KissMeData/025770/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190300	211725940	8680	8680	8680	8680	1625
3	20240408	190200	211725940	8680	8680	8680	8680	0
4	20240408	190100	211725940	8680	8680	8680	8680	0
5	20240408	190000	211725940	8680	8680	8680	8680	0
6	20240408	185900	211725940	8680	8680	8680	8680	0
7	20240408	185800	211725940	8680	8680	8680	8680	0
8	20240408	185700	211725940	8680	8680	8680	8680	0
9	20240408	185600	211725940	8680	8680	8680	8680	0
10	20240408	185500	211725940	8680	8680	8680	8680	0
11	20240408	185400	211725940	8680	8680	8680	8680	0
12	20240408	185300	211725940	8680	8680	8680	8680	0
13	20240408	185200	211725940	8680	8680	8680	8680	0
14	20240408	185100	211725940	8680	8680	8680	8680	0
15	20240408	185000	211725940	8680	8680	8680	8680	0
16	20240408	184900	211725940	8680	8680	8680	8680	0
17	20240408	184800	211725940	8680	8680	8680	8680	0
18	20240408	184700	211725940	8680	8680	8680	8680	0
19	20240408	184600	211725940	8680	8680	8680	8680	0
20	20240408	184500	211725940	8680	8680	8680	8680	0
21	20240408	184400	211725940	8680	8680	8680	8680	0
22	20240408	184300	211725940	8680	8680	8680	8680	0
23	20240408	184200	211725940	8680	8680	8680	8680	0
24	20240408	184100	211725940	8680	8680	8680	8680	0
25	20240408	184000	211725940	8680	8680	8680	8680	0
26	20240408	183900	211725940	8680	8680	8680	8680	0
27	20240408	183800	211725940	8680	8680	8680	8680	0
28	20240408	183700	211725940	8680	8680	8680	8680	0
29	20240408	183600	211725940	8680	8680	8680	8680	0
30	20240408	183500	211725940	8680	8680	8680	8680	0
31	20240408	183400	211725940	8680	8680	8680	8680	0
32	20240408	183300	211725940	8680	8680	8680	8680	1625
33	20240408	183200	211725940	8680	8680	8680	8680	0
34	20240408	183100	211725940	8680	8680	8680	8680	0
35	20240408	183000	211725940	8680	8680	8680	8680	0
36	20240408	182900	211725940	8680	8680	8680	8680	0
37	20240408	182800	211725940	8680	8680	8680	8680	0
38	20240408	182700	211725940	8680	8680	8680	8680	0
39	20240408	182600	211725940	8680	8680	8680	8680	0
40	20240408	182500	211725940	8680	8680	8680	8680	0
41	20240408	182400	211725940	8680	8680	8680	8680	0
42	20240408	182300	211725940	8680	8680	8680	8680	0
43	20240408	182200	211725940	8680	8680	8680	8680	0
44	20240408	182100	211725940	8680	8680	8680	8680	0
45	20240408	182000	211725940	8680	8680	8680	8680	0
46	20240408	181900	211725940	8680	8680	8680	8680	0
47	20240408	181800	211725940	8680	8680	8680	8680	0
48	20240408	181700	211725940	8680	8680	8680	8680	0
49	20240408	181600	211725940	8680	8680	8680	8680	0
50	20240408	181500	211725940	8680	8680	8680	8680	0
51	20240408	181400	211725940	8680	8680	8680	8680	0
52	20240408	181300	211725940	8680	8680	8680	8680	0
53	20240408	181200	211725940	8680	8680	8680	8680	0
54	20240408	181100	211725940	8680	8680	8680	8680	0
55	20240408	181000	211725940	8680	8680	8680	8680	0
56	20240408	180900	211725940	8680	8680	8680	8680	0
57	20240408	180800	211725940	8680	8680	8680	8680	0
58	20240408	180700	211725940	8680	8680	8680	8680	0
59	20240408	180600	211725940	8680	8680	8680	8680	0
60	20240408	180500	211725940	8680	8680	8680	8680	0
61	20240408	180400	211725940	8680	8680	8680	8680	0
62	20240408	180300	211725940	8680	8680	8680	8680	1625
63	20240408	180200	211725940	8680	8680	8680	8680	0
64	20240408	180100	211725940	8680	8680	8680	8680	0
65	20240408	180000	211725940	8680	8680	8680	8680	0
66	20240408	175900	211725940	8680	8680	8680	8680	0
67	20240408	175800	211725940	8680	8680	8680	8680	0
68	20240408	175700	211725940	8680	8680	8680	8680	0
69	20240408	175600	211725940	8680	8680	8680	8680	0
70	20240408	175500	211725940	8680	8680	8680	8680	0
71	20240408	175400	211725940	8680	8680	8680	8680	0
72	20240408	175300	211725940	8680	8680	8680	8680	0
73	20240408	175200	211725940	8680	8680	8680	8680	0
74	20240408	175100	211725940	8680	8680	8680	8680	0
75	20240408	175000	211725940	8680	8680	8680	8680	0
76	20240408	174900	211725940	8680	8680	8680	8680	0
77	20240408	174800	211725940	8680	8680	8680	8680	0
