KissMeData/079960/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195500	215279460	19890	19890	19890	19890	1637
3	20250324	195400	215279460	19890	19890	19890	19890	0
4	20250324	195300	215279460	19890	19890	19890	19890	0
5	20250324	195200	215279460	19890	19890	19890	19890	0
6	20250324	195100	215279460	19890	19890	19890	19890	0
7	20250324	195000	215279460	19890	19890	19890	19890	0
8	20250324	194900	215279460	19890	19890	19890	19890	0
9	20250324	194800	215279460	19890	19890	19890	19890	0
10	20250324	194700	215279460	19890	19890	19890	19890	0
11	20250324	194600	215279460	19890	19890	19890	19890	0
12	20250324	194500	215279460	19890	19890	19890	19890	0
13	20250324	194400	215279460	19890	19890	19890	19890	0
14	20250324	194300	215279460	19890	19890	19890	19890	0
15	20250324	194200	215279460	19890	19890	19890	19890	0
16	20250324	194100	215279460	19890	19890	19890	19890	0
17	20250324	194000	215279460	19890	19890	19890	19890	0
18	20250324	193900	215279460	19890	19890	19890	19890	0
19	20250324	193800	215279460	19890	19890	19890	19890	0
20	20250324	193700	215279460	19890	19890	19890	19890	0
21	20250324	193600	215279460	19890	19890	19890	19890	0
22	20250324	193500	215279460	19890	19890	19890	19890	0
23	20250324	193400	215279460	19890	19890	19890	19890	0
24	20250324	193300	215279460	19890	19890	19890	19890	0
25	20250324	193200	215279460	19890	19890	19890	19890	0
26	20250324	193100	215279460	19890	19890	19890	19890	0
27	20250324	193000	215279460	19890	19890	19890	19890	0
28	20250324	192900	215279460	19890	19890	19890	19890	0
29	20250324	192800	215279460	19890	19890	19890	19890	0
30	20250324	192700	215279460	19890	19890	19890	19890	0
31	20250324	192600	215279460	19890	19890	19890	19890	0
32	20250324	192500	215279460	19890	19890	19890	19890	1637
33	20250324	192400	215279460	19890	19890	19890	19890	0
34	20250324	192300	215279460	19890	19890	19890	19890	0
35	20250324	192200	215279460	19890	19890	19890	19890	0
36	20250324	192100	215279460	19890	19890	19890	19890	0
37	20250324	192000	215279460	19890	19890	19890	19890	0
38	20250324	191900	215279460	19890	19890	19890	19890	0
39	20250324	191800	215279460	19890	19890	19890	19890	0
40	20250324	191700	215279460	19890	19890	19890	19890	0
41	20250324	191600	215279460	19890	19890	19890	19890	0
42	20250324	191500	215279460	19890	19890	19890	19890	0
43	20250324	191400	215279460	19890	19890	19890	19890	0
44	20250324	191300	215279460	19890	19890	19890	19890	0
45	20250324	191200	215279460	19890	19890	19890	19890	0
46	20250324	191100	215279460	19890	19890	19890	19890	0
47	20250324	191000	215279460	19890	19890	19890	19890	0
48	20250324	190900	215279460	19890	19890	19890	19890	0
49	20250324	190800	215279460	19890	19890	19890	19890	0
50	20250324	190700	215279460	19890	19890	19890	19890	0
51	20250324	190600	215279460	19890	19890	19890	19890	0
52	20250324	190500	215279460	19890	19890	19890	19890	0
53	20250324	190400	215279460	19890	19890	19890	19890	0
54	20250324	190300	215279460	19890	19890	19890	19890	0
55	20250324	190200	215279460	19890	19890	19890	19890	0
56	20250324	190100	215279460	19890	19890	19890	19890	0
57	20250324	190000	215279460	19890	19890	19890	19890	0
58	20250324	185900	215279460	19890	19890	19890	19890	0
59	20250324	185800	215279460	19890	19890	19890	19890	0
60	20250324	185700	215279460	19890	19890	19890	19890	0
61	20250324	185600	215279460	19890	19890	19890	19890	0
62	20250324	185500	215279460	19890	19890	19890	19890	1637
63	20250324	185400	215279460	19890	19890	19890	19890	0
64	20250324	185300	215279460	19890	19890	19890	19890	0
65	20250324	185200	215279460	19890	19890	19890	19890	0
66	20250324	185100	215279460	19890	19890	19890	19890	0
67	20250324	185000	215279460	19890	19890	19890	19890	0
68	20250324	184900	215279460	19890	19890	19890	19890	0
69	20250324	184800	215279460	19890	19890	19890	19890	0
70	20250324	184700	215279460	19890	19890	19890	19890	0
71	20250324	184600	215279460	19890	19890	19890	19890	0
72	20250324	184500	215279460	19890	19890	19890	19890	0
73	20250324	184400	215279460	19890	19890	19890	19890	0
74	20250324	184300	215279460	19890	19890	19890	19890	0
75	20250324	184200	215279460	19890	19890	19890	19890	0
76	20250324	184100	215279460	19890	19890	19890	19890	0
77	20250324	184000	215279460	19890	19890	19890	19890	0
78	20250324	183900	215279460	19890	19890	19890	19890	0
79	20250324	183800	215279460	19890	19890	19890	19890	0
80	20250324	183700	215279460	19890	19890	19890	19890	0
81	20250324	183600	215279460	19890	19890	19890	19890	0
82	20250324	183500	215279460	19890	19890	19890	19890	0
83	20250324	183400	215279460	19890	19890	19890	19890	0
