KissMeData/029960/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191300	132942900	8860	8860	8860	8860	2573
3	20250324	191200	132942900	8860	8860	8860	8860	0
4	20250324	191100	132942900	8860	8860	8860	8860	0
5	20250324	191000	132942900	8860	8860	8860	8860	0
6	20250324	190900	132942900	8860	8860	8860	8860	0
7	20250324	190800	132942900	8860	8860	8860	8860	0
8	20250324	190700	132942900	8860	8860	8860	8860	0
9	20250324	190600	132942900	8860	8860	8860	8860	0
10	20250324	190500	132942900	8860	8860	8860	8860	0
11	20250324	190400	132942900	8860	8860	8860	8860	0
12	20250324	190300	132942900	8860	8860	8860	8860	0
13	20250324	190200	132942900	8860	8860	8860	8860	0
14	20250324	190100	132942900	8860	8860	8860	8860	0
15	20250324	190000	132942900	8860	8860	8860	8860	0
16	20250324	185900	132942900	8860	8860	8860	8860	0
17	20250324	185800	132942900	8860	8860	8860	8860	0
18	20250324	185700	132942900	8860	8860	8860	8860	0
19	20250324	185600	132942900	8860	8860	8860	8860	0
20	20250324	185500	132942900	8860	8860	8860	8860	0
21	20250324	185400	132942900	8860	8860	8860	8860	0
22	20250324	185300	132942900	8860	8860	8860	8860	0
23	20250324	185200	132942900	8860	8860	8860	8860	0
24	20250324	185100	132942900	8860	8860	8860	8860	0
25	20250324	185000	132942900	8860	8860	8860	8860	0
26	20250324	184900	132942900	8860	8860	8860	8860	0
27	20250324	184800	132942900	8860	8860	8860	8860	0
28	20250324	184700	132942900	8860	8860	8860	8860	0
29	20250324	184600	132942900	8860	8860	8860	8860	0
30	20250324	184500	132942900	8860	8860	8860	8860	0
31	20250324	184400	132942900	8860	8860	8860	8860	0
32	20250324	184300	132942900	8860	8860	8860	8860	2573
33	20250324	184200	132942900	8860	8860	8860	8860	0
34	20250324	184100	132942900	8860	8860	8860	8860	0
35	20250324	184000	132942900	8860	8860	8860	8860	0
36	20250324	183900	132942900	8860	8860	8860	8860	0
37	20250324	183800	132942900	8860	8860	8860	8860	0
38	20250324	183700	132942900	8860	8860	8860	8860	0
39	20250324	183600	132942900	8860	8860	8860	8860	0
40	20250324	183500	132942900	8860	8860	8860	8860	0
41	20250324	183400	132942900	8860	8860	8860	8860	0
42	20250324	183300	132942900	8860	8860	8860	8860	0
43	20250324	183200	132942900	8860	8860	8860	8860	0
44	20250324	183100	132942900	8860	8860	8860	8860	0
45	20250324	183000	132942900	8860	8860	8860	8860	0
46	20250324	182900	132942900	8860	8860	8860	8860	0
47	20250324	182800	132942900	8860	8860	8860	8860	0
48	20250324	182700	132942900	8860	8860	8860	8860	0
49	20250324	182600	132942900	8860	8860	8860	8860	0
50	20250324	182500	132942900	8860	8860	8860	8860	0
51	20250324	182400	132942900	8860	8860	8860	8860	0
52	20250324	182300	132942900	8860	8860	8860	8860	0
53	20250324	182200	132942900	8860	8860	8860	8860	0
54	20250324	182100	132942900	8860	8860	8860	8860	0
55	20250324	182000	132942900	8860	8860	8860	8860	0
56	20250324	181900	132942900	8860	8860	8860	8860	0
57	20250324	181800	132942900	8860	8860	8860	8860	0
58	20250324	181700	132942900	8860	8860	8860	8860	0
59	20250324	181600	132942900	8860	8860	8860	8860	0
60	20250324	181500	132942900	8860	8860	8860	8860	0
61	20250324	181400	132942900	8860	8860	8860	8860	0
62	20250324	181300	132942900	8860	8860	8860	8860	2573
63	20250324	181200	132942900	8860	8860	8860	8860	0
64	20250324	181100	132942900	8860	8860	8860	8860	0
65	20250324	181000	132942900	8860	8860	8860	8860	0
66	20250324	180900	132942900	8860	8860	8860	8860	0
67	20250324	180800	132942900	8860	8860	8860	8860	0
68	20250324	180700	132942900	8860	8860	8860	8860	0
69	20250324	180600	132942900	8860	8860	8860	8860	0
70	20250324	180500	132942900	8860	8860	8860	8860	0
71	20250324	180400	132942900	8860	8860	8860	8860	0
72	20250324	180300	132942900	8860	8860	8860	8860	0
73	20250324	180200	132942900	8860	8860	8860	8860	0
74	20250324	180100	132942900	8860	8860	8860	8860	0
75	20250324	180000	132942900	8860	8860	8860	8860	0
76	20250324	175900	132942900	8860	8860	8860	8860	0
77	20250324	175800	132942900	8860	8860	8860	8860	0
78	20250324	175700	132942900	8860	8860	8860	8860	0