78	20240408	174700	211725940	8680	8680	8680	8680	0
79	20240408	174600	211725940	8680	8680	8680	8680	0
80	20240408	174500	211725940	8680	8680	8680	8680	0
81	20240408	174400	211725940	8680	8680	8680	8680	0
82	20240408	174300	211725940	8680	8680	8680	8680	0
83	20240408	174200	211725940	8680	8680	8680	8680	0
84	20240408	174100	211725940	8680	8680	8680	8680	0
85	20240408	174000	211725940	8680	8680	8680	8680	0
86	20240408	173900	211725940	8680	8680	8680	8680	0
87	20240408	173800	211725940	8680	8680	8680	8680	0
88	20240408	173700	211725940	8680	8680	8680	8680	0
89	20240408	173600	211725940	8680	8680	8680	8680	0
90	20240408	173500	211725940	8680	8680	8680	8680	0
91	20240408	173400	211725940	8680	8680	8680	8680	0
92	20240408	173300	211725940	8680	8680	8680	8680	1625
93	20240408	173200	211725940	8680	8680	8680	8680	0
94	20240408	173100	211725940	8680	8680	8680	8680	0
95	20240408	173000	211725940	8680	8680	8680	8680	0
96	20240408	172900	211725940	8680	8680	8680	8680	0
97	20240408	172800	211725940	8680	8680	8680	8680	0
98	20240408	172700	211725940	8680	8680	8680	8680	0
99	20240408	172600	211725940	8680	8680	8680	8680	0
100	20240408	172500	211725940	8680	8680	8680	8680	0
101	20240408	172400	211725940	8680	8680	8680	8680	0
102	20240408	172300	211725940	8680	8680	8680	8680	0
103	20240408	172200	211725940	8680	8680	8680	8680	0
104	20240408	172100	211725940	8680	8680	8680	8680	0
105	20240408	172000	211725940	8680	8680	8680	8680	0
106	20240408	171900	211725940	8680	8680	8680	8680	0
107	20240408	171800	211725940	8680	8680	8680	8680	0
108	20240408	171700	211725940	8680	8680	8680	8680	0
109	20240408	171600	211725940	8680	8680	8680	8680	0
110	20240408	171500	211725940	8680	8680	8680	8680	0
111	20240408	171400	211725940	8680	8680	8680	8680	0
112	20240408	171300	211725940	8680	8680	8680	8680	0
113	20240408	171200	211725940	8680	8680	8680	8680	0
114	20240408	171100	211725940	8680	8680	8680	8680	0
115	20240408	171000	211725940	8680	8680	8680	8680	0
116	20240408	170900	211725940	8680	8680	8680	8680	0
117	20240408	170800	211725940	8680	8680	8680	8680	0
118	20240408	170700	211725940	8680	8680	8680	8680	0
119	20240408	170600	211725940	8680	8680	8680	8680	0
120	20240408	170500	211725940	8680	8680	8680	8680	0
121	20240408	170400	211725940	8680	8680	8680	8680	0
122	20240408	170300	211725940	8680	8680	8680	8680	1625
123	20240408	170200	211725940	8680	8680	8680	8680	0
124	20240408	170100	211725940	8680	8680	8680	8680	0
125	20240408	170000	211725940	8680	8680	8680	8680	0
126	20240408	165900	211725940	8680	8680	8680	8680	0
127	20240408	165800	211725940	8680	8680	8680	8680	0
128	20240408	165700	211725940	8680	8680	8680	8680	0
129	20240408	165600	211725940	8680	8680	8680	8680	0
130	20240408	165500	211725940	8680	8680	8680	8680	0
131	20240408	165400	211725940	8680	8680	8680	8680	0
132	20240408	165300	211725940	8680	8680	8680	8680	0
133	20240408	165200	211725940	8680	8680	8680	8680	0
134	20240408	165100	211725940	8680	8680	8680	8680	0
135	20240408	165000	211725940	8680	8680	8680	8680	0
136	20240408	164900	211725940	8680	8680	8680	8680	0
137	20240408	164800	211725940	8680	8680	8680	8680	0
138	20240408	164700	211725940	8680	8680	8680	8680	0
139	20240408	164600	211725940	8680	8680	8680	8680	0
140	20240408	164500	211725940	8680	8680	8680	8680	0
141	20240408	164400	211725940	8680	8680	8680	8680	0
142	20240408	164300	211725940	8680	8680	8680	8680	0
143	20240408	164200	211725940	8680	8680	8680	8680	0
144	20240408	164100	211725940	8680	8680	8680	8680	0
145	20240408	164000	211725940	8680	8680	8680	8680	0
146	20240408	163900	211725940	8680	8680	8680	8680	0
147	20240408	163800	211725940	8680	8680	8680	8680	0
148	20240408	163700	211725940	8680	8680	8680	8680	0
149	20240408	163600	211725940	8680	8680	8680	8680	0
150	20240408	163500	211725940	8680	8680	8680	8680	0
151	20240408	163400	211725940	8680	8680	8680	8680	0
152	20240408	163300	211725940	8680	8680	8680	8680	1625
153	20240408	163200	211725940	8680	8680	8680	8680	0
154	20240408	163100	211725940	8680	8680	8680	8680	0
