KissMeData/005990/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184700	78940250	9840	9840	9840	9840	200
3	20250327	184600	78940250	9840	9840	9840	9840	0
4	20250327	184500	78940250	9840	9840	9840	9840	0
5	20250327	184400	78940250	9840	9840	9840	9840	0
6	20250327	184300	78940250	9840	9840	9840	9840	0
7	20250327	184200	78940250	9840	9840	9840	9840	0
8	20250327	184100	78940250	9840	9840	9840	9840	0
9	20250327	184000	78940250	9840	9840	9840	9840	0
10	20250327	183900	78940250	9840	9840	9840	9840	0
11	20250327	183800	78940250	9840	9840	9840	9840	0
12	20250327	183700	78940250	9840	9840	9840	9840	0
13	20250327	183600	78940250	9840	9840	9840	9840	0
14	20250327	183500	78940250	9840	9840	9840	9840	0
15	20250327	183400	78940250	9840	9840	9840	9840	0
16	20250327	183300	78940250	9840	9840	9840	9840	0
17	20250327	183200	78940250	9840	9840	9840	9840	0
18	20250327	183100	78940250	9840	9840	9840	9840	0
19	20250327	183000	78940250	9840	9840	9840	9840	0
20	20250327	182900	78940250	9840	9840	9840	9840	0
21	20250327	182800	78940250	9840	9840	9840	9840	0
22	20250327	182700	78940250	9840	9840	9840	9840	0
23	20250327	182600	78940250	9840	9840	9840	9840	0
24	20250327	182500	78940250	9840	9840	9840	9840	0
25	20250327	182400	78940250	9840	9840	9840	9840	0
26	20250327	182300	78940250	9840	9840	9840	9840	0
27	20250327	182200	78940250	9840	9840	9840	9840	0
28	20250327	182100	78940250	9840	9840	9840	9840	0
29	20250327	182000	78940250	9840	9840	9840	9840	0
30	20250327	181900	78940250	9840	9840	9840	9840	0
31	20250327	181800	78940250	9840	9840	9840	9840	0
32	20250327	181700	78940250	9840	9840	9840	9840	200
33	20250327	181600	78940250	9840	9840	9840	9840	0
34	20250327	181500	78940250	9840	9840	9840	9840	0
35	20250327	181400	78940250	9840	9840	9840	9840	0
36	20250327	181300	78940250	9840	9840	9840	9840	0
37	20250327	181200	78940250	9840	9840	9840	9840	0
38	20250327	181100	78940250	9840	9840	9840	9840	0
39	20250327	181000	78940250	9840	9840	9840	9840	0
40	20250327	180900	78940250	9840	9840	9840	9840	0
41	20250327	180800	78940250	9840	9840	9840	9840	0
42	20250327	180700	78940250	9840	9840	9840	9840	0
43	20250327	180600	78940250	9840	9840	9840	9840	0
44	20250327	180500	78940250	9840	9840	9840	9840	0
45	20250327	180400	78940250	9840	9840	9840	9840	0
46	20250327	180300	78940250	9840	9840	9840	9840	0
47	20250327	180200	78940250	9840	9840	9840	9840	0
48	20250327	180100	78940250	9840	9840	9840	9840	0
49	20250327	180000	78940250	9840	9840	9840	9840	0
50	20250327	175900	78940250	9840	9840	9840	9840	0
51	20250327	175800	78940250	9840	9840	9840	9840	0
52	20250327	175700	78940250	9840	9840	9840	9840	0
53	20250327	175600	78940250	9840	9840	9840	9840	0
54	20250327	175500	78940250	9840	9840	9840	9840	0
55	20250327	175400	78940250	9840	9840	9840	9840	0
56	20250327	175300	78940250	9840	9840	9840	9840	0
57	20250327	175200	78940250	9840	9840	9840	9840	0
58	20250327	175100	78940250	9840	9840	9840	9840	0
