KissMeData/025770/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191000	148557190	8770	8770	8770	8770	1720
3	20240422	190900	148557190	8770	8770	8770	8770	0
4	20240422	190800	148557190	8770	8770	8770	8770	0
5	20240422	190700	148557190	8770	8770	8770	8770	0
6	20240422	190600	148557190	8770	8770	8770	8770	0
7	20240422	190500	148557190	8770	8770	8770	8770	0
8	20240422	190400	148557190	8770	8770	8770	8770	0
9	20240422	190300	148557190	8770	8770	8770	8770	0
10	20240422	190200	148557190	8770	8770	8770	8770	0
11	20240422	190100	148557190	8770	8770	8770	8770	0
12	20240422	190000	148557190	8770	8770	8770	8770	0
13	20240422	185900	148557190	8770	8770	8770	8770	0
14	20240422	185800	148557190	8770	8770	8770	8770	0
15	20240422	185700	148557190	8770	8770	8770	8770	0
16	20240422	185600	148557190	8770	8770	8770	8770	0
17	20240422	185500	148557190	8770	8770	8770	8770	0
18	20240422	185400	148557190	8770	8770	8770	8770	0
19	20240422	185300	148557190	8770	8770	8770	8770	0
20	20240422	185200	148557190	8770	8770	8770	8770	0
21	20240422	185100	148557190	8770	8770	8770	8770	0
22	20240422	185000	148557190	8770	8770	8770	8770	0
23	20240422	184900	148557190	8770	8770	8770	8770	0
24	20240422	184800	148557190	8770	8770	8770	8770	0
25	20240422	184700	148557190	8770	8770	8770	8770	0
26	20240422	184600	148557190	8770	8770	8770	8770	0
27	20240422	184500	148557190	8770	8770	8770	8770	0
28	20240422	184400	148557190	8770	8770	8770	8770	0
29	20240422	184300	148557190	8770	8770	8770	8770	0
30	20240422	184200	148557190	8770	8770	8770	8770	0
31	20240422	184100	148557190	8770	8770	8770	8770	0
32	20240422	184000	148557190	8770	8770	8770	8770	1720
33	20240422	183900	148557190	8770	8770	8770	8770	0
34	20240422	183800	148557190	8770	8770	8770	8770	0
35	20240422	183700	148557190	8770	8770	8770	8770	0
36	20240422	183600	148557190	8770	8770	8770	8770	0
37	20240422	183500	148557190	8770	8770	8770	8770	0
38	20240422	183400	148557190	8770	8770	8770	8770	0
39	20240422	183300	148557190	8770	8770	8770	8770	0
40	20240422	183200	148557190	8770	8770	8770	8770	0
41	20240422	183100	148557190	8770	8770	8770	8770	0
42	20240422	183000	148557190	8770	8770	8770	8770	0
43	20240422	182900	148557190	8770	8770	8770	8770	0
44	20240422	182800	148557190	8770	8770	8770	8770	0
45	20240422	182700	148557190	8770	8770	8770	8770	0
46	20240422	182600	148557190	8770	8770	8770	8770	0
47	20240422	182500	148557190	8770	8770	8770	8770	0
48	20240422	182400	148557190	8770	8770	8770	8770	0
49	20240422	182300	148557190	8770	8770	8770	8770	0
50	20240422	182200	148557190	8770	8770	8770	8770	0
51	20240422	182100	148557190	8770	8770	8770	8770	0
52	20240422	182000	148557190	8770	8770	8770	8770	0
53	20240422	181900	148557190	8770	8770	8770	8770	0
54	20240422	181800	148557190	8770	8770	8770	8770	0
55	20240422	181700	148557190	8770	8770	8770	8770	0
56	20240422	181600	148557190	8770	8770	8770	8770	0
57	20240422	181500	148557190	8770	8770	8770	8770	0
58	20240422	181400	148557190	8770	8770	8770	8770	0
59	20240422	181300	148557190	8770	8770	8770	8770	0
60	20240422	181200	148557190	8770	8770	8770	8770	0
61	20240422	181100	148557190	8770	8770	8770	8770	0
62	20240422	181000	148557190	8770	8770	8770	8770	1720
63	20240422	180900	148557190	8770	8770	8770	8770	0
64	20240422	180800	148557190	8770	8770	8770	8770	0
65	20240422	180700	148557190	8770	8770	8770	8770	0
66	20240422	180600	148557190	8770	8770	8770	8770	0
67	20240422	180500	148557190	8770	8770	8770	8770	0
68	20240422	180400	148557190	8770	8770	8770	8770	0
69	20240422	180300	148557190	8770	8770	8770	8770	0
70	20240422	180200	148557190	8770	8770	8770	8770	0
71	20240422	180100	148557190	8770	8770	8770	8770	0
72	20240422	180000	148557190	8770	8770	8770	8770	0
73	20240422	175900	148557190	8770	8770	8770	8770	0
74	20240422	175800	148557190	8770	8770	8770	8770	0
75	20240422	175700	148557190	8770	8770	8770	8770	0
76	20240422	175600	148557190	8770	8770	8770	8770	0
77	20240422	175500	148557190	8770	8770	8770	8770	0
78	20240422	175400	148557190	8770	8770	8770	8770	0