79	20250324	175600	132942900	8860	8860	8860	8860	0
80	20250324	175500	132942900	8860	8860	8860	8860	0
81	20250324	175400	132942900	8860	8860	8860	8860	0
82	20250324	175300	132942900	8860	8860	8860	8860	0
83	20250324	175200	132942900	8860	8860	8860	8860	0
84	20250324	175100	132942900	8860	8860	8860	8860	0
85	20250324	175000	132942900	8860	8860	8860	8860	0
86	20250324	174900	132942900	8860	8860	8860	8860	0
87	20250324	174800	132942900	8860	8860	8860	8860	0
88	20250324	174700	132942900	8860	8860	8860	8860	0
89	20250324	174600	132942900	8860	8860	8860	8860	0
90	20250324	174500	132942900	8860	8860	8860	8860	0
91	20250324	174400	132942900	8860	8860	8860	8860	0
92	20250324	174300	132942900	8860	8860	8860	8860	2573
93	20250324	174200	132942900	8860	8860	8860	8860	0
94	20250324	174100	132942900	8860	8860	8860	8860	0
95	20250324	174000	132942900	8860	8860	8860	8860	0
96	20250324	173900	132942900	8860	8860	8860	8860	0
97	20250324	173800	132942900	8860	8860	8860	8860	0
98	20250324	173700	132942900	8860	8860	8860	8860	0
99	20250324	173600	132942900	8860	8860	8860	8860	0
100	20250324	173500	132942900	8860	8860	8860	8860	0
101	20250324	173400	132942900	8860	8860	8860	8860	0
102	20250324	173300	132942900	8860	8860	8860	8860	0
103	20250324	173200	132942900	8860	8860	8860	8860	0
104	20250324	173100	132942900	8860	8860	8860	8860	0
105	20250324	173000	132942900	8860	8860	8860	8860	0
106	20250324	172900	132942900	8860	8860	8860	8860	0
107	20250324	172800	132942900	8860	8860	8860	8860	0
108	20250324	172700	132942900	8860	8860	8860	8860	0
109	20250324	172600	132942900	8860	8860	8860	8860	0
110	20250324	172500	132942900	8860	8860	8860	8860	0
111	20250324	172400	132942900	8860	8860	8860	8860	0
112	20250324	172300	132942900	8860	8860	8860	8860	0
113	20250324	172200	132942900	8860	8860	8860	8860	0
114	20250324	172100	132942900	8860	8860	8860	8860	0
115	20250324	172000	132942900	8860	8860	8860	8860	0
116	20250324	171900	132942900	8860	8860	8860	8860	0
117	20250324	171800	132942900	8860	8860	8860	8860	0
118	20250324	171700	132942900	8860	8860	8860	8860	0
119	20250324	171600	132942900	8860	8860	8860	8860	0
120	20250324	171500	132942900	8860	8860	8860	8860	0
121	20250324	171400	132942900	8860	8860	8860	8860	0
122	20250324	171300	132942900	8860	8860	8860	8860	2573
123	20250324	171200	132942900	8860	8860	8860	8860	0
124	20250324	171100	132942900	8860	8860	8860	8860	0
125	20250324	171000	132942900	8860	8860	8860	8860	0
126	20250324	170900	132942900	8860	8860	8860	8860	0
127	20250324	170800	132942900	8860	8860	8860	8860	0
128	20250324	170700	132942900	8860	8860	8860	8860	0
129	20250324	170600	132942900	8860	8860	8860	8860	0
130	20250324	170500	132942900	8860	8860	8860	8860	0
131	20250324	170400	132942900	8860	8860	8860	8860	0
132	20250324	170300	132942900	8860	8860	8860	8860	0
133	20250324	170200	132942900	8860	8860	8860	8860	0
134	20250324	170100	132942900	8860	8860	8860	8860	0
135	20250324	170000	132942900	8860	8860	8860	8860	0
136	20250324	165900	132942900	8860	8860	8860	8860	0
137	20250324	165800	132942900	8860	8860	8860	8860	0
138	20250324	165700	132942900	8860	8860	8860	8860	0
139	20250324	165600	132942900	8860	8860	8860	8860	0
140	20250324	165500	132942900	8860	8860	8860	8860	0
141	20250324	165400	132942900	8860	8860	8860	8860	0
142	20250324	165300	132942900	8860	8860	8860	8860	0
143	20250324	165200	132942900	8860	8860	8860	8860	0
144	20250324	165100	132942900	8860	8860	8860	8860	0
145	20250324	165000	132942900	8860	8860	8860	8860	0
146	20250324	164900	132942900	8860	8860	8860	8860	0
147	20250324	164800	132942900	8860	8860	8860	8860	0
148	20250324	164700	132942900	8860	8860	8860	8860	0
149	20250324	164600	132942900	8860	8860	8860	8860	0
150	20250324	164500	132942900	8860	8860	8860	8860	0
151	20250324	164400	132942900	8860	8860	8860	8860	0
152	20250324	164300	132942900	8860	8860	8860	8860	2573
153	20250324	164200	132942900	8860	8860	8860	8860	0
154	20250324	164100	132942900	8860	8860	8860	8860	0