84	20250324	183300	215279460	19890	19890	19890	19890	0
85	20250324	183200	215279460	19890	19890	19890	19890	0
86	20250324	183100	215279460	19890	19890	19890	19890	0
87	20250324	183000	215279460	19890	19890	19890	19890	0
88	20250324	182900	215279460	19890	19890	19890	19890	0
89	20250324	182800	215279460	19890	19890	19890	19890	0
90	20250324	182700	215279460	19890	19890	19890	19890	0
91	20250324	182600	215279460	19890	19890	19890	19890	0
92	20250324	182500	215279460	19890	19890	19890	19890	1637
93	20250324	182400	215279460	19890	19890	19890	19890	0
94	20250324	182300	215279460	19890	19890	19890	19890	0
95	20250324	182200	215279460	19890	19890	19890	19890	0
96	20250324	182100	215279460	19890	19890	19890	19890	0
97	20250324	182000	215279460	19890	19890	19890	19890	0
98	20250324	181900	215279460	19890	19890	19890	19890	0
99	20250324	181800	215279460	19890	19890	19890	19890	0
100	20250324	181700	215279460	19890	19890	19890	19890	0
101	20250324	181600	215279460	19890	19890	19890	19890	0
102	20250324	181500	215279460	19890	19890	19890	19890	0
103	20250324	181400	215279460	19890	19890	19890	19890	0
104	20250324	181300	215279460	19890	19890	19890	19890	0
105	20250324	181200	215279460	19890	19890	19890	19890	0
106	20250324	181100	215279460	19890	19890	19890	19890	0
107	20250324	181000	215279460	19890	19890	19890	19890	0
108	20250324	180900	215279460	19890	19890	19890	19890	0
109	20250324	180800	215279460	19890	19890	19890	19890	0
110	20250324	180700	215279460	19890	19890	19890	19890	0
111	20250324	180600	215279460	19890	19890	19890	19890	0
112	20250324	180500	215279460	19890	19890	19890	19890	0
113	20250324	180400	215279460	19890	19890	19890	19890	0
114	20250324	180300	215279460	19890	19890	19890	19890	0
115	20250324	180200	215279460	19890	19890	19890	19890	0
116	20250324	180100	215279460	19890	19890	19890	19890	0
117	20250324	180000	215279460	19890	19890	19890	19890	0
118	20250324	175900	215279460	19890	19890	19890	19890	0
119	20250324	175800	215279460	19890	19890	19890	19890	0
120	20250324	175700	215279460	19890	19890	19890	19890	0
121	20250324	175600	215279460	19890	19890	19890	19890	0
122	20250324	175500	215279460	19890	19890	19890	19890	1637
123	20250324	175400	215279460	19890	19890	19890	19890	0
124	20250324	175300	215279460	19890	19890	19890	19890	0
125	20250324	175200	215279460	19890	19890	19890	19890	0
126	20250324	175100	215279460	19890	19890	19890	19890	0
127	20250324	175000	215279460	19890	19890	19890	19890	0
128	20250324	174900	215279460	19890	19890	19890	19890	0
129	20250324	174800	215279460	19890	19890	19890	19890	0
130	20250324	174700	215279460	19890	19890	19890	19890	0
131	20250324	174600	215279460	19890	19890	19890	19890	0
132	20250324	174500	215279460	19890	19890	19890	19890	0
133	20250324	174400	215279460	19890	19890	19890	19890	0
134	20250324	174300	215279460	19890	19890	19890	19890	0
135	20250324	174200	215279460	19890	19890	19890	19890	0
136	20250324	174100	215279460	19890	19890	19890	19890	0
137	20250324	174000	215279460	19890	19890	19890	19890	0
138	20250324	173900	215279460	19890	19890	19890	19890	0
139	20250324	173800	215279460	19890	19890	19890	19890	0
140	20250324	173700	215279460	19890	19890	19890	19890	0
141	20250324	173600	215279460	19890	19890	19890	19890	0
142	20250324	173500	215279460	19890	19890	19890	19890	0
143	20250324	173400	215279460	19890	19890	19890	19890	0
144	20250324	173300	215279460	19890	19890	19890	19890	0
145	20250324	173200	215279460	19890	19890	19890	19890	0
146	20250324	173100	215279460	19890	19890	19890	19890	0
147	20250324	173000	215279460	19890	19890	19890	19890	0
148	20250324	172900	215279460	19890	19890	19890	19890	0
149	20250324	172800	215279460	19890	19890	19890	19890	0
150	20250324	172700	215279460	19890	19890	19890	19890	0
151	20250324	172600	215279460	19890	19890	19890	19890	0
152	20250324	172500	215279460	19890	19890	19890	19890	1637
153	20250324	172400	215279460	19890	19890	19890	19890	0
154	20250324	172300	215279460	19890	19890	19890	19890	0
155	20250324	172200	215279460	19890	19890	19890	19890	0
156	20250324	172100	215279460	19890	19890	19890	19890	0
157	20250324	172000	215279460	19890	19890	19890	19890	0
158	20250324	171900	215279460	19890	19890	19890	19890	0
159	20250324	171800	215279460	19890	19890	19890	19890	0
160	20250324	171700	215279460	19890	19890	19890	19890	0
161	20250324	171600	215279460	19890	19890	19890	19890	0
162	20250324	171500	215279460	19890	19890	19890	19890	0
163	20250324	171400	215279460	19890	19890	19890	19890	0
164	20250324	171300	215279460	19890	19890	19890	19890	0
165	20250324	171200	215279460	19890	19890	19890	19890	0