79	20240422	175300	148557190	8770	8770	8770	8770	0
80	20240422	175200	148557190	8770	8770	8770	8770	0
81	20240422	175100	148557190	8770	8770	8770	8770	0
82	20240422	175000	148557190	8770	8770	8770	8770	0
83	20240422	174900	148557190	8770	8770	8770	8770	0
84	20240422	174800	148557190	8770	8770	8770	8770	0
85	20240422	174700	148557190	8770	8770	8770	8770	0
86	20240422	174600	148557190	8770	8770	8770	8770	0
87	20240422	174500	148557190	8770	8770	8770	8770	0
88	20240422	174400	148557190	8770	8770	8770	8770	0
89	20240422	174300	148557190	8770	8770	8770	8770	0
90	20240422	174200	148557190	8770	8770	8770	8770	0
91	20240422	174100	148557190	8770	8770	8770	8770	0
92	20240422	174000	148557190	8770	8770	8770	8770	1720
93	20240422	173900	148557190	8770	8770	8770	8770	0
94	20240422	173800	148557190	8770	8770	8770	8770	0
95	20240422	173700	148557190	8770	8770	8770	8770	0
96	20240422	173600	148557190	8770	8770	8770	8770	0
97	20240422	173500	148557190	8770	8770	8770	8770	0
98	20240422	173400	148557190	8770	8770	8770	8770	0
99	20240422	173300	148557190	8770	8770	8770	8770	0
100	20240422	173200	148557190	8770	8770	8770	8770	0
101	20240422	173100	148557190	8770	8770	8770	8770	0
102	20240422	173000	148557190	8770	8770	8770	8770	0
103	20240422	172900	148557190	8770	8770	8770	8770	0
104	20240422	172800	148557190	8770	8770	8770	8770	0
105	20240422	172700	148557190	8770	8770	8770	8770	0
106	20240422	172600	148557190	8770	8770	8770	8770	0
107	20240422	172500	148557190	8770	8770	8770	8770	0
108	20240422	172400	148557190	8770	8770	8770	8770	0
109	20240422	172300	148557190	8770	8770	8770	8770	0
110	20240422	172200	148557190	8770	8770	8770	8770	0
111	20240422	172100	148557190	8770	8770	8770	8770	0
112	20240422	172000	148557190	8770	8770	8770	8770	0
113	20240422	171900	148557190	8770	8770	8770	8770	0
114	20240422	171800	148557190	8770	8770	8770	8770	0
115	20240422	171700	148557190	8770	8770	8770	8770	0
116	20240422	171600	148557190	8770	8770	8770	8770	0
117	20240422	171500	148557190	8770	8770	8770	8770	0
118	20240422	171400	148557190	8770	8770	8770	8770	0
119	20240422	171300	148557190	8770	8770	8770	8770	0
120	20240422	171200	148557190	8770	8770	8770	8770	0
121	20240422	171100	148557190	8770	8770	8770	8770	0
122	20240422	171000	148557190	8770	8770	8770	8770	1720
123	20240422	170900	148557190	8770	8770	8770	8770	0
124	20240422	170800	148557190	8770	8770	8770	8770	0
125	20240422	170700	148557190	8770	8770	8770	8770	0
126	20240422	170600	148557190	8770	8770	8770	8770	0
127	20240422	170500	148557190	8770	8770	8770	8770	0
128	20240422	170400	148557190	8770	8770	8770	8770	0
129	20240422	170300	148557190	8770	8770	8770	8770	0
130	20240422	170200	148557190	8770	8770	8770	8770	0
131	20240422	170100	148557190	8770	8770	8770	8770	0
132	20240422	170000	148557190	8770	8770	8770	8770	0
133	20240422	165900	148557190	8770	8770	8770	8770	0
134	20240422	165800	148557190	8770	8770	8770	8770	0
135	20240422	165700	148557190	8770	8770	8770	8770	0
136	20240422	165600	148557190	8770	8770	8770	8770	0
137	20240422	165500	148557190	8770	8770	8770	8770	0
138	20240422	165400	148557190	8770	8770	8770	8770	0
139	20240422	165300	148557190	8770	8770	8770	8770	0
140	20240422	165200	148557190	8770	8770	8770	8770	0
141	20240422	165100	148557190	8770	8770	8770	8770	0
142	20240422	165000	148557190	8770	8770	8770	8770	0
143	20240422	164900	148557190	8770	8770	8770	8770	0
144	20240422	164800	148557190	8770	8770	8770	8770	0
145	20240422	164700	148557190	8770	8770	8770	8770	0
146	20240422	164600	148557190	8770	8770	8770	8770	0
147	20240422	164500	148557190	8770	8770	8770	8770	0
148	20240422	164400	148557190	8770	8770	8770	8770	0
149	20240422	164300	148557190	8770	8770	8770	8770	0
150	20240422	164200	148557190	8770	8770	8770	8770	0
151	20240422	164100	148557190	8770	8770	8770	8770	0
152	20240422	164000	148557190	8770	8770	8770	8770	1720
153	20240422	163900	148557190	8770	8770	8770	8770	0
154	20240422	163800	148557190	8770	8770	8770	8770	0