155	20240408	163000	211725940	8680	8680	8680	8680	0
156	20240408	162900	211725940	8680	8680	8680	8680	0
157	20240408	162800	211725940	8680	8680	8680	8680	0
158	20240408	162700	211725940	8680	8680	8680	8680	0
159	20240408	162600	211725940	8680	8680	8680	8680	0
160	20240408	162500	211725940	8680	8680	8680	8680	0
161	20240408	162400	211725940	8680	8680	8680	8680	0
162	20240408	162300	211725940	8680	8680	8680	8680	0
163	20240408	162200	211725940	8680	8680	8680	8680	0
164	20240408	162100	211725940	8680	8680	8680	8680	0
165	20240408	162000	211725940	8680	8680	8680	8680	0
166	20240408	161900	211725940	8680	8680	8680	8680	0
167	20240408	161800	211725940	8680	8680	8680	8680	0
168	20240408	161700	211725940	8680	8680	8680	8680	0
169	20240408	161600	211725940	8680	8680	8680	8680	0
170	20240408	161500	211725940	8680	8680	8680	8680	0
171	20240408	161400	211725940	8680	8680	8680	8680	0
172	20240408	161300	211725940	8680	8680	8680	8680	0
173	20240408	161200	211725940	8680	8680	8680	8680	0
174	20240408	161100	211725940	8680	8680	8680	8680	0
175	20240408	161000	211725940	8680	8680	8680	8680	0
176	20240408	160900	211725940	8680	8680	8680	8680	0
177	20240408	160800	211725940	8680	8680	8680	8680	0
178	20240408	160700	211725940	8680	8680	8680	8680	0
179	20240408	160600	211725940	8680	8680	8680	8680	0
180	20240408	160500	211725940	8680	8680	8680	8680	0
181	20240408	160400	211725940	8680	8680	8680	8680	0
182	20240408	160300	211725940	8680	8680	8680	8680	1625
183	20240408	160200	211725940	8680	8680	8680	8680	0
184	20240408	160100	211725940	8680	8680	8680	8680	0
185	20240408	160000	211725940	8680	8680	8680	8680	0
186	20240408	155900	211725940	8680	8680	8680	8680	0
187	20240408	155800	211725940	8680	8680	8680	8680	0
188	20240408	155700	211725940	8680	8680	8680	8680	0
189	20240408	155600	211725940	8680	8680	8680	8680	0
190	20240408	155500	211725940	8680	8680	8680	8680	0
191	20240408	155400	211725940	8680	8680	8680	8680	0
192	20240408	155300	211725940	8680	8680	8680	8680	0
193	20240408	155200	211725940	8680	8680	8680	8680	0
194	20240408	155100	211725940	8680	8680	8680	8680	0
195	20240408	155000	211725940	8680	8680	8680	8680	0
196	20240408	154900	211725940	8680	8680	8680	8680	0
197	20240408	154800	211725940	8680	8680	8680	8680	0
198	20240408	154700	211725940	8680	8680	8680	8680	0
199	20240408	154600	211725940	8680	8680	8680	8680	0
200	20240408	154500	211725940	8680	8680	8680	8680	0
201	20240408	154400	211725940	8680	8680	8680	8680	0
202	20240408	154300	211725940	8680	8680	8680	8680	0
203	20240408	154200	211725940	8680	8680	8680	8680	0
204	20240408	154100	211725940	8680	8680	8680	8680	0
205	20240408	154000	211725940	8680	8680	8680	8680	0
206	20240408	153900	211725940	8680	8680	8680	8680	0
207	20240408	153800	211725940	8680	8680	8680	8680	0
208	20240408	153700	211725940	8680	8680	8680	8680	0
209	20240408	153600	211725940	8680	8680	8680	8680	0
210	20240408	153500	211725940	8680	8680	8680	8680	0
211	20240408	153400	211725940	8680	8680	8680	8680	0
212	20240408	153300	211725940	8680	8680	8680	8680	1625
213	20240408	153200	211725940	8680	8680	8680	8680	0
214	20240408	153100	211725940	8680	8680	8680	8680	0
215	20240408	153000	211725940	8680	8680	8680	8680	1625
216	20240408	152900	197620940	8710	8710	8710	8710	0
217	20240408	152800	197620940	8710	8710	8710	8710	0
218	20240408	152700	197620940	8710	8710	8710	8710	0
219	20240408	152600	197620940	8710	8710	8710	8710	0
220	20240408	152500	197620940	8710	8710	8710	8710	0
221	20240408	152400	197620940	8710	8710	8710	8710	0
222	20240408	152300	197620940	8710	8710	8710	8710	0
223	20240408	152200	197620940	8710	8710	8710	8710	0
224	20240408	152100	197620940	8710	8710	8710	8710	0
225	20240408	152000	197620940	8710	8710	8710	8710	0
226	20240408	151900	197620940	8710	8710	8740	8710	45
227	20240408	151800	197228960	8740	8740	8740	8740	0
228	20240408	151700	197228960	8740	8740	8740	8740	0
229	20240408	151600	197228960	8740	8740	8740	8740	0