166	20250324	171100	215279460	19890	19890	19890	19890	0
167	20250324	171000	215279460	19890	19890	19890	19890	0
168	20250324	170900	215279460	19890	19890	19890	19890	0
169	20250324	170800	215279460	19890	19890	19890	19890	0
170	20250324	170700	215279460	19890	19890	19890	19890	0
171	20250324	170600	215279460	19890	19890	19890	19890	0
172	20250324	170500	215279460	19890	19890	19890	19890	0
173	20250324	170400	215279460	19890	19890	19890	19890	0
174	20250324	170300	215279460	19890	19890	19890	19890	0
175	20250324	170200	215279460	19890	19890	19890	19890	0
176	20250324	170100	215279460	19890	19890	19890	19890	0
177	20250324	170000	215279460	19890	19890	19890	19890	0
178	20250324	165900	215279460	19890	19890	19890	19890	0
179	20250324	165800	215279460	19890	19890	19890	19890	0
180	20250324	165700	215279460	19890	19890	19890	19890	0
181	20250324	165600	215279460	19890	19890	19890	19890	0
182	20250324	165500	215279460	19890	19890	19890	19890	1637
183	20250324	165400	215279460	19890	19890	19890	19890	0
184	20250324	165300	215279460	19890	19890	19890	19890	0
185	20250324	165200	215279460	19890	19890	19890	19890	0
186	20250324	165100	215279460	19890	19890	19890	19890	0
187	20250324	165000	215279460	19890	19890	19890	19890	0
188	20250324	164900	215279460	19890	19890	19890	19890	0
189	20250324	164800	215279460	19890	19890	19890	19890	0
190	20250324	164700	215279460	19890	19890	19890	19890	0
191	20250324	164600	215279460	19890	19890	19890	19890	0
192	20250324	164500	215279460	19890	19890	19890	19890	0
193	20250324	164400	215279460	19890	19890	19890	19890	0
194	20250324	164300	215279460	19890	19890	19890	19890	0
195	20250324	164200	215279460	19890	19890	19890	19890	0
196	20250324	164100	215279460	19890	19890	19890	19890	0
197	20250324	164000	215279460	19890	19890	19890	19890	0
198	20250324	163900	215279460	19890	19890	19890	19890	0
199	20250324	163800	215279460	19890	19890	19890	19890	0
200	20250324	163700	215279460	19890	19890	19890	19890	0
201	20250324	163600	215279460	19890	19890	19890	19890	0
202	20250324	163500	215279460	19890	19890	19890	19890	0
203	20250324	163400	215279460	19890	19890	19890	19890	0
204	20250324	163300	215279460	19890	19890	19890	19890	0
205	20250324	163200	215279460	19890	19890	19890	19890	0
206	20250324	163100	215279460	19890	19890	19890	19890	0
207	20250324	163000	215279460	19890	19890	19890	19890	0
208	20250324	162900	215279460	19890	19890	19890	19890	0
209	20250324	162800	215279460	19890	19890	19890	19890	0
210	20250324	162700	215279460	19890	19890	19890	19890	0
211	20250324	162600	215279460	19890	19890	19890	19890	0
212	20250324	162500	215279460	19890	19890	19890	19890	1637
213	20250324	162400	215279460	19890	19890	19890	19890	0
214	20250324	162300	215279460	19890	19890	19890	19890	0
215	20250324	162200	215279460	19890	19890	19890	19890	0
216	20250324	162100	215279460	19890	19890	19890	19890	0
217	20250324	162000	215279460	19890	19890	19890	19890	0
218	20250324	161900	215279460	19890	19890	19890	19890	0
219	20250324	161800	215279460	19890	19890	19890	19890	0
220	20250324	161700	215279460	19890	19890	19890	19890	0
221	20250324	161600	215279460	19890	19890	19890	19890	0
222	20250324	161500	215279460	19890	19890	19890	19890	0
223	20250324	161400	215279460	19890	19890	19890	19890	0
224	20250324	161300	215279460	19890	19890	19890	19890	0
225	20250324	161200	215279460	19890	19890	19890	19890	0
226	20250324	161100	215279460	19890	19890	19890	19890	0
227	20250324	161000	215279460	19890	19890	19890	19890	0
228	20250324	160900	215279460	19890	19890	19890	19890	0
229	20250324	160800	215279460	19890	19890	19890	19890	0
230	20250324	160700	215279460	19890	19890	19890	19890	0
231	20250324	160600	215279460	19890	19890	19890	19890	0
232	20250324	160500	215279460	19890	19890	19890	19890	0
233	20250324	160400	215279460	19890	19890	19890	19890	0
234	20250324	160300	215279460	19890	19890	19890	19890	0
235	20250324	160200	215279460	19890	19890	19890	19890	0
236	20250324	160100	215279460	19890	19890	19890	19890	0
237	20250324	160000	215279460	19890	19890	19890	19890	0
238	20250324	155900	215279460	19890	19890	19890	19890	0
239	20250324	155800	215279460	19890	19890	19890	19890	0
240	20250324	155700	215279460	19890	19890	19890	19890	0
241	20250324	155600	215279460	19890	19890	19890	19890	0
242	20250324	155500	215279460	19890	19890	19890	19890	1637
243	20250324	155400	215279460	19890	19890	19890	19890	0
244	20250324	155300	215279460	19890	19890	19890	19890	0
245	20250324	155200	215279460	19890	19890	19890	19890	0
246	20250324	155100	215279460	19890	19890	19890	19890	0
247	20250324	155000	215279460	19890	19890	19890	19890	0