155	20240422	163700	148557190	8770	8770	8770	8770	0
156	20240422	163600	148557190	8770	8770	8770	8770	0
157	20240422	163500	148557190	8770	8770	8770	8770	0
158	20240422	163400	148557190	8770	8770	8770	8770	0
159	20240422	163300	148557190	8770	8770	8770	8770	0
160	20240422	163200	148557190	8770	8770	8770	8770	0
161	20240422	163100	148557190	8770	8770	8770	8770	0
162	20240422	163000	148557190	8770	8770	8770	8770	0
163	20240422	162900	148557190	8770	8770	8770	8770	0
164	20240422	162800	148557190	8770	8770	8770	8770	0
165	20240422	162700	148557190	8770	8770	8770	8770	0
166	20240422	162600	148557190	8770	8770	8770	8770	0
167	20240422	162500	148557190	8770	8770	8770	8770	0
168	20240422	162400	148557190	8770	8770	8770	8770	0
169	20240422	162300	148557190	8770	8770	8770	8770	0
170	20240422	162200	148557190	8770	8770	8770	8770	0
171	20240422	162100	148557190	8770	8770	8770	8770	0
172	20240422	162000	148557190	8770	8770	8770	8770	0
173	20240422	161900	148557190	8770	8770	8770	8770	0
174	20240422	161800	148557190	8770	8770	8770	8770	0
175	20240422	161700	148557190	8770	8770	8770	8770	0
176	20240422	161600	148557190	8770	8770	8770	8770	0
177	20240422	161500	148557190	8770	8770	8770	8770	0
178	20240422	161400	148557190	8770	8770	8770	8770	0
179	20240422	161300	148557190	8770	8770	8770	8770	0
180	20240422	161200	148557190	8770	8770	8770	8770	0
181	20240422	161100	148557190	8770	8770	8770	8770	0
182	20240422	161000	148557190	8770	8770	8770	8770	1720
183	20240422	160900	148557190	8770	8770	8770	8770	0
184	20240422	160800	148557190	8770	8770	8770	8770	0
185	20240422	160700	148557190	8770	8770	8770	8770	0
186	20240422	160600	148557190	8770	8770	8770	8770	0
187	20240422	160500	148557190	8770	8770	8770	8770	0
188	20240422	160400	148557190	8770	8770	8770	8770	0
189	20240422	160300	148557190	8770	8770	8770	8770	0
190	20240422	160200	148557190	8770	8770	8770	8770	0
191	20240422	160100	148557190	8770	8770	8770	8770	0
192	20240422	160000	148557190	8770	8770	8770	8770	0
193	20240422	155900	148557190	8770	8770	8770	8770	0
194	20240422	155800	148557190	8770	8770	8770	8770	0
195	20240422	155700	148557190	8770	8770	8770	8770	0
196	20240422	155600	148557190	8770	8770	8770	8770	0
197	20240422	155500	148557190	8770	8770	8770	8770	0
198	20240422	155400	148557190	8770	8770	8770	8770	0
199	20240422	155300	148557190	8770	8770	8770	8770	0
200	20240422	155200	148557190	8770	8770	8770	8770	0
201	20240422	155100	148557190	8770	8770	8770	8770	0
202	20240422	155000	148557190	8770	8770	8770	8770	0
203	20240422	154900	148557190	8770	8770	8770	8770	0
204	20240422	154800	148557190	8770	8770	8770	8770	0
205	20240422	154700	148557190	8770	8770	8770	8770	0
206	20240422	154600	148557190	8770	8770	8770	8770	0
207	20240422	154500	148557190	8770	8770	8770	8770	0
208	20240422	154400	148557190	8770	8770	8770	8770	0
209	20240422	154300	148557190	8770	8770	8770	8770	0
210	20240422	154200	148557190	8770	8770	8770	8770	0
211	20240422	154100	148557190	8770	8770	8770	8770	0
212	20240422	154000	148557190	8770	8770	8770	8770	1720
213	20240422	153900	148557190	8770	8770	8770	8770	0
214	20240422	153800	148557190	8770	8770	8770	8770	0
215	20240422	153700	148557190	8770	8770	8770	8770	0
216	20240422	153600	148557190	8770	8770	8770	8770	0
217	20240422	153500	148557190	8770	8770	8770	8770	0
218	20240422	153400	148557190	8770	8770	8770	8770	0
219	20240422	153300	148557190	8770	8770	8770	8770	0
220	20240422	153200	148557190	8770	8770	8770	8770	0
221	20240422	153100	148557190	8770	8770	8770	8770	0
222	20240422	153000	148557190	8770	8770	8770	8770	1720
223	20240422	152900	133472790	8770	8770	8770	8770	0
224	20240422	152800	133472790	8770	8770	8770	8770	0
225	20240422	152700	133472790	8770	8770	8770	8770	0
226	20240422	152600	133472790	8770	8770	8770	8770	0
227	20240422	152500	133472790	8770	8770	8770	8770	0
228	20240422	152400	133472790	8770	8770	8770	8770	0
229	20240422	152300	133472790	8770	8770	8770	8770	0
230	20240422	152200	133472790	8770	8770	8770	8770	0