155	20250324	164000	132942900	8860	8860	8860	8860	0
156	20250324	163900	132942900	8860	8860	8860	8860	0
157	20250324	163800	132942900	8860	8860	8860	8860	0
158	20250324	163700	132942900	8860	8860	8860	8860	0
159	20250324	163600	132942900	8860	8860	8860	8860	0
160	20250324	163500	132942900	8860	8860	8860	8860	0
161	20250324	163400	132942900	8860	8860	8860	8860	0
162	20250324	163300	132942900	8860	8860	8860	8860	0
163	20250324	163200	132942900	8860	8860	8860	8860	0
164	20250324	163100	132942900	8860	8860	8860	8860	0
165	20250324	163000	132942900	8860	8860	8860	8860	0
166	20250324	162900	132942900	8860	8860	8860	8860	0
167	20250324	162800	132942900	8860	8860	8860	8860	0
168	20250324	162700	132942900	8860	8860	8860	8860	0
169	20250324	162600	132942900	8860	8860	8860	8860	0
170	20250324	162500	132942900	8860	8860	8860	8860	0
171	20250324	162400	132942900	8860	8860	8860	8860	0
172	20250324	162300	132942900	8860	8860	8860	8860	0
173	20250324	162200	132942900	8860	8860	8860	8860	0
174	20250324	162100	132942900	8860	8860	8860	8860	0
175	20250324	162000	132942900	8860	8860	8860	8860	0
176	20250324	161900	132942900	8860	8860	8860	8860	0
177	20250324	161800	132942900	8860	8860	8860	8860	0
178	20250324	161700	132942900	8860	8860	8860	8860	0
179	20250324	161600	132942900	8860	8860	8860	8860	0
180	20250324	161500	132942900	8860	8860	8860	8860	0
181	20250324	161400	132942900	8860	8860	8860	8860	0
182	20250324	161300	132942900	8860	8860	8860	8860	2573
183	20250324	161200	132942900	8860	8860	8860	8860	0
184	20250324	161100	132942900	8860	8860	8860	8860	0
185	20250324	161000	132942900	8860	8860	8860	8860	0
186	20250324	160900	132942900	8860	8860	8860	8860	0
187	20250324	160800	132942900	8860	8860	8860	8860	0
188	20250324	160700	132942900	8860	8860	8860	8860	0
189	20250324	160600	132942900	8860	8860	8860	8860	0
190	20250324	160500	132942900	8860	8860	8860	8860	0
191	20250324	160400	132942900	8860	8860	8860	8860	0
192	20250324	160300	132942900	8860	8860	8860	8860	0
193	20250324	160200	132942900	8860	8860	8860	8860	0
194	20250324	160100	132942900	8860	8860	8860	8860	0
195	20250324	160000	132942900	8860	8860	8860	8860	0
196	20250324	155900	132942900	8860	8860	8860	8860	0
197	20250324	155800	132942900	8860	8860	8860	8860	0
198	20250324	155700	132942900	8860	8860	8860	8860	0
199	20250324	155600	132942900	8860	8860	8860	8860	0
200	20250324	155500	132942900	8860	8860	8860	8860	0
201	20250324	155400	132942900	8860	8860	8860	8860	0
202	20250324	155300	132942900	8860	8860	8860	8860	0
203	20250324	155200	132942900	8860	8860	8860	8860	0
204	20250324	155100	132942900	8860	8860	8860	8860	0
205	20250324	155000	132942900	8860	8860	8860	8860	0
206	20250324	154900	132942900	8860	8860	8860	8860	0
207	20250324	154800	132942900	8860	8860	8860	8860	0
208	20250324	154700	132942900	8860	8860	8860	8860	0
209	20250324	154600	132942900	8860	8860	8860	8860	0
210	20250324	154500	132942900	8860	8860	8860	8860	0
211	20250324	154400	132942900	8860	8860	8860	8860	0
212	20250324	154300	132942900	8860	8860	8860	8860	2573
213	20250324	154200	132942900	8860	8860	8860	8860	0
214	20250324	154100	132942900	8860	8860	8860	8860	0
215	20250324	154000	132942900	8860	8860	8860	8860	0
216	20250324	153900	132942900	8860	8860	8860	8860	0
217	20250324	153800	132942900	8860	8860	8860	8860	0
218	20250324	153700	132942900	8860	8860	8860	8860	0
219	20250324	153600	132942900	8860	8860	8860	8860	0
220	20250324	153500	132942900	8860	8860	8860	8860	0
221	20250324	153400	132942900	8860	8860	8860	8860	0
222	20250324	153300	132942900	8860	8860	8860	8860	0
223	20250324	153200	132942900	8860	8860	8860	8860	0
224	20250324	153100	132942900	8860	8860	8860	8860	0
225	20250324	153000	132942900	8860	8860	8860	8860	2573
226	20250324	152900	110146120	8860	8860	8860	8860	0
227	20250324	152800	110146120	8860	8860	8860	8860	0
228	20250324	152700	110146120	8860	8860	8860	8860	0
229	20250324	152600	110146120	8860	8860	8860	8860	0
230	20250324	152500	110146120	8860	8860	8860	8860	0