248	20250324	154900	215279460	19890	19890	19890	19890	0
249	20250324	154800	215279460	19890	19890	19890	19890	0
250	20250324	154700	215279460	19890	19890	19890	19890	0
251	20250324	154600	215279460	19890	19890	19890	19890	0
252	20250324	154500	215279460	19890	19890	19890	19890	0
253	20250324	154400	215279460	19890	19890	19890	19890	0
254	20250324	154300	215279460	19890	19890	19890	19890	0
255	20250324	154200	215279460	19890	19890	19890	19890	0
256	20250324	154100	215279460	19890	19890	19890	19890	0
257	20250324	154000	215279460	19890	19890	19890	19890	0
258	20250324	153900	215279460	19890	19890	19890	19890	0
259	20250324	153800	215279460	19890	19890	19890	19890	0
260	20250324	153700	215279460	19890	19890	19890	19890	0
261	20250324	153600	215279460	19890	19890	19890	19890	0
262	20250324	153500	215279460	19890	19890	19890	19890	0
263	20250324	153400	215279460	19890	19890	19890	19890	0
264	20250324	153300	215279460	19890	19890	19890	19890	0
265	20250324	153200	215279460	19890	19890	19890	19890	0
266	20250324	153100	215279460	19890	19890	19890	19890	0
267	20250324	153000	215279460	19890	19890	19890	19890	1637
268	20250324	152900	182719530	19890	19890	19890	19890	0
269	20250324	152800	182719530	19890	19890	19890	19890	0
270	20250324	152700	182719530	19890	19890	19890	19890	0
271	20250324	152600	182719530	19890	19890	19890	19890	0
272	20250324	152500	182719530	19890	19890	19890	19890	0
273	20250324	152400	182719530	19890	19890	19890	19890	0
274	20250324	152300	182719530	19890	19890	19890	19890	0
275	20250324	152200	182719530	19890	19890	19890	19890	0
276	20250324	152100	182719530	19890	19890	19890	19890	0
277	20250324	152000	182719530	19890	19890	19890	19890	0
278	20250324	151900	182719530	19890	19920	19920	19890	35
279	20250324	151800	182022420	19920	19920	19920	19920	0
280	20250324	151700	182022420	19920	19930	19930	19920	174
281	20250324	151600	178556130	19970	19970	19970	19970	0
282	20250324	151500	178556130	19970	19970	19970	19970	0
283	20250324	151400	178556130	19970	19970	19970	19970	0
284	20250324	151300	178556130	19970	19970	19970	19970	0
285	20250324	151200	178556130	19970	19950	19970	19950	6
286	20250324	151100	178436360	19970	19970	19970	19970	0
287	20250324	151000	178436360	19970	19970	19970	19970	0
288	20250324	150900	178436360	19970	19970	19970	19970	0
289	20250324	150800	178436360	19970	19970	19970	19970	0
290	20250324	150700	178436360	19970	19970	19970	19970	0
291	20250324	150600	178436360	19970	19970	19970	19970	0
292	20250324	150500	178436360	19970	19970	19970	19970	0
293	20250324	150400	178436360	19970	19970	19970	19970	0
294	20250324	150300	178436360	19970	19970	19970	19970	0
295	20250324	150200	178436360	19970	19960	19970	19960	2
296	20250324	150100	178396430	19950	19950	19950	19950	0
297	20250324	150000	178396430	19950	19950	19950	19950	1
298	20250324	145900	178376480	19940	19940	19940	19940	0
299	20250324	145800	178376480	19940	19940	19940	19940	0
300	20250324	145700	178376480	19940	19940	19940	19940	0
301	20250324	145600	178376480	19940	19940	19940	19940	0
302	20250324	145500	178376480	19940	19940	19940	19940	0
303	20250324	145400	178376480	19940	19940	19940	19940	0
304	20250324	145300	178376480	19940	19940	19940	19940	0
305	20250324	145200	178376480	19940	19940	19940	19940	0
306	20250324	145100	178376480	19940	19940	19940	19940	0
307	20250324	145000	178376480	19940	19940	19940	19940	0
308	20250324	144900	178376480	19940	19940	19940	19940	0
309	20250324	144800	178376480	19940	19940	19940	19940	0
310	20250324	144700	178376480	19940	19940	19940	19940	0
311	20250324	144600	178376480	19940	19940	19940	19940	0
312	20250324	144500	178376480	19940	19940	19940	19940	0
313	20250324	144400	178376480	19940	19940	19940	19940	10
314	20250324	144300	178177080	19960	19970	19970	19960	5
315	20250324	144200	178077260	19980	19980	19980	19980	0
316	20250324	144100	178077260	19980	19980	19980	19980	0
317	20250324	144000	178077260	19980	19980	19980	19980	0
318	20250324	143900	178077260	19980	19980	19980	19980	0
319	20250324	143800	178077260	19980	19980	19980	19980	0
320	20250324	143700	178077260	19980	19980	19980	19980	0
321	20250324	143600	178077260	19980	19980	19980	19980	0
322	20250324	143500	178077260	19980	19980	19980	19980	0
323	20250324	143400	178077260	19980	19980	19980	19980	0
324	20250324	143300	178077260	19980	19980	19980	19980	0
325	20250324	143200	178077260	19980	19980	19980	19980	0
326	20250324	143100	178077260	19980	19980	19980	19980	0
327	20250324	143000	178077260	19980	19980	19980	19980	0
328	20250324	142900	178077260	19980	19980	19980	19980	0