231	20240422	152100	133472790	8770	8770	8770	8770	0
232	20240422	152000	133472790	8770	8770	8770	8770	0
233	20240422	151900	133472790	8770	8750	8770	8750	26
234	20240422	151800	133244810	8770	8770	8770	8770	0
235	20240422	151700	133244810	8770	8770	8780	8770	107
236	20240422	151600	132306410	8770	8770	8770	8770	67
237	20240422	151500	131718820	8770	8770	8770	8770	21
238	20240422	151400	131534650	8770	8770	8770	8770	19
239	20240422	151300	131368020	8770	8770	8770	8770	18
240	20240422	151200	131210160	8770	8780	8780	8770	137
241	20240422	151100	130008470	8780	8770	8780	8770	18
242	20240422	151000	129850600	8770	8770	8770	8770	44
243	20240422	150900	129464720	8770	8760	8780	8760	30
244	20240422	150800	129201700	8760	8760	8770	8760	309
245	20240422	150700	126491990	8770	8760	8770	8760	117
246	20240422	150600	125466080	8760	8760	8770	8760	41
247	20240422	150500	125106700	8760	8760	8770	8760	27
248	20240422	150400	124870080	8760	8760	8770	8760	59
249	20240422	150300	124352960	8770	8770	8770	8770	40
250	20240422	150200	124002160	8770	8760	8770	8760	50
251	20240422	150100	123563860	8770	8770	8770	8770	24
252	20240422	150000	123353380	8770	8760	8770	8760	48
253	20240422	145900	122932620	8770	8770	8770	8770	24
254	20240422	145800	122722140	8760	8760	8760	8760	80
255	20240422	145700	122021340	8770	8770	8770	8770	0
256	20240422	145600	122021340	8770	8770	8770	8770	0
257	20240422	145500	122021340	8770	8770	8770	8760	223
258	20240422	145400	120067670	8770	8770	8770	8770	21
259	20240422	145300	119883500	8770	8770	8770	8770	0
260	20240422	145200	119883500	8770	8770	8770	8770	0
261	20240422	145100	119883500	8770	8770	8770	8770	2
262	20240422	145000	119865960	8770	8770	8770	8770	0
263	20240422	144900	119865960	8770	8770	8770	8770	26
264	20240422	144800	119637940	8770	8770	8770	8770	3
265	20240422	144700	119611630	8770	8770	8770	8770	0
266	20240422	144600	119611630	8770	8760	8770	8760	42
267	20240422	144500	119243620	8770	8770	8770	8770	0
268	20240422	144400	119243620	8770	8770	8770	8770	0
269	20240422	144300	119243620	8770	8770	8770	8770	0
270	20240422	144200	119243620	8770	8770	8770	8770	0
271	20240422	144100	119243620	8770	8770	8770	8770	1
272	20240422	144000	119234850	8760	8760	8760	8760	311
273	20240422	143900	116510490	8770	8770	8770	8770	0
274	20240422	143800	116510490	8770	8770	8770	8770	0
275	20240422	143700	116510490	8770	8770	8770	8770	0
276	20240422	143600	116510490	8770	8770	8770	8770	0
277	20240422	143500	116510490	8770	8770	8770	8770	0
278	20240422	143400	116510490	8770	8770	8770	8770	0
279	20240422	143300	116510490	8770	8770	8770	8770	0
280	20240422	143200	116510490	8770	8770	8770	8770	0
281	20240422	143100	116510490	8770	8770	8770	8770	0
282	20240422	143000	116510490	8770	8770	8770	8770	0
283	20240422	142900	116510490	8770	8770	8770	8770	0
284	20240422	142800	116510490	8770	8770	8770	8770	0
285	20240422	142700	116510490	8770	8770	8770	8770	0
286	20240422	142600	116510490	8770	8760	8770	8760	23
287	20240422	142500	116309000	8750	8750	8750	8750	2
288	20240422	142400	116291500	8750	8760	8760	8750	87
289	20240422	142300	115529970	8770	8770	8770	8770	0
290	20240422	142200	115529970	8770	8770	8770	8770	29
291	20240422	142100	115275640	8760	8760	8760	8760	95
292	20240422	142000	114443440	8770	8770	8770	8770	2
293	20240422	141900	114425900	8770	8770	8770	8770	4
294	20240422	141800	114390820	8770	8770	8770	8770	12
295	20240422	141700	114285580	8770	8770	8770	8770	2
296	20240422	141600	114268040	8770	8770	8770	8770	0
297	20240422	141500	114268040	8770	8770	8770	8770	6
298	20240422	141400	114215420	8770	8770	8770	8770	0
299	20240422	141300	114215420	8770	8760	8770	8760	22
300	20240422	141200	114022690	8750	8770	8770	8750	51
301	20240422	141100	113576420	8760	8750	8760	8750	30
302	20240422	141000	113313740	8760	8760	8760	8760	15
303	20240422	140900	113182340	8770	8770	8770	8770	0
304	20240422	140800	113182340	8770	8770	8770	8770	0
305	20240422	140700	113182340	8770	8730	8770	8730	57
306	20240422	140600	112684690	8730	8730	8730	8730	41