59	20250327	175000	78940250	9840	9840	9840	9840	0
60	20250327	174900	78940250	9840	9840	9840	9840	0
61	20250327	174800	78940250	9840	9840	9840	9840	0
62	20250327	174700	78940250	9840	9840	9840	9840	200
63	20250327	174600	78940250	9840	9840	9840	9840	0
64	20250327	174500	78940250	9840	9840	9840	9840	0
65	20250327	174400	78940250	9840	9840	9840	9840	0
66	20250327	174300	78940250	9840	9840	9840	9840	0
67	20250327	174200	78940250	9840	9840	9840	9840	0
68	20250327	174100	78940250	9840	9840	9840	9840	0
69	20250327	174000	78940250	9840	9840	9840	9840	0
70	20250327	173900	78940250	9840	9840	9840	9840	0
71	20250327	173800	78940250	9840	9840	9840	9840	0
72	20250327	173700	78940250	9840	9840	9840	9840	0
73	20250327	173600	78940250	9840	9840	9840	9840	0
74	20250327	173500	78940250	9840	9840	9840	9840	0
75	20250327	173400	78940250	9840	9840	9840	9840	0
76	20250327	173300	78940250	9840	9840	9840	9840	0
77	20250327	173200	78940250	9840	9840	9840	9840	0
78	20250327	173100	78940250	9840	9840	9840	9840	0
79	20250327	173000	78940250	9840	9840	9840	9840	0
80	20250327	172900	78940250	9840	9840	9840	9840	0
81	20250327	172800	78940250	9840	9840	9840	9840	0
82	20250327	172700	78940250	9840	9840	9840	9840	0
83	20250327	172600	78940250	9840	9840	9840	9840	0
84	20250327	172500	78940250	9840	9840	9840	9840	0
85	20250327	172400	78940250	9840	9840	9840	9840	0
86	20250327	172300	78940250	9840	9840	9840	9840	0
87	20250327	172200	78940250	9840	9840	9840	9840	0
88	20250327	172100	78940250	9840	9840	9840	9840	0
89	20250327	172000	78940250	9840	9840	9840	9840	0
90	20250327	171900	78940250	9840	9840	9840	9840	0
91	20250327	171800	78940250	9840	9840	9840	9840	0
92	20250327	171700	78940250	9840	9840	9840	9840	200
93	20250327	171600	78940250	9840	9840	9840	9840	0
94	20250327	171500	78940250	9840	9840	9840	9840	0
95	20250327	171400	78940250	9840	9840	9840	9840	0
96	20250327	171300	78940250	9840	9840	9840	9840	0
97	20250327	171200	78940250	9840	9840	9840	9840	0
98	20250327	171100	78940250	9840	9840	9840	9840	0
99	20250327	171000	78940250	9840	9840	9840	9840	0
100	20250327	170900	78940250	9840	9840	9840	9840	0
101	20250327	170800	78940250	9840	9840	9840	9840	0
102	20250327	170700	78940250	9840	9840	9840	9840	0
103	20250327	170600	78940250	9840	9840	9840	9840	0
104	20250327	170500	78940250	9840	9840	9840	9840	0
105	20250327	170400	78940250	9840	9840	9840	9840	0
106	20250327	170300	78940250	9840	9840	9840	9840	0
107	20250327	170200	78940250	9840	9840	9840	9840	0
108	20250327	170100	78940250	9840	9840	9840	9840	0
109	20250327	170000	78940250	9840	9840	9840	9840	0
110	20250327	165900	78940250	9840	9840	9840	9840	0
111	20250327	165800	78940250	9840	9840	9840	9840	0
112	20250327	165700	78940250	9840	9840	9840	9840	0
113	20250327	165600	78940250	9840	9840	9840	9840	0
114	20250327	165500	78940250	9840	9840	9840	9840	0
115	20250327	165400	78940250	9840	9840	9840	9840	0