329	20250324	142800	178077260	19980	19970	19980	19970	2
330	20250324	142700	178037310	19980	19970	19980	19970	4
331	20250324	142600	177957400	19980	19980	19980	19980	0
332	20250324	142500	177957400	19980	19970	19980	19970	116
333	20250324	142400	175639760	19970	19970	19970	19970	16
334	20250324	142300	175320240	19970	19970	19970	19970	0
335	20250324	142200	175320240	19970	19970	19970	19970	0
336	20250324	142100	175320240	19970	19970	19970	19970	0
337	20250324	142000	175320240	19970	19970	19970	19970	4
338	20250324	141900	175240360	19980	19980	19980	19980	0
339	20250324	141800	175240360	19980	19980	19980	19980	0
340	20250324	141700	175240360	19980	19980	19980	19980	0
341	20250324	141600	175240360	19980	19980	19980	19980	0
342	20250324	141500	175240360	19980	19980	19980	19980	0
343	20250324	141400	175240360	19980	19980	19980	19980	0
344	20250324	141300	175240360	19980	19980	19980	19980	0
345	20250324	141200	175240360	19980	19970	19980	19970	58
346	20250324	141100	174082090	19970	19970	19970	19970	0
347	20250324	141000	174082090	19970	19970	19970	19970	0
348	20250324	140900	174082090	19970	19970	19970	19970	0
349	20250324	140800	174082090	19970	19970	19970	19970	0
350	20250324	140700	174082090	19970	19970	19970	19970	0
351	20250324	140600	174082090	19970	19970	19970	19930	5
352	20250324	140500	173982290	19970	19970	19970	19970	0
353	20250324	140400	173982290	19970	19970	19970	19970	20
354	20250324	140300	173582890	19960	19930	19960	19930	79
355	20250324	140200	172006080	19960	19930	19960	19930	101
356	20250324	140100	169990650	19960	19930	19960	19930	101
357	20250324	140000	167975710	19940	19940	19940	19940	0
358	20250324	135900	167975710	19940	19910	19950	19910	13
359	20250324	135800	167716470	19940	19910	19950	19910	39
360	20250324	135700	166938780	19880	19880	19880	19880	0
361	20250324	135600	166938780	19880	19880	19880	19880	100
362	20250324	135500	164950780	19910	19910	19910	19910	0
363	20250324	135400	164950780	19910	19910	19910	19910	0
364	20250324	135300	164950780	19910	19910	19910	19910	1
365	20250324	135200	164930870	19920	19920	19920	19920	0
366	20250324	135100	164930870	19920	19890	19920	19880	101
367	20250324	135000	162922420	19880	19890	19890	19880	100
368	20250324	134900	160934330	19870	19870	19870	19870	0
369	20250324	134800	160934330	19870	19870	19870	19870	0
370	20250324	134700	160934330	19870	19870	19870	19870	0
371	20250324	134600	160934330	19870	19870	19870	19870	0
372	20250324	134500	160934330	19870	19870	19870	19870	0
373	20250324	134400	160934330	19870	19870	19870	19870	0
374	20250324	134300	160934330	19870	19870	19870	19870	0
375	20250324	134200	160934330	19870	19870	19870	19870	0
376	20250324	134100	160934330	19870	19870	19870	19870	0
377	20250324	134000	160934330	19870	19870	19870	19870	0
378	20250324	133900	160934330	19870	19920	19920	19870	315
379	20250324	133800	154675230	19900	19900	19900	19900	2
380	20250324	133700	154635430	19900	19900	19900	19900	19
381	20250324	133600	154257330	19870	19870	19870	19870	81
382	20250324	133500	152647860	19900	19870	19900	19830	339
383	20250324	133400	145918330	19880	19890	19890	19880	70
384	20250324	133300	144526670	19900	19900	19900	19900	4
385	20250324	133200	144447070	19880	19880	19880	19880	0
386	20250324	133100	144447070	19880	19880	19880	19880	0
387	20250324	133000	144447070	19880	19880	19880	19880	0
388	20250324	132900	144447070	19880	19880	19880	19880	0
389	20250324	132800	144447070	19880	19880	19880	19880	0
390	20250324	132700	144447070	19880	19880	19880	19880	0
391	20250324	132600	144447070	19880	19880	19880	19880	0
392	20250324	132500	144447070	19880	19880	19880	19880	0
393	20250324	132400	144447070	19880	19880	19880	19880	0
394	20250324	132300	144447070	19880	19880	19880	19880	0
395	20250324	132200	144447070	19880	19880	19880	19880	0
396	20250324	132100	144447070	19880	19890	19890	19880	7
397	20250324	132000	144307900	19900	19900	19900	19900	1
398	20250324	131900	144288000	19910	19910	19910	19910	0
399	20250324	131800	144288000	19910	19910	19910	19910	7
400	20250324	131700	144148630	19910	19910	19910	19910	0
401	20250324	131600	144148630	19910	19910	19910	19910	0
402	20250324	131500	144148630	19910	19910	19910	19910	0
403	20250324	131400	144148630	19910	19910	19910	19910	0
404	20250324	131300	144148630	19910	19910	19910	19910	0
405	20250324	131200	144148630	19910	19910	19910	19910	0
406	20250324	131100	144148630	19910	19910	19910	19910	4
407	20250324	131000	144068990	19910	19910	19910	19910	0
408	20250324	130900	144068990	19910	19910	19910	19910	0
409	20250324	130800	144068990	19910	19900	19940	19900	9
410	20250324	130700	143889730	19900	19880	19900	19880	165
