775	13
632	20240422	092800	12622230	4770	4775	4775	4770	52
633	20240422	092700	12373945	4775	4775	4775	4775	50
634	20240422	092600	12135195	4775	4775	4775	4775	104
635	20240422	092500	11638595	4775	4775	4775	4775	415
636	20240422	092400	9656970	4775	4775	4775	4775	102
637	20240422	092300	9169920	4770	4770	4770	4770	0
638	20240422	092200	9169920	4770	4770	4770	4770	169
639	20240422	092100	8363790	4770	4770	4770	4770	70
640	20240422	092000	8029890	4770	4770	4770	4770	0
641	20240422	091900	8029890	4770	4770	4770	4770	606
642	20240422	091800	5139270	4775	4775	4775	4775	18
643	20240422	091700	5053320	4775	4775	4775	4775	190
644	20240422	091600	4146070	4775	4775	4775	4775	0
645	20240422	091500	4146070	4775	4775	4775	4775	190
646	20240422	091400	3238820	4775	4775	4775	4765	229
647	20240422	091300	2145365	4770	4770	4770	4770	5
648	20240422	091200	2121515	4770	4775	4775	4770	191
649	20240422	091100	1210390	4765	4765	4765	4765	0
650	20240422	091000	1210390	4765	4765	4765	4765	0
651	20240422	090900	1210390	4765	4765	4765	4765	180
652	20240422	090800	352690	4765	4765	4765	4765	0
653	20240422	090700	352690	4765	4765	4765	4765	0
654	20240422	090600	352690	4765	4765	4765	4765	22
655	20240422	090500	247860	4775	4775	4775	4775	6
656	20240422	090400	219210	4775	4775	4775	4775	5
657	20240422	090300	195335	4775	4775	4775	4775	0
658	20240422	090200	195335	4775	4775	4775	4775	0
659	20240422	090100	195335	4775	4775	4775	4775	5
660	20240422	090000	171460	4780	4760	4780	4760	36