230	20240408	151500	197228960	8740	8740	8740	8740	0
231	20240408	151400	197228960	8740	8740	8740	8740	0
232	20240408	151300	197228960	8740	8740	8740	8740	0
233	20240408	151200	197228960	8740	8740	8740	8740	11
234	20240408	151100	197132820	8740	8740	8740	8740	54
235	20240408	151000	196660860	8740	8750	8750	8710	32
236	20240408	150900	196380960	8710	8710	8740	8710	29
237	20240408	150800	196127590	8740	8740	8740	8740	48
238	20240408	150700	195708070	8740	8740	8740	8740	1
239	20240408	150600	195699330	8720	8750	8760	8720	151
240	20240408	150500	194380960	8750	8740	8750	8740	51
241	20240408	150400	193934970	8750	8750	8750	8750	0
242	20240408	150300	193934970	8750	8750	8750	8750	0
243	20240408	150200	193934970	8750	8750	8750	8750	25
244	20240408	150100	193716220	8750	8730	8750	8730	52
245	20240408	150000	193262240	8740	8740	8740	8740	1
246	20240408	145900	193253500	8760	8760	8760	8760	175
247	20240408	145800	191720500	8760	8760	8760	8760	26
248	20240408	145700	191492740	8760	8760	8760	8760	0
249	20240408	145600	191492740	8760	8760	8760	8760	0
250	20240408	145500	191492740	8760	8760	8760	8760	1
251	20240408	145400	191483980	8760	8760	8760	8760	26
252	20240408	145300	191256220	8710	8730	8730	8710	25
253	20240408	145200	191038390	8740	8740	8740	8740	25
254	20240408	145100	190819890	8760	8760	8760	8760	25
255	20240408	145000	190600890	8750	8750	8750	8750	0
256	20240408	144900	190600890	8750	8750	8750	8750	25
257	20240408	144800	190382140	8760	8760	8760	8760	0
258	20240408	144700	190382140	8760	8760	8760	8760	49
259	20240408	144600	189952900	8740	8740	8740	8740	0
260	20240408	144500	189952900	8740	8740	8740	8740	0
261	20240408	144400	189952900	8740	8740	8740	8740	1
262	20240408	144300	189944160	8730	8760	8760	8730	81
263	20240408	144200	189235170	8760	8760	8760	8760	0
264	20240408	144100	189235170	8760	8760	8760	8760	0
265	20240408	144000	189235170	8760	8760	8760	8760	1
266	20240408	143900	189226410	8750	8750	8750	8750	25
267	20240408	143800	189007660	8750	8750	8750	8750	0
268	20240408	143700	189007660	8750	8750	8750	8750	0
269	20240408	143600	189007660	8750	8760	8760	8750	59
270	20240408	143500	188491070	8760	8760	8760	8760	1
271	20240408	143400	188482310	8750	8750	8750	8750	100
272	20240408	143300	187607310	8750	8740	8750	8740	17
273	20240408	143200	187458720	8740	8740	8740	8740	26
274	20240408	143100	187231480	8740	8740	8740	8740	0
275	20240408	143000	187231480	8740	8740	8740	8740	0
276	20240408	142900	187231480	8740	8740	8740	8740	25
277	20240408	142800	187012980	8730	8740	8740	8730	46
278	20240408	142700	186611140	8740	8740	8740	8740	0
279	20240408	142600	186611140	8740	8740	8740	8740	11
280	20240408	142500	186515000	8740	8740	8740	8740	50
281	20240408	142400	186078000	8740	8740	8740	8740	0
282	20240408	142300	186078000	8740	8740	8740	8740	0
283	20240408	142200	186078000	8740	8740	8740	8740	25
284	20240408	142100	185859500	8740	8740	8740	8740	25
285	20240408	142000	185641000	8740	8740	8740	8740	2
286	20240408	141900	185623520	8750	8750	8750	8750	1
287	20240408	141800	185614770	8760	8770	8770	8760	61
288	20240408	141700	185080050	8760	8760	8760	8760	25
289	20240408	141600	184861050	8760	8760	8760	8760	0
290	20240408	141500	184861050	8760	8760	8760	8760	1
291	20240408	141400	184852290	8750	8750	8750	8750	40
292	20240408	141300	184502290	8750	8750	8750	8750	0
293	20240408	141200	184502290	8750	8750	8750	8750	0
294	20240408	141100	184502290	8750	8750	8750	8750	160
295	20240408	141000	183102290	8750	8750	8750	8750	27
296	20240408	140900	182866040	8730	8730	8730	8730	0
297	20240408	140800	182866040	8730	8730	8730	8730	1
298	20240408	140700	182857310	8740	8740	8750	8740	143
299	20240408	140600	181607080	8750	8740	8750	8740	32
300	20240408	140500	181327150	8740	8740	8740	8740	0
301	20240408	140400	181327150	8740	8740	8740	8740	1
302	20240408	140300	181318410	8730	8730	8730	8730	1
303	20240408	140200	181309680	8750	8750	8750	8750	25
304	20240408	140100	181090930	8730	8730	8730	8730	0
305	20240408	140000	181090930	8730	8730	8740	8730	42