307	20240422	140500	112326760	8770	8750	8770	8730	251
308	20240422	140400	110135280	8760	8770	8770	8760	25
309	20240422	140300	109916090	8770	8770	8770	8770	59
310	20240422	140200	109398660	8780	8780	8780	8780	18
311	20240422	140100	109240620	8780	8780	8780	8780	0
312	20240422	140000	109240620	8780	8780	8780	8780	42
313	20240422	135900	108871860	8780	8780	8780	8780	28
314	20240422	135800	108626020	8780	8780	8780	8780	0
315	20240422	135700	108626020	8780	8780	8780	8780	45
316	20240422	135600	108230920	8780	8780	8780	8780	5
317	20240422	135500	108187020	8780	8780	8780	8780	52
318	20240422	135400	107730460	8780	8780	8780	8780	0
319	20240422	135300	107730460	8780	8780	8780	8780	18
320	20240422	135200	107572420	8770	8770	8770	8770	240
321	20240422	135100	105467620	8780	8780	8780	8780	43
322	20240422	135000	105090080	8780	8780	8780	8780	0
323	20240422	134900	105090080	8780	8780	8780	8780	46
324	20240422	134800	104686200	8780	8780	8780	8780	32
325	20240422	134700	104405240	8780	8780	8780	8780	0
326	20240422	134600	104405240	8780	8780	8780	8780	29
327	20240422	134500	104150620	8780	8780	8780	8780	0
328	20240422	134400	104150620	8780	8780	8780	8780	29
329	20240422	134300	103896000	8780	8780	8780	8780	0
330	20240422	134200	103896000	8780	8780	8780	8780	22
331	20240422	134100	103702840	8760	8760	8760	8760	0
332	20240422	134000	103702840	8760	8770	8770	8760	50
333	20240422	133900	103264370	8780	8780	8780	8780	43
334	20240422	133800	102886830	8780	8780	8780	8780	12
335	20240422	133700	102781470	8770	8770	8770	8770	0
336	20240422	133600	102781470	8770	8770	8770	8770	125
337	20240422	133500	101685220	8780	8770	8780	8770	75
338	20240422	133400	101027320	8780	8780	8780	8780	0
339	20240422	133300	101027320	8780	8780	8780	8780	19
340	20240422	133200	100860500	8780	8780	8780	8780	0
341	20240422	133100	100860500	8780	8780	8780	8780	33
342	20240422	133000	100570760	8780	8780	8780	8780	0
343	20240422	132900	100570760	8780	8780	8780	8780	32
344	20240422	132800	100289800	8780	8780	8780	8780	22
345	20240422	132700	100096640	8780	8770	8780	8770	977
346	20240422	132600	91520350	8760	8760	8760	8760	29
347	20240422	132500	91266310	8760	8760	8760	8760	0
348	20240422	132400	91266310	8760	8760	8760	8760	29
349	20240422	132300	91012270	8740	8740	8740	8740	0
350	20240422	132200	91012270	8740	8740	8740	8740	792
351	20240422	132100	84090190	8740	8750	8750	8740	225
352	20240422	132000	82122020	8760	8760	8760	8760	14
353	20240422	131900	81999380	8760	8760	8760	8760	0
354	20240422	131800	81999380	8760	8760	8760	8760	0
355	20240422	131700	81999380	8760	8760	8760	8760	12
356	20240422	131600	81894260	8760	8760	8760	8760	12
357	20240422	131500	81789140	8750	8750	8750	8750	0
358	20240422	131400	81789140	8750	8750	8750	8750	0
359	20240422	131300	81789140	8750	8750	8750	8750	0
360	20240422	131200	81789140	8750	8750	8750	8750	55
361	20240422	131100	81307890	8770	8770	8770	8770	24
362	20240422	131000	81097410	8760	8760	8760	8760	0
363	20240422	130900	81097410	8760	8760	8760	8760	0
364	20240422	130800	81097410	8760	8760	8760	8760	22
365	20240422	130700	80904690	8770	8770	8770	8770	0
366	20240422	130600	80904690	8770	8770	8770	8770	0
367	20240422	130500	80904690	8770	8770	8770	8770	0
368	20240422	130400	80904690	8770	8770	8770	8770	60
369	20240422	130300	80378490	8760	8760	8760	8760	0
370	20240422	130200	80378490	8760	8760	8760	8760	0
371	20240422	130100	80378490	8760	8760	8760	8760	0
372	20240422	130000	80378490	8760	8760	8760	8760	0
373	20240422	125900	80378490	8760	8760	8760	8760	0
374	20240422	125800	80378490	8760	8760	8760	8760	0
375	20240422	125700	80378490	8760	8760	8760	8760	0
376	20240422	125600	80378490	8760	8760	8760	8760	0
377	20240422	125500	80378490	8760	8760	8760	8760	33
378	20240422	125400	80089410	8770	8770	8770	8770	141
379	20240422	125300	78852840	8770	8770	8770	8770	40
380	20240422	125200	78502040	8780	8780	8780	8780	0
381	20240422	125100	78502040	8780	8780	8780	8780	0
382	20240422	125000	78502040	8780	8780	8780	8780	0