231	20250324	152400	110146120	8860	8860	8860	8860	0
232	20250324	152300	110146120	8860	8860	8860	8860	0
233	20250324	152200	110146120	8860	8860	8860	8860	0
234	20250324	152100	110146120	8860	8860	8860	8860	0
235	20250324	152000	110146120	8860	8860	8860	8860	0
236	20250324	151900	110146120	8860	8860	8860	8860	1
237	20250324	151800	110137260	8860	8860	8860	8860	0
238	20250324	151700	110137260	8860	8860	8860	8860	0
239	20250324	151600	110137260	8860	8860	8860	8860	0
240	20250324	151500	110137260	8860	8860	8860	8860	0
241	20250324	151400	110137260	8860	8860	8860	8860	0
242	20250324	151300	110137260	8860	8860	8860	8860	0
243	20250324	151200	110137260	8860	8860	8860	8860	0
244	20250324	151100	110137260	8860	8860	8860	8860	0
245	20250324	151000	110137260	8860	8860	8860	8860	146
246	20250324	150900	108843700	8860	8860	8860	8860	0
247	20250324	150800	108843700	8860	8860	8860	8860	0
248	20250324	150700	108843700	8860	8860	8860	8860	0
249	20250324	150600	108843700	8860	8860	8860	8860	0
250	20250324	150500	108843700	8860	8860	8860	8860	0
251	20250324	150400	108843700	8860	8860	8860	8860	0
252	20250324	150300	108843700	8860	8860	8860	8860	0
253	20250324	150200	108843700	8860	8860	8860	8860	0
254	20250324	150100	108843700	8860	8860	8860	8860	0
255	20250324	150000	108843700	8860	8860	8860	8860	15
256	20250324	145900	108710800	8860	8860	8860	8860	0
257	20250324	145800	108710800	8860	8860	8860	8860	0
258	20250324	145700	108710800	8860	8860	8860	8860	56
259	20250324	145600	108214640	8870	8870	8870	8870	32
260	20250324	145500	107930800	8870	8870	8870	8870	0
261	20250324	145400	107930800	8870	8870	8870	8870	14
262	20250324	145300	107806620	8870	8870	8870	8870	0
263	20250324	145200	107806620	8870	8870	8870	8870	0
264	20250324	145100	107806620	8870	8870	8870	8870	15
265	20250324	145000	107673570	8870	8870	8870	8870	0
266	20250324	144900	107673570	8870	8870	8870	8870	0
267	20250324	144800	107673570	8870	8870	8870	8870	15
268	20250324	144700	107540520	8870	8870	8870	8870	0
269	20250324	144600	107540520	8870	8870	8870	8870	0
270	20250324	144500	107540520	8870	8870	8870	8870	14
271	20250324	144400	107416340	8870	8870	8870	8870	0
272	20250324	144300	107416340	8870	8870	8870	8870	15
273	20250324	144200	107283290	8870	8870	8870	8870	0
274	20250324	144100	107283290	8870	8870	8870	8870	48
275	20250324	144000	106857530	8860	8860	8860	8860	15
276	20250324	143900	106724630	8870	8870	8870	8870	0
277	20250324	143800	106724630	8870	8870	8870	8870	0
278	20250324	143700	106724630	8870	8860	8870	8860	90
279	20250324	143600	105926470	8860	8860	8860	8860	0
280	20250324	143500	105926470	8860	8860	8860	8860	0
281	20250324	143400	105926470	8860	8860	8860	8860	15
282	20250324	143300	105793570	8860	8860	8860	8860	0
283	20250324	143200	105793570	8860	8860	8860	8860	0
284	20250324	143100	105793570	8860	8860	8860	8860	15
285	20250324	143000	105660670	8870	8870	8870	8870	0
286	20250324	142900	105660670	8870	8870	8870	8870	0
287	20250324	142800	105660670	8870	8870	8870	8870	0
288	20250324	142700	105660670	8870	8870	8870	8870	0
289	20250324	142600	105660670	8870	8870	8870	8870	45
290	20250324	142500	105261520	8870	8870	8870	8870	3
291	20250324	142400	105234910	8870	8870	8870	8870	0
292	20250324	142300	105234910	8870	8870	8870	8870	15
293	20250324	142200	105101860	8870	8870	8870	8870	0
294	20250324	142100	105101860	8870	8870	8870	8870	21
295	20250324	142000	104915590	8870	8870	8870	8870	14
296	20250324	141900	104791410	8870	8870	8870	8870	0
297	20250324	141800	104791410	8870	8870	8870	8870	12
298	20250324	141700	104684970	8870	8870	8870	8870	4
299	20250324	141600	104649490	8870	8870	8870	8870	0
300	20250324	141500	104649490	8870	8870	8870	8870	0
301	20250324	141400	104649490	8870	8870	8870	8870	15
302	20250324	141300	104516440	8870	8870	8870	8870	19
303	20250324	141200	104347910	8870	8870	8870	8870	0
304	20250324	141100	104347910	8870	8870	8870	8870	0
305	20250324	141000	104347910	8870	8870	8870	8870	75
306	20250324	140900	103682660	8860	8860	8860	8860	14