306	20240408	135900	180724020	8730	8740	8740	8730	27
307	20240408	135800	180488050	8740	8740	8740	8740	0
308	20240408	135700	180488050	8740	8740	8740	8740	0
309	20240408	135600	180488050	8740	8740	8740	8740	25
310	20240408	135500	180269550	8740	8740	8760	8740	62
311	20240408	135400	179727170	8740	8740	8740	8740	1
312	20240408	135300	179718430	8760	8760	8760	8760	1
313	20240408	135200	179709670	8740	8740	8740	8740	15
314	20240408	135100	179578570	8750	8750	8750	8750	25
315	20240408	135000	179359820	8750	8750	8750	8750	0
316	20240408	134900	179359820	8750	8750	8750	8750	25
317	20240408	134800	179141070	8750	8750	8750	8750	217
318	20240408	134700	177242320	8750	8750	8750	8750	0
319	20240408	134600	177242320	8750	8750	8750	8750	0
320	20240408	134500	177242320	8750	8750	8750	8750	0
321	20240408	134400	177242320	8750	8750	8750	8750	27
322	20240408	134300	177006070	8710	8720	8720	8710	15
323	20240408	134200	176875410	8700	8710	8710	8700	153
324	20240408	134100	175544250	8720	8750	8750	8720	49
325	20240408	134000	175116480	8740	8740	8740	8740	3
326	20240408	133900	175090260	8740	8740	8740	8720	64
327	20240408	133800	174531680	8750	8750	8750	8750	25
328	20240408	133700	174312930	8750	8750	8760	8750	26
329	20240408	133600	174085420	8750	8750	8750	8750	0
330	20240408	133500	174085420	8750	8750	8750	8750	0
331	20240408	133400	174085420	8750	8750	8750	8750	25
332	20240408	133300	173866670	8760	8760	8760	8760	26
333	20240408	133200	173638910	8760	8760	8760	8760	10
334	20240408	133100	173551310	8760	8760	8760	8740	689
335	20240408	133000	167524800	8750	8740	8750	8740	198
336	20240408	132900	165793780	8740	8740	8740	8740	26
337	20240408	132800	165566540	8740	8740	8740	8740	0
338	20240408	132700	165566540	8740	8740	8740	8740	0
339	20240408	132600	165566540	8740	8710	8740	8710	3
340	20240408	132500	165540380	8710	8710	8710	8710	52
341	20240408	132400	165087460	8710	8720	8720	8710	6
342	20240408	132300	165035180	8740	8740	8740	8740	37
343	20240408	132200	164711800	8740	8740	8740	8740	25
344	20240408	132100	164493300	8740	8740	8740	8740	0
345	20240408	132000	164493300	8740	8740	8740	8740	1
346	20240408	131900	164484560	8730	8730	8730	8730	15
347	20240408	131800	164353610	8720	8730	8730	8720	88
348	20240408	131700	163585490	8720	8720	8720	8720	12
349	20240408	131600	163480850	8730	8730	8730	8730	25
350	20240408	131500	163262600	8730	8730	8730	8730	1
351	20240408	131400	163253870	8720	8720	8730	8720	191
352	20240408	131300	161588090	8730	8730	8730	8730	1
353	20240408	131200	161579360	8700	8700	8700	8700	0
354	20240408	131100	161579360	8700	8730	8730	8700	249
355	20240408	131000	159411140	8730	8730	8730	8730	0
356	20240408	130900	159411140	8730	8730	8730	8730	0
357	20240408	130800	159411140	8730	8730	8730	8730	36
358	20240408	130700	159096860	8720	8730	8730	8720	40
359	20240408	130600	158747810	8730	8730	8730	8730	0
360	20240408	130500	158747810	8730	8730	8730	8730	0
361	20240408	130400	158747810	8730	8730	8730	8730	0
362	20240408	130300	158747810	8730	8730	8730	8720	136
363	20240408	130200	157561630	8730	8730	8730	8730	0
364	20240408	130100	157561630	8730	8730	8730	8730	25
365	20240408	130000	157343380	8730	8730	8730	8730	26
366	20240408	125900	157116400	8730	8730	8730	8730	0
367	20240408	125800	157116400	8730	8730	8730	8730	0
368	20240408	125700	157116400	8730	8730	8730	8730	54
369	20240408	125600	156644980	8760	8760	8760	8760	25
370	20240408	125500	156425980	8750	8750	8750	8750	0
371	20240408	125400	156425980	8750	8750	8750	8750	25
372	20240408	125300	156207230	8750	8750	8750	8750	0
373	20240408	125200	156207230	8750	8750	8750	8750	25
374	20240408	125100	155988480	8710	8710	8710	8710	0
375	20240408	125000	155988480	8710	8710	8710	8710	0
376	20240408	124900	155988480	8710	8710	8710	8710	15
377	20240408	124800	155857830	8740	8740	8740	8740	169
378	20240408	124700	154380770	8740	8740	8740	8740	0
379	20240408	124600	154380770	8740	8740	8740	8740	62
380	20240408	124500	153838890	8740	8740	8740	8740	26