383	20240422	124900	78502040	8780	8780	8780	8780	0
384	20240422	124800	78502040	8780	8780	8780	8780	50
385	20240422	124700	78063040	8780	8780	8780	8780	25
386	20240422	124600	77843540	8780	8780	8780	8780	0
387	20240422	124500	77843540	8780	8780	8780	8780	25
388	20240422	124400	77624040	8780	8780	8780	8780	38
389	20240422	124300	77290400	8780	8780	8780	8780	0
390	20240422	124200	77290400	8780	8780	8780	8780	30
391	20240422	124100	77027000	8780	8780	8780	8780	0
392	20240422	124000	77027000	8780	8780	8780	8780	22
393	20240422	123900	76833840	8780	8780	8780	8780	0
394	20240422	123800	76833840	8780	8780	8780	8780	28
395	20240422	123700	76588000	8770	8770	8770	8770	0
396	20240422	123600	76588000	8770	8770	8770	8770	10
397	20240422	123500	76500300	8780	8780	8780	8780	0
398	20240422	123400	76500300	8780	8770	8780	8770	219
399	20240422	123300	74579180	8780	8780	8780	8780	10
400	20240422	123200	74491380	8780	8780	8780	8780	0
401	20240422	123100	74491380	8780	8780	8780	8780	33
402	20240422	123000	74201640	8780	8780	8780	8780	0
403	20240422	122900	74201640	8780	8780	8780	8780	34
404	20240422	122800	73903120	8780	8770	8780	8770	6
405	20240422	122700	73850490	8760	8760	8760	8760	0
406	20240422	122600	73850490	8760	8760	8760	8760	29
407	20240422	122500	73596450	8770	8770	8770	8770	0
408	20240422	122400	73596450	8770	8780	8780	8770	136
409	20240422	122300	72403590	8770	8770	8770	8770	91
410	20240422	122200	71605520	8770	8770	8770	8770	39
411	20240422	122100	71263490	8780	8780	8780	8780	0
412	20240422	122000	71263490	8780	8780	8780	8780	0
413	20240422	121900	71263490	8780	8780	8780	8780	0
414	20240422	121800	71263490	8780	8780	8780	8780	0
415	20240422	121700	71263490	8780	8780	8780	8780	1
416	20240422	121600	71254710	8750	8760	8760	8750	4
417	20240422	121500	71219700	8770	8770	8770	8770	0
418	20240422	121400	71219700	8770	8770	8770	8770	31
419	20240422	121300	70947830	8770	8770	8770	8770	35
420	20240422	121200	70640880	8770	8770	8770	8770	0
421	20240422	121100	70640880	8770	8780	8780	8770	89
422	20240422	121000	69860020	8780	8780	8780	8780	0
423	20240422	120900	69860020	8780	8780	8780	8780	0
424	20240422	120800	69860020	8780	8780	8780	8780	0
425	20240422	120700	69860020	8780	8780	8780	8780	0
426	20240422	120600	69860020	8780	8780	8780	8780	1
427	20240422	120500	69851240	8770	8780	8780	8770	140
428	20240422	120400	68623430	8770	8770	8770	8770	91
429	20240422	120300	67825360	8770	8770	8770	8770	1
430	20240422	120200	67816590	8760	8770	8770	8760	32
431	20240422	120100	67536100	8770	8770	8770	8770	0
432	20240422	120000	67536100	8770	8770	8770	8770	13
433	20240422	115900	67422090	8760	8760	8760	8760	0
434	20240422	115800	67422090	8760	8760	8760	8760	8
435	20240422	115700	67352010	8760	8760	8760	8760	0
436	20240422	115600	67352010	8760	8760	8760	8760	38
437	20240422	115500	67019130	8760	8760	8760	8760	0
438	20240422	115400	67019130	8760	8770	8770	8760	66
439	20240422	115300	66440750	8760	8760	8760	8760	23
440	20240422	115200	66239270	8760	8760	8760	8760	0
441	20240422	115100	66239270	8760	8760	8760	8760	25
442	20240422	115000	66020270	8760	8760	8760	8760	0
443	20240422	114900	66020270	8760	8760	8760	8760	30
444	20240422	114800	65757470	8760	8760	8760	8760	0
445	20240422	114700	65757470	8760	8780	8780	8760	37
446	20240422	114600	65433330	8710	8710	8710	8710	0
447	20240422	114500	65433330	8710	8710	8710	8710	0
448	20240422	114400	65433330	8710	8710	8710	8710	0
449	20240422	114300	65433330	8710	8740	8740	8710	20
450	20240422	114200	65258900	8750	8760	8760	8750	38
451	20240422	114100	64926040	8760	8760	8760	8760	0
452	20240422	114000	64926040	8760	8760	8760	8760	16
453	20240422	113900	64785880	8750	8750	8750	8750	0
454	20240422	113800	64785880	8750	8760	8760	8750	40
455	20240422	113700	64435680	8750	8750	8750	8750	0
456	20240422	113600	64435680	8750	8780	8780	8750	12
457	20240422	113500	64330550	8750	8750	8750	8750	1
458	20240422	113400	64321800	8760	8750	8760	8750	233
459	20240422	113300	62281830	8760	8760	8760	8760	92