307	20250324	140800	103558620	8860	8860	8860	8860	0
308	20250324	140700	103558620	8860	8860	8860	8860	0
309	20250324	140600	103558620	8860	8860	8860	8860	15
310	20250324	140500	103425720	8860	8860	8860	8860	0
311	20250324	140400	103425720	8860	8860	8860	8860	0
312	20250324	140300	103425720	8860	8860	8860	8860	15
313	20250324	140200	103292820	8860	8860	8860	8860	0
314	20250324	140100	103292820	8860	8860	8860	8860	0
315	20250324	140000	103292820	8860	8860	8860	8860	15
316	20250324	135900	103159920	8860	8860	8860	8860	0
317	20250324	135800	103159920	8860	8860	8860	8860	0
318	20250324	135700	103159920	8860	8860	8860	8860	14
319	20250324	135600	103035880	8860	8860	8860	8860	0
320	20250324	135500	103035880	8860	8860	8860	8860	0
321	20250324	135400	103035880	8860	8860	8860	8860	14
322	20250324	135300	102911840	8860	8860	8860	8860	0
323	20250324	135200	102911840	8860	8860	8860	8860	14
324	20250324	135100	102787800	8860	8860	8860	8860	0
325	20250324	135000	102787800	8860	8860	8860	8860	0
326	20250324	134900	102787800	8860	8860	8860	8860	14
327	20250324	134800	102663760	8870	8870	8870	8870	70
328	20250324	134700	102042860	8860	8860	8860	8860	0
329	20250324	134600	102042860	8860	8860	8860	8860	15
330	20250324	134500	101909960	8860	8860	8860	8860	0
331	20250324	134400	101909960	8860	8860	8860	8860	0
332	20250324	134300	101909960	8860	8860	8860	8860	15
333	20250324	134200	101777060	8860	8860	8860	8860	0
334	20250324	134100	101777060	8860	8860	8860	8860	0
335	20250324	134000	101777060	8860	8860	8860	8860	15
336	20250324	133900	101644160	8860	8860	8860	8860	0
337	20250324	133800	101644160	8860	8860	8860	8860	0
338	20250324	133700	101644160	8860	8860	8860	8860	15
339	20250324	133600	101511260	8860	8860	8860	8860	0
340	20250324	133500	101511260	8860	8860	8860	8860	14
341	20250324	133400	101387220	8860	8860	8860	8860	0
342	20250324	133300	101387220	8860	8860	8860	8860	0
343	20250324	133200	101387220	8860	8860	8860	8860	15
344	20250324	133100	101254320	8860	8860	8860	8860	0
345	20250324	133000	101254320	8860	8860	8860	8860	0
346	20250324	132900	101254320	8860	8860	8860	8860	14
347	20250324	132800	101130280	8860	8860	8860	8860	0
348	20250324	132700	101130280	8860	8860	8860	8860	0
349	20250324	132600	101130280	8860	8860	8860	8860	15
350	20250324	132500	100997380	8860	8860	8860	8860	0
351	20250324	132400	100997380	8860	8860	8860	8860	0
352	20250324	132300	100997380	8860	8860	8860	8860	14
353	20250324	132200	100873340	8860	8860	8860	8860	0
354	20250324	132100	100873340	8860	8860	8860	8860	0
355	20250324	132000	100873340	8860	8860	8860	8860	215
356	20250324	131900	98968440	8860	8860	8860	8860	0
357	20250324	131800	98968440	8860	8860	8860	8860	15
358	20250324	131700	98835540	8860	8860	8860	8860	0
359	20250324	131600	98835540	8860	8860	8860	8860	0
360	20250324	131500	98835540	8860	8860	8860	8860	14
361	20250324	131400	98711500	8860	8860	8860	8860	0
362	20250324	131300	98711500	8860	8860	8860	8860	0
363	20250324	131200	98711500	8860	8860	8860	8860	14
364	20250324	131100	98587460	8860	8860	8860	8860	0
365	20250324	131000	98587460	8860	8860	8860	8860	0
366	20250324	130900	98587460	8860	8860	8860	8860	14
367	20250324	130800	98463420	8860	8860	8860	8860	0
368	20250324	130700	98463420	8860	8860	8860	8860	0
369	20250324	130600	98463420	8860	8860	8860	8860	15
370	20250324	130500	98330520	8860	8860	8860	8860	0
371	20250324	130400	98330520	8860	8860	8860	8860	14
372	20250324	130300	98206480	8860	8860	8860	8860	0
373	20250324	130200	98206480	8860	8860	8860	8860	0
374	20250324	130100	98206480	8860	8860	8860	8860	15
375	20250324	130000	98073580	8860	8860	8860	8860	0
376	20250324	125900	98073580	8860	8860	8860	8860	0
377	20250324	125800	98073580	8860	8860	8860	8860	320
378	20250324	125700	95238380	8860	8860	8860	8860	0
379	20250324	125600	95238380	8860	8860	8860	8860	0
380	20250324	125500	95238380	8860	8870	8870	8860	16
381	20250324	125400	95096610	8860	8860	8860	8860	0
382	20250324	125300	95096610	8860	8860	8860	8860	395
383	20250324	125200	91596910	8860	8860	8860	8860	14