381	20240408	124400	153611650	8740	8740	8740	8740	0
382	20240408	124300	153611650	8740	8730	8740	8730	14
383	20240408	124200	153489420	8730	8730	8730	8730	1
384	20240408	124100	153480690	8740	8740	8740	8740	25
385	20240408	124000	153262190	8740	8740	8740	8740	0
386	20240408	123900	153262190	8740	8740	8740	8740	0
387	20240408	123800	153262190	8740	8740	8740	8740	0
388	20240408	123700	153262190	8740	8710	8740	8710	30
389	20240408	123600	153000860	8710	8710	8710	8710	25
390	20240408	123500	152783110	8730	8730	8730	8730	0
391	20240408	123400	152783110	8730	8730	8730	8730	25
392	20240408	123300	152564860	8730	8730	8730	8730	0
393	20240408	123200	152564860	8730	8740	8740	8730	30
394	20240408	123100	152302710	8740	8740	8740	8740	0
395	20240408	123000	152302710	8740	8710	8740	8710	44
396	20240408	122900	151918690	8700	8720	8720	8700	295
397	20240408	122800	149350400	8730	8740	8740	8730	30
398	20240408	122700	149088250	8740	8730	8740	8730	16
399	20240408	122600	148948560	8740	8730	8740	8730	6
400	20240408	122500	148896170	8730	8730	8730	8730	25
401	20240408	122400	148677920	8740	8740	8740	8740	10
402	20240408	122300	148590520	8740	8720	8740	8720	16
403	20240408	122200	148450980	8740	8740	8740	8740	25
404	20240408	122100	148232480	8740	8740	8740	8740	0
405	20240408	122000	148232480	8740	8740	8740	8740	3
406	20240408	121900	148206260	8740	8720	8740	8720	68
407	20240408	121800	147612780	8720	8720	8720	8720	47
408	20240408	121700	147202940	8720	8720	8720	8720	125
409	20240408	121600	146112940	8720	8720	8720	8720	12
410	20240408	121500	146008300	8740	8740	8740	8720	42
411	20240408	121400	145641520	8740	8730	8740	8730	11
412	20240408	121300	145545480	8730	8730	8730	8730	0
413	20240408	121200	145545480	8730	8730	8730	8730	20
414	20240408	121100	145370880	8730	8730	8730	8730	20
415	20240408	121000	145196280	8730	8730	8730	8730	13
416	20240408	120900	145082790	8730	8730	8730	8730	1
417	20240408	120800	145074060	8720	8720	8720	8720	23
418	20240408	120700	144873500	8720	8730	8730	8720	193
419	20240408	120600	143188680	8740	8740	8740	8740	25
420	20240408	120500	142970180	8740	8730	8740	8730	13
421	20240408	120400	142856680	8740	8730	8740	8730	90
422	20240408	120300	142070720	8740	8740	8740	8740	15
423	20240408	120200	141939620	8740	8730	8740	8730	45
424	20240408	120100	141546410	8730	8730	8730	8730	0
425	20240408	120000	141546410	8730	8730	8730	8730	26
426	20240408	115900	141319430	8730	8730	8730	8730	1
427	20240408	115800	141310700	8740	8740	8740	8740	0
428	20240408	115700	141310700	8740	8720	8740	8720	26
429	20240408	115600	141083480	8720	8720	8720	8720	0
430	20240408	115500	141083480	8720	8720	8720	8720	58
431	20240408	115400	140577720	8720	8720	8720	8720	1
432	20240408	115300	140569000	8720	8720	8720	8720	24
433	20240408	115200	140359720	8720	8730	8740	8720	9
434	20240408	115100	140281200	8740	8740	8740	8740	25
435	20240408	115000	140062700	8740	8740	8740	8740	13
436	20240408	114900	139949080	8740	8740	8740	8740	12
437	20240408	114800	139844200	8740	8760	8760	8740	34
438	20240408	114700	139547020	8730	8730	8730	8730	34
439	20240408	114600	139250200	8760	8760	8760	8760	0
440	20240408	114500	139250200	8760	8760	8760	8760	26
441	20240408	114400	139022440	8760	8760	8760	8760	0
442	20240408	114300	139022440	8760	8760	8760	8760	0
443	20240408	114200	139022440	8760	8720	8760	8720	9
444	20240408	114100	138943920	8720	8720	8720	8720	0
445	20240408	114000	138943920	8720	8730	8730	8720	52
446	20240408	113900	138489970	8760	8760	8760	8760	0
447	20240408	113800	138489970	8760	8760	8760	8760	25
448	20240408	113700	138270970	8760	8760	8760	8760	2
449	20240408	113600	138253450	8710	8720	8720	8710	219
450	20240408	113500	136345940	8730	8730	8730	8730	0
451	20240408	113400	136345940	8730	8730	8730	8730	25
452	20240408	113300	136127690	8730	8730	8730	8730	25
453	20240408	113200	135909440	8730	8730	8730	8730	175
454	20240408	113100	134381690	8740	8740	8740	8740	26
455	20240408	113000	134154450	8760	8760	8760	8760	0