460	20240422	113200	61475910	8750	8750	8750	8750	0
461	20240422	113100	61475910	8750	8750	8750	8750	1
462	20240422	113000	61467160	8740	8740	8740	8740	0
463	20240422	112900	61467160	8740	8750	8750	8740	52
464	20240422	112800	61012380	8750	8750	8750	8750	0
465	20240422	112700	61012380	8750	8740	8750	8740	98
466	20240422	112600	60155500	8760	8760	8760	8760	0
467	20240422	112500	60155500	8760	8760	8760	8760	0
468	20240422	112400	60155500	8760	8760	8760	8760	1
469	20240422	112300	60146740	8740	8740	8740	8740	14
470	20240422	112200	60024380	8780	8740	8780	8740	29
471	20240422	112100	59770880	8750	8750	8750	8750	0
472	20240422	112000	59770880	8750	8740	8750	8740	95
473	20240422	111900	58940010	8740	8740	8740	8740	5
474	20240422	111800	58896310	8740	8740	8740	8740	35
475	20240422	111700	58590410	8780	8780	8780	8780	1
476	20240422	111600	58581630	8730	8730	8730	8730	23
477	20240422	111500	58380840	8780	8730	8780	8730	2
478	20240422	111400	58363330	8740	8740	8740	8740	13
479	20240422	111300	58249710	8780	8740	8780	8740	13
480	20240422	111200	58136050	8750	8750	8750	8750	12
481	20240422	111100	58031050	8780	8750	8780	8750	29
482	20240422	111000	57777270	8740	8750	8750	8740	121
483	20240422	110900	56719720	8760	8760	8760	8760	22
484	20240422	110800	56527000	8780	8780	8780	8780	0
485	20240422	110700	56527000	8780	8760	8780	8760	40
486	20240422	110600	56176580	8760	8760	8760	8760	1
487	20240422	110500	56167820	8770	8770	8770	8770	38
488	20240422	110400	55834560	8770	8770	8770	8770	0
489	20240422	110300	55834560	8770	8770	8770	8770	63
490	20240422	110200	55282050	8780	8780	8780	8780	51
491	20240422	110100	54834270	8780	8780	8780	8780	0
492	20240422	110000	54834270	8780	8780	8780	8780	26
493	20240422	105900	54605990	8780	8780	8780	8780	0
494	20240422	105800	54605990	8780	8780	8780	8780	31
495	20240422	105700	54333810	8770	8770	8770	8770	12
496	20240422	105600	54228570	8780	8780	8780	8780	1
497	20240422	105500	54219790	8770	8770	8770	8770	37
498	20240422	105400	53895300	8780	8780	8780	8780	1
499	20240422	105300	53886520	8770	8770	8770	8770	1
500	20240422	105200	53877750	8770	8770	8770	8770	12
501	20240422	105100	53772510	8760	8760	8760	8760	0
502	20240422	105000	53772510	8760	8760	8760	8760	145
503	20240422	104900	52502310	8770	8770	8770	8770	39
504	20240422	104800	52160280	8770	8770	8770	8770	0
505	20240422	104700	52160280	8770	8770	8770	8770	33
506	20240422	104600	51870870	8770	8770	8770	8770	0
507	20240422	104500	51870870	8770	8770	8770	8770	34
508	20240422	104400	51572690	8770	8770	8770	8770	0
509	20240422	104300	51572690	8770	8770	8770	8770	21
510	20240422	104200	51388520	8770	8770	8770	8770	0
511	20240422	104100	51388520	8770	8770	8770	8770	12
512	20240422	104000	51283280	8780	8780	8780	8780	0
513	20240422	103900	51283280	8780	8780	8780	8780	1
514	20240422	103800	51274500	8750	8780	8780	8750	85
515	20240422	103700	50529680	8780	8780	8780	8780	2
516	20240422	103600	50512120	8780	8790	8790	8780	36
517	20240422	103500	50196020	8790	8790	8790	8790	1
518	20240422	103400	50187230	8780	8780	8780	8780	32
519	20240422	103300	49906270	8790	8790	8790	8790	1
520	20240422	103200	49897480	8780	8780	8780	8780	57
521	20240422	103100	49397020	8780	8780	8780	8780	19
522	20240422	103000	49230200	8780	8790	8790	8780	146
523	20240422	102900	47948310	8780	8780	8780	8780	0
524	20240422	102800	47948310	8780	8780	8780	8780	0
525	20240422	102700	47948310	8780	8780	8790	8780	54
526	20240422	102600	47474000	8790	8790	8790	8770	15
527	20240422	102500	47342410	8780	8780	8780	8780	42
528	20240422	102400	46973650	8780	8780	8780	8780	1
529	20240422	102300	46964870	8770	8770	8770	8770	0
530	20240422	102200	46964870	8770	8770	8770	8770	58
531	20240422	102100	46456210	8780	8780	8780	8780	0
532	20240422	102000	46456210	8780	8760	8780	8750	35
533	20240422	101900	46149650	8790	8790	8790	8790	1
534	20240422	101800	46140860	8760	8760	8760	8760	30
535	20240422	101700	45878060	8750	8770	8770	8750	2