384	20250324	125100	91472870	8860	8860	8860	8860	0
385	20250324	125000	91472870	8860	8860	8860	8860	0
386	20250324	124900	91472870	8860	8860	8860	8860	14
387	20250324	124800	91348830	8860	8860	8860	8860	10
388	20250324	124700	91260230	8860	8860	8860	8860	25
389	20250324	124600	91038730	8860	8860	8860	8860	12
390	20250324	124500	90932410	8860	8860	8860	8860	0
391	20250324	124400	90932410	8860	8860	8860	8860	0
392	20250324	124300	90932410	8860	8860	8860	8860	11
393	20250324	124200	90834950	8860	8860	8860	8860	0
394	20250324	124100	90834950	8860	8860	8860	8860	11
395	20250324	124000	90737490	8870	8870	8870	8870	0
396	20250324	123900	90737490	8870	8870	8870	8870	0
397	20250324	123800	90737490	8870	8870	8870	8870	0
398	20250324	123700	90737490	8870	8870	8870	8870	0
399	20250324	123600	90737490	8870	8870	8870	8870	645
400	20250324	123500	85016340	8870	8870	8870	8870	100
401	20250324	123400	84129340	8860	8860	8860	8860	0
402	20250324	123300	84129340	8860	8860	8860	8860	0
403	20250324	123200	84129340	8860	8860	8860	8860	143
404	20250324	123100	82862360	8860	8860	8860	8860	0
405	20250324	123000	82862360	8860	8860	8860	8860	0
406	20250324	122900	82862360	8860	8860	8860	8860	0
407	20250324	122800	82862360	8860	8860	8860	8860	0
408	20250324	122700	82862360	8860	8860	8860	8860	0
409	20250324	122600	82862360	8860	8860	8860	8860	0
410	20250324	122500	82862360	8860	8860	8860	8860	0
411	20250324	122400	82862360	8860	8860	8860	8860	0
412	20250324	122300	82862360	8860	8860	8860	8860	0
413	20250324	122200	82862360	8860	8860	8860	8860	0
414	20250324	122100	82862360	8860	8860	8860	8860	0
415	20250324	122000	82862360	8860	8860	8860	8860	0
416	20250324	121900	82862360	8860	8860	8860	8860	0
417	20250324	121800	82862360	8860	8860	8860	8860	0
418	20250324	121700	82862360	8860	8860	8860	8860	0
419	20250324	121600	82862360	8860	8860	8860	8860	1
420	20250324	121500	82853500	8860	8860	8860	8860	0
421	20250324	121400	82853500	8860	8860	8860	8860	0
422	20250324	121300	82853500	8860	8860	8860	8860	0
423	20250324	121200	82853500	8860	8860	8860	8860	0
424	20250324	121100	82853500	8860	8860	8860	8860	0
425	20250324	121000	82853500	8860	8860	8860	8860	0
426	20250324	120900	82853500	8860	8860	8860	8860	0
427	20250324	120800	82853500	8860	8860	8860	8860	0
428	20250324	120700	82853500	8860	8860	8860	8860	0
429	20250324	120600	82853500	8860	8860	8860	8860	0
430	20250324	120500	82853500	8860	8860	8860	8860	0
431	20250324	120400	82853500	8860	8860	8860	8860	0
432	20250324	120300	82853500	8860	8860	8860	8860	0
433	20250324	120200	82853500	8860	8860	8860	8860	1
434	20250324	120100	82844640	8860	8860	8860	8860	0
435	20250324	120000	82844640	8860	8860	8860	8860	0
436	20250324	115900	82844640	8860	8860	8860	8860	0
437	20250324	115800	82844640	8860	8860	8860	8860	0
438	20250324	115700	82844640	8860	8860	8860	8860	0
439	20250324	115600	82844640	8860	8860	8860	8860	11
440	20250324	115500	82747180	8870	8870	8870	8870	1
441	20250324	115400	82738310	8870	8860	8870	8860	449
442	20250324	115300	78755790	8860	8860	8860	8860	0
443	20250324	115200	78755790	8860	8860	8860	8860	0
444	20250324	115100	78755790	8860	8860	8860	8860	12
445	20250324	115000	78649470	8860	8860	8860	8860	0
446	20250324	114900	78649470	8860	8860	8860	8860	0
447	20250324	114800	78649470	8860	8860	8860	8860	361
448	20250324	114700	75451010	8870	8870	8870	8870	1
449	20250324	114600	75442140	8860	8860	8860	8860	59
450	20250324	114500	74919400	8860	8860	8860	8860	11
451	20250324	114400	74821940	8860	8860	8860	8860	0
452	20250324	114300	74821940	8860	8860	8860	8860	11
453	20250324	114200	74724480	8860	8860	8860	8860	120
454	20250324	114100	73661280	8860	8860	8860	8860	0
455	20250324	114000	73661280	8860	8860	8860	8860	11
456	20250324	113900	73563820	8860	8860	8860	8860	72
457	20250324	113800	72925900	8870	8870	8870	8870	0
458	20250324	113700	72925900	8870	8860	8870	8860	16
459	20250324	113600	72784100	8870	8870	8870	8870	1
460	20250324	113500	72775230	8860	8860	8860	8860	151