456	20240408	112900	134154450	8760	8730	8760	8730	7
457	20240408	112800	134093310	8730	8730	8730	8730	0
458	20240408	112700	134093310	8730	8730	8730	8730	26
459	20240408	112600	133866330	8720	8720	8720	8720	37
460	20240408	112500	133543690	8720	8720	8720	8720	0
461	20240408	112400	133543690	8720	8720	8720	8720	0
462	20240408	112300	133543690	8720	8710	8720	8710	55
463	20240408	112200	133064390	8720	8720	8720	8720	25
464	20240408	112100	132846390	8720	8720	8720	8720	0
465	20240408	112000	132846390	8720	8720	8720	8720	125
466	20240408	111900	131756390	8720	8720	8720	8720	0
467	20240408	111800	131756390	8720	8710	8720	8710	36
468	20240408	111700	131442570	8720	8730	8730	8720	2
469	20240408	111600	131425120	8730	8730	8730	8730	27
470	20240408	111500	131189410	8710	8730	8730	8710	335
471	20240408	111400	128269500	8730	8730	8730	8730	0
472	20240408	111300	128269500	8730	8730	8730	8730	0
473	20240408	111200	128269500	8730	8730	8730	8730	25
474	20240408	111100	128051250	8730	8730	8730	8730	25
475	20240408	111000	127833000	8730	8730	8730	8730	0
476	20240408	110900	127833000	8730	8730	8730	8730	0
477	20240408	110800	127833000	8730	8730	8730	8730	55
478	20240408	110700	127352850	8730	8730	8730	8730	50
479	20240408	110600	126916350	8730	8730	8730	8730	0
480	20240408	110500	126916350	8730	8730	8730	8730	25
481	20240408	110400	126698100	8730	8730	8730	8730	0
482	20240408	110300	126698100	8730	8720	8730	8720	233
483	20240408	110200	124666330	8720	8720	8720	8720	0
484	20240408	110100	124666330	8720	8720	8720	8720	228
485	20240408	110000	122678170	8720	8720	8720	8720	26
486	20240408	105900	122451450	8710	8710	8710	8710	0
487	20240408	105800	122451450	8710	8710	8710	8710	112
488	20240408	105700	121475930	8720	8720	8720	8720	25
489	20240408	105600	121257930	8720	8720	8720	8720	45
490	20240408	105500	120865530	8720	8720	8720	8720	0
491	20240408	105400	120865530	8720	8720	8720	8720	25
492	20240408	105300	120647530	8720	8710	8720	8710	112
493	20240408	105200	119671260	8710	8710	8710	8710	88
494	20240408	105100	118904780	8710	8710	8710	8710	47
495	20240408	105000	118495410	8720	8720	8720	8720	25
496	20240408	104900	118277410	8720	8720	8720	8720	125
497	20240408	104800	117187410	8720	8720	8720	8720	0
498	20240408	104700	117187410	8720	8730	8730	8720	81
499	20240408	104600	116480520	8730	8720	8730	8720	98
500	20240408	104500	115625700	8730	8720	8730	8720	31
501	20240408	104400	115355120	8720	8720	8720	8720	55
502	20240408	104300	114875520	8730	8730	8730	8730	25
503	20240408	104200	114657270	8730	8730	8730	8730	25
504	20240408	104100	114439020	8730	8730	8730	8730	0
505	20240408	104000	114439020	8730	8730	8730	8730	0
506	20240408	103900	114439020	8730	8730	8730	8730	25
507	20240408	103800	114220770	8730	8720	8730	8720	85
508	20240408	103700	113479320	8730	8710	8730	8710	21
509	20240408	103600	113296390	8720	8720	8720	8720	143
510	20240408	103500	112049430	8730	8730	8730	8730	50
511	20240408	103400	111612930	8720	8720	8720	8720	118
512	20240408	103300	110583970	8760	8760	8760	8760	1
513	20240408	103200	110575210	8720	8760	8760	8720	59
514	20240408	103100	110060690	8710	8760	8760	8710	105
515	20240408	103000	109142190	8760	8760	8760	8760	0
516	20240408	102900	109142190	8760	8730	8760	8730	11
517	20240408	102800	109046130	8760	8760	8760	8760	25
518	20240408	102700	108827130	8760	8760	8760	8730	58
519	20240408	102600	108319950	8760	8760	8760	8760	0
520	20240408	102500	108319950	8760	8760	8760	8760	0
521	20240408	102400	108319950	8760	8720	8760	8720	2
522	20240408	102300	108302470	8710	8710	8710	8710	50
523	20240408	102200	107866970	8710	8700	8710	8700	123
524	20240408	102100	106796860	8700	8710	8710	8700	356
525	20240408	102000	103697080	8720	8720	8720	8720	50
526	20240408	101900	103261080	8720	8720	8720	8720	0
527	20240408	101800	103261080	8720	8720	8720	8720	0
528	20240408	101700	103261080	8720	8720	8720	8720	26
529	20240408	101600	103034360	8720	8720	8720	8720	25