411	20250324	130600	140606250	19880	19880	19880	19880	0
412	20250324	130500	140606250	19880	19880	19880	19880	0
413	20250324	130400	140606250	19880	19880	19880	19880	2
414	20250324	130300	140566490	19880	19880	19880	19880	0
415	20250324	130200	140566490	19880	19880	19880	19880	0
416	20250324	130100	140566490	19880	19880	19880	19880	0
417	20250324	130000	140566490	19880	19880	19880	19880	22
418	20250324	125900	140129130	19890	19890	19890	19890	0
419	20250324	125800	140129130	19890	19890	19890	19890	0
420	20250324	125700	140129130	19890	19890	19890	19890	0
421	20250324	125600	140129130	19890	19890	19890	19890	0
422	20250324	125500	140129130	19890	19890	19890	19890	0
423	20250324	125400	140129130	19890	19920	19920	19890	103
424	20250324	125300	138080340	19890	19910	19920	19890	5
425	20250324	125200	137980810	19910	19910	19910	19910	0
426	20250324	125100	137980810	19910	19910	19910	19910	8
427	20250324	125000	137821530	19910	19910	19910	19910	0
428	20250324	124900	137821530	19910	19910	19910	19910	0
429	20250324	124800	137821530	19910	19910	19910	19910	0
430	20250324	124700	137821530	19910	19910	19910	19910	0
431	20250324	124600	137821530	19910	19910	19910	19910	0
432	20250324	124500	137821530	19910	19910	19910	19910	0
433	20250324	124400	137821530	19910	19910	19910	19910	0
434	20250324	124300	137821530	19910	19910	19910	19910	10
435	20250324	124200	137622430	19910	19910	19910	19910	0
436	20250324	124100	137622430	19910	19890	19910	19880	134
437	20250324	124000	134956620	19890	19890	19920	19890	7
438	20250324	123900	134817240	19920	19890	19920	19890	24
439	20250324	123800	134339430	19890	19890	19890	19890	2
440	20250324	123700	134299650	19880	19880	19880	19880	0
441	20250324	123600	134299650	19880	19880	19880	19880	0
442	20250324	123500	134299650	19880	19880	19880	19880	0
443	20250324	123400	134299650	19880	19880	19880	19880	0
444	20250324	123300	134299650	19880	19880	19880	19880	0
445	20250324	123200	134299650	19880	19880	19880	19880	4
446	20250324	123100	134220130	19880	19880	19880	19880	2
447	20250324	123000	134180370	19900	19860	19900	19860	11
448	20250324	122900	133961550	19900	19860	19900	19860	20
449	20250324	122800	133563730	19820	19820	19820	19820	0
450	20250324	122700	133563730	19820	19820	19820	19820	0
451	20250324	122600	133563730	19820	19820	19820	19820	0
452	20250324	122500	133563730	19820	19840	19840	19820	100
453	20250324	122400	131579830	19830	19830	19830	19830	0
454	20250324	122300	131579830	19830	19830	19830	19830	0
455	20250324	122200	131579830	19830	19830	19830	19830	0
456	20250324	122100	131579830	19830	19820	19830	19820	26
457	20250324	122000	131064430	19820	19820	19820	19820	0
458	20250324	121900	131064430	19820	19820	19820	19820	0
459	20250324	121800	131064430	19820	19820	19820	19820	0
460	20250324	121700	131064430	19820	19860	19860	19820	120
461	20250324	121600	128683690	19860	19860	19860	19860	30
462	20250324	121500	128087890	19860	19860	19860	19860	50
463	20250324	121400	127094890	19860	19860	19860	19860	0
464	20250324	121300	127094890	19860	19890	19890	19860	53
465	20250324	121200	126041900	19880	19880	19880	19880	0
466	20250324	121100	126041900	19880	19880	19880	19880	0
467	20250324	121000	126041900	19880	19880	19880	19880	0
468	20250324	120900	126041900	19880	19900	19900	19880	415
469	20250324	120800	117789370	19900	19900	19900	19900	0
470	20250324	120700	117789370	19900	19900	19900	19900	252
471	20250324	120600	112774570	19910	19910	19910	19910	104
472	20250324	120500	110703930	19910	19950	19950	19910	312
473	20250324	120400	104488300	19970	19970	19970	19970	0
474	20250324	120300	104488300	19970	19970	19970	19970	0
475	20250324	120200	104488300	19970	19970	19970	19970	0
476	20250324	120100	104488300	19970	19970	19970	19970	2
477	20250324	120000	104448360	19970	19970	19970	19970	0
478	20250324	115900	104448360	19970	19970	19970	19970	1
479	20250324	115800	104428390	19970	19970	19970	19970	0
480	20250324	115700	104428390	19970	19970	19970	19970	0
481	20250324	115600	104428390	19970	19970	19970	19970	0
482	20250324	115500	104428390	19970	19970	19970	19970	0
483	20250324	115400	104428390	19970	19970	19970	19970	0
484	20250324	115300	104428390	19970	19970	19970	19970	689
485	20250324	115200	90669060	19950	19950	19950	19950	0
486	20250324	115100	90669060	19950	19950	19950	19950	1
487	20250324	115000	90649110	19950	19950	19950	19950	0
488	20250324	114900	90649110	19950	19950	19950	19950	13
489	20250324	114800	90389760	19950	19950	19950	19950	0
490	20250324	114700	90389760	19950	19950	19950	19950	0
491	20250324	114600	90389760	19950	19950	19950	19950	0