461	20250324	113400	71437370	8860	8860	8860	8860	11
462	20250324	113300	71339910	8870	8870	8870	8870	1
463	20250324	113200	71331040	8860	8860	8860	8860	0
464	20250324	113100	71331040	8860	8860	8860	8860	11
465	20250324	113000	71233580	8860	8860	8860	8860	0
466	20250324	112900	71233580	8860	8860	8860	8860	19
467	20250324	112800	71065240	8860	8860	8860	8860	0
468	20250324	112700	71065240	8860	8860	8860	8860	0
469	20250324	112600	71065240	8860	8860	8860	8860	11
470	20250324	112500	70967780	8860	8860	8860	8860	0
471	20250324	112400	70967780	8860	8860	8860	8860	0
472	20250324	112300	70967780	8860	8860	8860	8860	11
473	20250324	112200	70870320	8860	8860	8860	8860	0
474	20250324	112100	70870320	8860	8860	8860	8860	0
475	20250324	112000	70870320	8860	8870	8870	8860	385
476	20250324	111900	67455480	8870	8870	8870	8870	120
477	20250324	111800	66391080	8870	8870	8870	8870	131
478	20250324	111700	65229110	8880	8880	8880	8880	0
479	20250324	111600	65229110	8880	8870	8880	8870	5
480	20250324	111500	65184720	8870	8870	8870	8870	12
481	20250324	111400	65078280	8870	8870	8870	8870	100
482	20250324	111300	64191280	8870	8870	8870	8870	0
483	20250324	111200	64191280	8870	8870	8870	8870	11
484	20250324	111100	64093710	8870	8870	8870	8870	0
485	20250324	111000	64093710	8870	8870	8870	8870	0
486	20250324	110900	64093710	8870	8870	8870	8870	12
487	20250324	110800	63987270	8870	8870	8870	8870	0
488	20250324	110700	63987270	8870	8870	8870	8870	12
489	20250324	110600	63880830	8870	8870	8870	8870	0
490	20250324	110500	63880830	8870	8870	8870	8870	0
491	20250324	110400	63880830	8870	8870	8870	8870	12
492	20250324	110300	63774390	8870	8870	8870	8870	0
493	20250324	110200	63774390	8870	8870	8870	8870	0
494	20250324	110100	63774390	8870	8870	8870	8870	11
495	20250324	110000	63676820	8870	8870	8870	8870	1
496	20250324	105900	63667950	8870	8870	8870	8870	0
497	20250324	105800	63667950	8870	8870	8870	8870	12
498	20250324	105700	63561510	8870	8870	8870	8870	0
499	20250324	105600	63561510	8870	8870	8870	8870	21
500	20250324	105500	63375240	8870	8870	8870	8870	819
501	20250324	105400	56110710	8870	8870	8870	8870	637
502	20250324	105300	50460520	8860	8860	8860	8860	11
503	20250324	105200	50363060	8860	8860	8860	8860	0
504	20250324	105100	50363060	8860	8860	8860	8860	0
505	20250324	105000	50363060	8860	8860	8860	8860	12
506	20250324	104900	50256740	8870	8870	8870	8870	0
507	20250324	104800	50256740	8870	8870	8870	8870	0
508	20250324	104700	50256740	8870	8870	8870	8870	555
509	20250324	104600	45333890	8870	8870	8870	8870	0
510	20250324	104500	45333890	8870	8870	8870	8870	0
511	20250324	104400	45333890	8870	8870	8870	8870	12
512	20250324	104300	45227450	8870	8870	8870	8870	10
513	20250324	104200	45138750	8870	8870	8870	8870	12
514	20250324	104100	45032310	8870	8870	8870	8870	0
515	20250324	104000	45032310	8870	8870	8870	8870	0
516	20250324	103900	45032310	8870	8870	8870	8870	12
517	20250324	103800	44925870	8870	8870	8870	8870	0
518	20250324	103700	44925870	8870	8870	8870	8870	0
519	20250324	103600	44925870	8870	8870	8870	8870	11
520	20250324	103500	44828300	8870	8870	8870	8870	152
521	20250324	103400	43480060	8870	8870	8870	8870	1236
522	20250324	103300	32516740	8860	8860	8860	8860	11
523	20250324	103200	32419280	8870	8870	8870	8870	11
524	20250324	103100	32321710	8870	8870	8870	8870	1005
525	20250324	103000	23407360	8870	8870	8870	8870	2
526	20250324	102900	23389620	8870	8870	8870	8870	395
527	20250324	102800	19885970	8870	8870	8870	8870	12
528	20250324	102700	19779530	8870	8870	8870	8870	10
529	20250324	102600	19690830	8870	8870	8870	8870	0
530	20250324	102500	19690830	8870	8870	8870	8870	11
531	20250324	102400	19593260	8880	8880	8880	8880	0
532	20250324	102300	19593260	8880	8880	8880	8880	0
533	20250324	102200	19593260	8880	8880	8880	8880	0
534	20250324	102100	19593260	8880	8880	8880	8880	0
535	20250324	102000	19593260	8880	8880	8880	8880	0
536	20250324	101900	19593260	8880	8880	8880	8880	0
537	20250324	101800	19593260	8880	8880	8880	8880	0