536	20240422	101600	45860540	8760	8770	8770	8760	197
537	20240422	101500	44134650	8770	8770	8770	8770	0
538	20240422	101400	44134650	8770	8790	8790	8770	76
539	20240422	101300	43467330	8770	8770	8770	8770	30
540	20240422	101200	43204230	8780	8780	8780	8780	43
541	20240422	101100	42826690	8790	8790	8790	8790	0
542	20240422	101000	42826690	8790	8790	8790	8790	0
543	20240422	100900	42826690	8790	8770	8790	8770	24
544	20240422	100800	42616190	8790	8780	8790	8780	61
545	20240422	100700	42080600	8780	8770	8790	8770	119
546	20240422	100600	41035910	8790	8790	8790	8790	0
547	20240422	100500	41035910	8790	8790	8790	8770	43
548	20240422	100400	40658740	8790	8790	8790	8790	3
549	20240422	100300	40632370	8770	8790	8790	8770	17
550	20240422	100200	40483260	8770	8770	8770	8770	0
551	20240422	100100	40483260	8770	8790	8790	8770	20
552	20240422	100000	40307840	8770	8790	8790	8770	67
553	20240422	095900	39719860	8770	8770	8770	8770	0
554	20240422	095800	39719860	8770	8790	8790	8770	81
555	20240422	095700	39008510	8790	8790	8790	8790	0
556	20240422	095600	39008510	8790	8790	8790	8790	17
557	20240422	095500	38859080	8790	8790	8790	8790	0
558	20240422	095400	38859080	8790	8790	8790	8790	26
559	20240422	095300	38630540	8790	8790	8790	8790	0
560	20240422	095200	38630540	8790	8790	8790	8790	33
561	20240422	095100	38340470	8790	8790	8790	8780	202
562	20240422	095000	36566890	8780	8790	8790	8780	89
563	20240422	094900	35785080	8790	8790	8790	8790	35
564	20240422	094800	35477430	8780	8780	8780	8780	0
565	20240422	094700	35477430	8780	8790	8790	8780	112
566	20240422	094600	34493070	8790	8790	8790	8790	1
567	20240422	094500	34484280	8770	8770	8770	8770	18
568	20240422	094400	34326420	8770	8770	8770	8770	3
569	20240422	094300	34300110	8780	8780	8780	8780	32
570	20240422	094200	34019150	8780	8780	8780	8780	0
571	20240422	094100	34019150	8780	8780	8780	8780	14
572	20240422	094000	33896230	8780	8780	8780	8780	1
573	20240422	093900	33887450	8780	8790	8790	8780	119
574	20240422	093800	32841630	8790	8780	8790	8780	23
575	20240422	093700	32639630	8780	8780	8780	8780	101
576	20240422	093600	31752850	8780	8790	8790	8780	17
577	20240422	093500	31603460	8790	8790	8790	8790	13
578	20240422	093400	31489190	8790	8790	8790	8790	42
579	20240422	093300	31120010	8780	8780	8780	8780	0
580	20240422	093200	31120010	8780	8780	8790	8780	105
581	20240422	093100	30198070	8770	8770	8770	8770	0
582	20240422	093000	30198070	8770	8780	8780	8770	52
583	20240422	092900	29741660	8780	8780	8780	8780	14
584	20240422	092800	29618740	8770	8780	8780	8770	7
585	20240422	092700	29557300	8780	8790	8790	8780	16
586	20240422	092600	29416670	8780	8780	8780	8780	71
587	20240422	092500	28793290	8790	8790	8790	8790	14
588	20240422	092400	28670230	8790	8790	8790	8790	0
589	20240422	092300	28670230	8790	8790	8790	8790	16
590	20240422	092200	28529590	8780	8780	8780	8780	0
591	20240422	092100	28529590	8780	8780	8780	8780	124
592	20240422	092000	27440870	8780	8780	8780	8780	19
593	20240422	091900	27274050	8790	8790	8790	8790	32
594	20240422	091800	26992770	8790	8780	8790	8780	296
595	20240422	091700	24391890	8770	8780	8780	8770	75
596	20240422	091600	23734120	8630	8790	8790	8630	400
597	20240422	091500	20237270	8790	8790	8790	8780	157
598	20240422	091400	18858520	8790	8790	8790	8790	1
599	20240422	091300	18849730	8790	8780	8790	8780	456
600	20240422	091200	14843970	8770	8770	8770	8770	56
601	20240422	091100	14352850	8770	8770	8770	8770	45
602	20240422	091000	13958200	8780	8750	8780	8750	26
603	20240422	090900	13730280	8780	8780	8780	8780	0
604	20240422	090800	13730280	8780	8770	8780	8770	78
605	20240422	090700	13046210	8780	8770	8780	8770	291
606	20240422	090600	10491910	8770	8780	8780	8770	120
607	20240422	090500	9439360	8770	8780	8780	8770	197
608	20240422	090400	7709940	8760	8790	8790	8650	24
609	20240422	090300	7500250	8760	8760	8760	8760	0
610	20240422	090200	7500250	8760	8760	8760	8760	36
611	20240422	090100	7184890	8810	8810	8820	8810	31
612	20240422	090000	6911770	8820	8640	8820	8640	798