492	20250324	114500	90389760	19950	19950	19950	19950	0
493	20250324	114400	90389760	19950	19950	19950	19950	0
494	20250324	114300	90389760	19950	19960	19960	19950	5
495	20250324	114200	90289980	19970	19970	19970	19970	7
496	20250324	114100	90150190	19970	19970	19970	19970	2
497	20250324	114000	90110250	19970	19970	19970	19970	0
498	20250324	113900	90110250	19970	19970	19970	19970	0
499	20250324	113800	90110250	19970	19970	19970	19970	60
500	20250324	113700	88912050	19970	19970	19970	19970	0
501	20250324	113600	88912050	19970	19970	19970	19970	0
502	20250324	113500	88912050	19970	19970	19970	19970	0
503	20250324	113400	88912050	19970	20000	20000	19970	118
504	20250324	113300	86555080	20000	20000	20000	20000	0
505	20250324	113200	86555080	20000	20000	20000	20000	20
506	20250324	113100	86155080	20000	20000	20000	20000	0
507	20250324	113000	86155080	20000	19980	20000	19980	84
508	20250324	112900	84475400	19990	19990	19990	19990	0
509	20250324	112800	84475400	19990	19970	19990	19960	158
510	20250324	112700	81320840	19980	19980	19980	19980	2
511	20250324	112600	81280880	19980	19980	19980	19980	0
512	20250324	112500	81280880	19980	19980	19980	19980	0
513	20250324	112400	81280880	19980	19980	19980	19980	21
514	20250324	112300	80861300	19970	19970	19970	19970	0
515	20250324	112200	80861300	19970	19970	19970	19970	0
516	20250324	112100	80861300	19970	19970	19970	19970	4
517	20250324	112000	80781420	19980	19980	19980	19980	0
518	20250324	111900	80781420	19980	19980	19980	19980	0
519	20250324	111800	80781420	19980	19980	19980	19980	0
520	20250324	111700	80781420	19980	19980	19980	19980	3
521	20250324	111600	80721480	19970	19970	19970	19970	0
522	20250324	111500	80721480	19970	19970	19970	19970	0
523	20250324	111400	80721480	19970	19970	19970	19970	186
524	20250324	111300	77007060	19960	19960	19960	19960	0
525	20250324	111200	77007060	19960	19960	19960	19960	0
526	20250324	111100	77007060	19960	19950	19970	19950	106
527	20250324	111000	74892310	19960	19980	19980	19960	919
528	20250324	110900	56547930	20050	20050	20050	20050	0
529	20250324	110800	56547930	20050	20050	20050	20050	0
530	20250324	110700	56547930	20050	20050	20050	20050	0
531	20250324	110600	56547930	20050	20050	20050	20050	0
532	20250324	110500	56547930	20050	20050	20050	20050	0
533	20250324	110400	56547930	20050	20050	20050	20050	1
534	20250324	110300	56527880	20000	20000	20000	20000	387
535	20250324	110200	48787880	20000	19990	20000	19990	89
536	20250324	110100	47008080	19980	19980	19980	19980	0
537	20250324	110000	47008080	19980	19980	19980	19980	6
538	20250324	105900	46888200	19980	19980	19980	19980	0
539	20250324	105800	46888200	19980	19980	19980	19980	0
540	20250324	105700	46888200	19980	19980	19980	19980	1
541	20250324	105600	46868220	19970	19970	19970	19970	1
542	20250324	105500	46848250	19970	19970	19970	19970	0
543	20250324	105400	46848250	19970	19970	19970	19970	0
544	20250324	105300	46848250	19970	19970	19970	19970	100
545	20250324	105200	44851250	19980	19980	19980	19980	0
546	20250324	105100	44851250	19980	19980	19980	19980	2
547	20250324	105000	44811290	19980	19980	19980	19980	0
548	20250324	104900	44811290	19980	19970	19980	19970	2
549	20250324	104800	44771340	19980	19980	19980	19980	3
550	20250324	104700	44711400	19990	19990	19990	19990	0
551	20250324	104600	44711400	19990	19990	19990	19990	0
552	20250324	104500	44711400	19990	19990	19990	19990	4
553	20250324	104400	44631440	19980	19980	19980	19980	0
554	20250324	104300	44631440	19980	19980	19980	19980	0
555	20250324	104200	44631440	19980	19980	19980	19980	0
556	20250324	104100	44631440	19980	19980	19980	19980	1
557	20250324	104000	44611460	19980	19980	19980	19980	0
558	20250324	103900	44611460	19980	19980	19980	19980	0
559	20250324	103800	44611460	19980	19980	19980	19980	0
560	20250324	103700	44611460	19980	19980	19980	19980	0
561	20250324	103600	44611460	19980	19980	19980	19980	0
562	20250324	103500	44611460	19980	19980	19980	19980	25
563	20250324	103400	44111960	19980	19980	19980	19980	0
564	20250324	103300	44111960	19980	19980	19980	19980	0
565	20250324	103200	44111960	19980	19980	19980	19980	0
566	20250324	103100	44111960	19980	19980	19980	19980	13
567	20250324	103000	43852220	19970	19970	19970	19970	0
568	20250324	102900	43852220	19970	19970	19970	19970	0
569	20250324	102800	43852220	19970	19970	19970	19970	0
570	20250324	102700	43852220	19970	19970	19970	19970	0
571	20250324	102600	43852220	19970	19970	19970	19970	0
572	20250324	102500	43852220	19970	19970	19970	19970	0
573	20250324	102400	43852220	19970	19970	19970	19970	210
574	20250324	102300	39658520	19980	19980	19980	19980	0