530	20240408	101500	102816360	8720	8720	8720	8720	61
531	20240408	101400	102284440	8770	8770	8770	8770	0
532	20240408	101300	102284440	8770	8730	8770	8730	39
533	20240408	101200	101942930	8730	8730	8730	8720	106
534	20240408	101100	101018580	8730	8730	8730	8730	0
535	20240408	101000	101018580	8730	8770	8770	8730	3
536	20240408	100900	100992310	8770	8770	8770	8770	25
537	20240408	100800	100773060	8770	8770	8770	8770	0
538	20240408	100700	100773060	8770	8700	8770	8700	11
539	20240408	100600	100677110	8700	8700	8700	8690	53
540	20240408	100500	100216020	8700	8720	8720	8700	67
541	20240408	100400	99632580	8780	8780	8780	8780	2
542	20240408	100300	99615020	8780	8790	8790	8780	3
543	20240408	100200	99588660	8790	8790	8790	8790	56
544	20240408	100100	99096420	8790	8710	8800	8710	545
545	20240408	100000	94310350	8790	8790	8790	8700	62
546	20240408	095900	93770680	8800	8740	8800	8740	1763
547	20240408	095800	78297000	8740	8690	8740	8690	122
548	20240408	095700	77236770	8690	8690	8690	8690	1
549	20240408	095600	77228080	8740	8740	8740	8740	0
550	20240408	095500	77228080	8740	8740	8740	8740	0
551	20240408	095400	77228080	8740	8730	8740	8670	76
552	20240408	095300	76567340	8680	8680	8680	8680	119
553	20240408	095200	75534420	8680	8680	8680	8680	1
554	20240408	095100	75525740	8740	8680	8740	8670	103
555	20240408	095000	74630860	8680	8680	8680	8680	21
556	20240408	094900	74448580	8680	8680	8680	8680	152
557	20240408	094800	73129220	8680	8680	8680	8670	328
558	20240408	094700	70283010	8690	8680	8690	8680	37
559	20240408	094600	69961590	8680	8670	8680	8670	43
560	20240408	094500	69588770	8670	8730	8730	8670	79
561	20240408	094400	68903750	8690	8730	8730	8690	28
562	20240408	094300	68660390	8690	8660	8690	8650	183
563	20240408	094200	67075430	8680	8680	8680	8680	0
564	20240408	094100	67075430	8680	8650	8680	8650	31
565	20240408	094000	66807250	8650	8690	8730	8650	910
566	20240408	093900	58919500	8730	8680	8730	8680	66
567	20240408	093800	58346020	8680	8680	8680	8680	0
568	20240408	093700	58346020	8680	8680	8730	8680	75
569	20240408	093600	57694970	8680	8670	8750	8670	87
570	20240408	093500	56938690	8670	8670	8740	8670	29
571	20240408	093400	56687030	8670	8660	8670	8660	213
572	20240408	093300	54841320	8660	8690	8690	8660	95
573	20240408	093200	54016370	8700	8700	8700	8700	52
574	20240408	093100	53563970	8690	8690	8690	8690	12
575	20240408	093000	53459690	8700	8700	8700	8690	132
576	20240408	092900	52311590	8700	8700	8700	8700	25
577	20240408	092800	52094090	8700	8690	8700	8690	60
578	20240408	092700	51572420	8700	8690	8700	8690	93
579	20240408	092600	50764200	8740	8740	8740	8740	0
580	20240408	092500	50764200	8740	8730	8740	8730	26
581	20240408	092400	50537210	8740	8740	8740	8740	0
582	20240408	092300	50537210	8740	8670	8740	8670	31
583	20240408	092200	50268370	8740	8680	8740	8680	71
584	20240408	092100	49651430	8680	8670	8750	8670	42
585	20240408	092000	49285170	8670	8660	8670	8660	119
586	20240408	091900	48253550	8670	8660	8670	8660	41
587	20240408	091800	47898200	8670	8670	8680	8650	1545
588	20240408	091700	34517790	8720	8670	8720	8660	171
589	20240408	091600	33035140	8670	8680	8680	8670	225
590	20240408	091500	31083890	8670	8680	8680	8670	133
591	20240408	091400	29929760	8680	8670	8680	8670	231
592	20240408	091300	27925850	8680	8670	8680	8670	126
593	20240408	091200	26832930	8670	8670	8680	8670	167
594	20240408	091100	25384330	8670	8730	8730	8670	36
595	20240408	091000	25071850	8730	8660	8730	8660	138
596	20240408	090900	23875030	8670	8670	8670	8670	70
597	20240408	090800	23268130	8750	8660	8750	8660	506
598	20240408	090700	18885990	8670	8670	8670	8670	782
599	20240408	090600	12106050	8700	8690	8700	8660	450
600	20240408	090500	8201030	8710	8790	8790	8700	228
601	20240408	090400	6215250	8730	8700	8730	8700	31
602	20240408	090300	5944680	8700	8770	8770	8690	260
603	20240408	090200	3680390	8810	8820	8820	8810	12
604	20240408	090100	3574610	8820	8740	8820	8730	90
605	20240408	090000	2788220	8740	8740	8820	8740	319