538	20250324	101700	19593260	8880	8880	8880	8880	0
539	20250324	101600	19593260	8880	8880	8880	8880	0
540	20250324	101500	19593260	8880	8880	8880	8880	13
541	20250324	101400	19477820	8880	8880	8880	8880	100
542	20250324	101300	18589820	8890	8890	8890	8890	0
543	20250324	101200	18589820	8890	8890	8890	8890	0
544	20250324	101100	18589820	8890	8890	8890	8890	0
545	20250324	101000	18589820	8890	8890	8890	8890	0
546	20250324	100900	18589820	8890	8880	8890	8880	115
547	20250324	100800	17568610	8870	8870	8870	8870	0
548	20250324	100700	17568610	8870	8870	8870	8870	0
549	20250324	100600	17568610	8870	8870	8870	8870	12
550	20250324	100500	17462170	8890	8880	8890	8870	6
551	20250324	100400	17408920	8890	8890	8890	8890	0
552	20250324	100300	17408920	8890	8890	8890	8890	0
553	20250324	100200	17408920	8890	8890	8890	8890	0
554	20250324	100100	17408920	8890	8890	8890	8890	0
555	20250324	100000	17408920	8890	8890	8890	8890	0
556	20250324	095900	17408920	8890	8890	8890	8890	0
557	20250324	095800	17408920	8890	8890	8890	8890	0
558	20250324	095700	17408920	8890	8890	8890	8890	10
559	20250324	095600	17320020	8890	8890	8890	8890	0
560	20250324	095500	17320020	8890	8890	8890	8890	0
561	20250324	095400	17320020	8890	8890	8890	8890	0
562	20250324	095300	17320020	8890	8890	8890	8890	0
563	20250324	095200	17320020	8890	8890	8890	8890	0
564	20250324	095100	17320020	8890	8890	8890	8890	9
565	20250324	095000	17240010	8890	8890	8890	8890	1
566	20250324	094900	17231120	8890	8890	8890	8890	16
567	20250324	094800	17088880	8890	8890	8890	8890	0
568	20250324	094700	17088880	8890	8890	8890	8890	0
569	20250324	094600	17088880	8890	8890	8890	8890	0
570	20250324	094500	17088880	8890	8890	8890	8890	0
571	20250324	094400	17088880	8890	8880	8890	8880	18
572	20250324	094300	16928880	8870	8870	8870	8870	0
573	20250324	094200	16928880	8870	8870	8870	8870	200
574	20250324	094100	15154880	8890	8890	8890	8890	0
575	20250324	094000	15154880	8890	8890	8890	8890	0
576	20250324	093900	15154880	8890	8890	8890	8890	0
577	20250324	093800	15154880	8890	8890	8890	8890	0
578	20250324	093700	15154880	8890	8890	8890	8890	1
579	20250324	093600	15145990	8890	8890	8890	8890	17
580	20250324	093500	14994860	8890	8890	8890	8890	0
581	20250324	093400	14994860	8890	8890	8890	8890	17
582	20250324	093300	14843730	8890	8890	8890	8890	13
583	20250324	093200	14728160	8890	8890	8890	8890	0
584	20250324	093100	14728160	8890	8890	8890	8890	16
585	20250324	093000	14585920	8880	8880	8880	8880	0
586	20250324	092900	14585920	8880	8880	8880	8880	568
587	20250324	092800	9542080	8880	8880	8880	8880	565
588	20250324	092700	4524880	8870	8870	8870	8870	0
589	20250324	092600	4524880	8870	8870	8870	8870	100
590	20250324	092500	3637880	8880	8880	8880	8880	0
591	20250324	092400	3637880	8880	8880	8880	8880	15
592	20250324	092300	3504680	8870	8870	8870	8870	0
593	20250324	092200	3504680	8870	8870	8870	8870	50
594	20250324	092100	3061180	8870	8870	8870	8870	0
595	20250324	092000	3061180	8870	8870	8870	8870	0
596	20250324	091900	3061180	8870	8870	8870	8870	0
597	20250324	091800	3061180	8870	8870	8870	8870	0
598	20250324	091700	3061180	8870	8870	8870	8870	0
599	20250324	091600	3061180	8870	8870	8870	8870	0
600	20250324	091500	3061180	8870	8870	8870	8870	234
601	20250324	091400	985600	8870	8870	8870	8870	0
602	20250324	091300	985600	8870	8870	8870	8870	0
603	20250324	091200	985600	8870	8870	8870	8870	6
604	20250324	091100	932380	8870	8870	8870	8870	0
605	20250324	091000	932380	8870	8870	8870	8870	0
606	20250324	090900	932380	8870	8870	8870	8870	0
607	20250324	090800	932380	8870	8870	8870	8870	0
608	20250324	090700	932380	8870	8870	8870	8870	0
609	20250324	090600	932380	8870	8870	8870	8870	0
610	20250324	090500	932380	8870	8870	8870	8870	2
611	20250324	090400	914640	8880	8880	8880	8880	0
612	20250324	090300	914640	8880	8880	8880	8880	11
613	20250324	090200	816960	8880	8880	8880	8880	2
614	20250324	090100	799200	8880	8880	8880	8880	12
615	20250324	090000	692640	8880	8880	8880	8880	78