575	20250324	102200	39658520	19980	19980	19980	19980	1
576	20250324	102100	39638540	19970	19970	19970	19970	0
577	20250324	102000	39638540	19970	19970	19970	19970	0
578	20250324	101900	39638540	19970	19970	19970	19970	0
579	20250324	101800	39638540	19970	19970	19970	19970	0
580	20250324	101700	39638540	19970	19970	19970	19970	2
581	20250324	101600	39598600	19980	19980	19980	19980	0
582	20250324	101500	39598600	19980	19980	19980	19980	1
583	20250324	101400	39578620	19980	19980	19980	19980	0
584	20250324	101300	39578620	19980	19980	19980	19980	0
585	20250324	101200	39578620	19980	19980	19980	19980	0
586	20250324	101100	39578620	19980	19980	19980	19980	2
587	20250324	101000	39538660	19980	19980	19980	19980	2
588	20250324	100900	39498700	19970	19970	19970	19970	0
589	20250324	100800	39498700	19970	19970	19970	19970	0
590	20250324	100700	39498700	19970	19970	19970	19970	0
591	20250324	100600	39498700	19970	19970	19970	19970	5
592	20250324	100500	39398850	19990	19990	19990	19990	0
593	20250324	100400	39398850	19990	19990	19990	19990	0
594	20250324	100300	39398850	19990	19990	19990	19990	0
595	20250324	100200	39398850	19990	19990	19990	19990	0
596	20250324	100100	39398850	19990	19990	19990	19990	3
597	20250324	100000	39338880	19990	19990	19990	19990	0
598	20250324	095900	39338880	19990	19990	19990	19990	10
599	20250324	095800	39138980	19990	19990	19990	19990	25
600	20250324	095700	38639230	19990	19990	19990	19990	0
601	20250324	095600	38639230	19990	19990	19990	19990	0
602	20250324	095500	38639230	19990	19990	19990	19990	0
603	20250324	095400	38639230	19990	19990	19990	19980	57
604	20250324	095300	37500350	19980	19980	19980	19980	0
605	20250324	095200	37500350	19980	19980	19980	19980	0
606	20250324	095100	37500350	19980	19990	19990	19980	5
607	20250324	095000	37400420	20000	20000	20000	20000	2
608	20250324	094900	37360420	19990	19990	19990	19990	0
609	20250324	094800	37360420	19990	19990	19990	19990	0
610	20250324	094700	37360420	19990	19990	19990	19990	103
611	20250324	094600	35301450	19980	19980	19980	19980	0
612	20250324	094500	35301450	19980	19980	19980	19980	0
613	20250324	094400	35301450	19980	19980	19980	19980	0
614	20250324	094300	35301450	19980	19980	19980	19980	0
615	20250324	094200	35301450	19980	19980	19980	19980	0
616	20250324	094100	35301450	19980	19980	19980	19980	0
617	20250324	094000	35301450	19980	19980	19980	19980	1
618	20250324	093900	35281470	19980	19980	19980	19980	2
619	20250324	093800	35241510	19990	19990	19990	19990	0
620	20250324	093700	35241510	19990	19990	19990	19990	0
621	20250324	093600	35241510	19990	19990	19990	19990	0
622	20250324	093500	35241510	19990	19990	19990	19990	0
623	20250324	093400	35241510	19990	19990	19990	19990	3
624	20250324	093300	35181540	19940	19940	19940	19940	0
625	20250324	093200	35181540	19940	19940	19940	19940	0
626	20250324	093100	35181540	19940	19940	19940	19940	0
627	20250324	093000	35181540	19940	19940	19940	19940	0
628	20250324	092900	35181540	19940	19940	19940	19940	0
629	20250324	092800	35181540	19940	19940	19940	19940	0
630	20250324	092700	35181540	19940	19940	19940	19940	0
631	20250324	092600	35181540	19940	19940	19940	19940	0
632	20250324	092500	35181540	19940	19940	19940	19940	0
633	20250324	092400	35181540	19940	19940	19940	19940	0
634	20250324	092300	35181540	19940	19940	19940	19940	0
635	20250324	092200	35181540	19940	19940	19940	19940	0
636	20250324	092100	35181540	19940	19940	20000	19940	15
637	20250324	092000	34882040	19990	19950	20000	19910	461
638	20250324	091900	25690950	19950	19950	19950	19950	0
639	20250324	091800	25690950	19950	19950	19950	19950	0
640	20250324	091700	25690950	19950	19970	19970	19950	8
641	20250324	091600	25531310	19960	19960	19960	19960	0
642	20250324	091500	25531310	19960	20000	20000	19960	2
643	20250324	091400	25491350	19960	19960	19960	19960	0
644	20250324	091300	25491350	19960	20000	20000	19950	6
645	20250324	091200	25371500	19950	19950	20000	19950	11
646	20250324	091100	25151810	19990	19950	20000	19950	6
647	20250324	091000	25031980	19940	19940	19940	19940	70
648	20250324	090900	23636180	19940	19990	19990	19940	10
649	20250324	090800	23436730	19940	19940	19940	19940	0
650	20250324	090700	23436730	19940	19940	19940	19940	0
651	20250324	090600	23436730	19940	19980	19990	19930	21
652	20250324	090500	23017580	19950	19950	19950	19950	0
653	20250324	090400	23017580	19950	19950	19950	19950	400
654	20250324	090300	15037580	19930	20000	20000	19930	388
655	20250324	090200	7295600	20000	20000	20000	20000	8
656	20250324	090100	7135600	20000	20000	20000	20000	2
657	20250324	090000	7095600	20000	19990	20000	19960	355