116	20250327	165300	78940250	9840	9840	9840	9840	0
117	20250327	165200	78940250	9840	9840	9840	9840	0
118	20250327	165100	78940250	9840	9840	9840	9840	0
119	20250327	165000	78940250	9840	9840	9840	9840	0
120	20250327	164900	78940250	9840	9840	9840	9840	0
121	20250327	164800	78940250	9840	9840	9840	9840	0
122	20250327	164700	78940250	9840	9840	9840	9840	200
123	20250327	164600	78940250	9840	9840	9840	9840	0
124	20250327	164500	78940250	9840	9840	9840	9840	0
125	20250327	164400	78940250	9840	9840	9840	9840	0
126	20250327	164300	78940250	9840	9840	9840	9840	0
127	20250327	164200	78940250	9840	9840	9840	9840	0
128	20250327	164100	78940250	9840	9840	9840	9840	0
129	20250327	164000	78940250	9840	9840	9840	9840	0
130	20250327	163900	78940250	9840	9840	9840	9840	0
131	20250327	163800	78940250	9840	9840	9840	9840	0
132	20250327	163700	78940250	9840	9840	9840	9840	0
133	20250327	163600	78940250	9840	9840	9840	9840	0
134	20250327	163500	78940250	9840	9840	9840	9840	0
135	20250327	163400	78940250	9840	9840	9840	9840	0
136	20250327	163300	78940250	9840	9840	9840	9840	0
137	20250327	163200	78940250	9840	9840	9840	9840	0
138	20250327	163100	78940250	9840	9840	9840	9840	0
139	20250327	163000	78940250	9840	9840	9840	9840	0
140	20250327	162900	78940250	9840	9840	9840	9840	0
141	20250327	162800	78940250	9840	9840	9840	9840	0
142	20250327	162700	78940250	9840	9840	9840	9840	0
143	20250327	162600	78940250	9840	9840	9840	9840	0
144	20250327	162500	78940250	9840	9840	9840	9840	0
145	20250327	162400	78940250	9840	9840	9840	9840	0
146	20250327	162300	78940250	9840	9840	9840	9840	0
147	20250327	162200	78940250	9840	9840	9840	9840	0
148	20250327	162100	78940250	9840	9840	9840	9840	0
149	20250327	162000	78940250	9840	9840	9840	9840	0
150	20250327	161900	78940250	9840	9840	9840	9840	0
151	20250327	161800	78940250	9840	9840	9840	9840	0
152	20250327	161700	78940250	9840	9840	9840	9840	200
153	20250327	161600	78940250	9840	9840	9840	9840	0
154	20250327	161500	78940250	9840	9840	9840	9840	0
155	20250327	161400	78940250	9840	9840	9840	9840	0
156	20250327	161300	78940250	9840	9840	9840	9840	0
157	20250327	161200	78940250	9840	9840	9840	9840	0
158	20250327	161100	78940250	9840	9840	9840	9840	0
159	20250327	161000	78940250	9840	9840	9840	9840	0
160	20250327	160900	78940250	9840	9840	9840	9840	0
161	20250327	160800	78940250	9840	9840	9840	9840	0
162	20250327	160700	78940250	9840	9840	9840	9840	0
163	20250327	160600	78940250	9840	9840	9840	9840	0
164	20250327	160500	78940250	9840	9840	9840	9840	0
165	20250327	160400	78940250	9840	9840	9840	9840	0
166	20250327	160300	78940250	9840	9840	9840	9840	0
167	20250327	160200	78940250	9840	9840	9840	9840	0
168	20250327	160100	78940250	9840	9840	9840	9840	0
169	20250327	160000	78940250	9840	9840	9840	9840	0
170	20250327	155900	78940250	9840	9840	9840	9840	0
171	20250327	155800	78940250	9840	9840	9840	9840	0
172	20250327	155700	78940250	9840	9840	9840	9840	0
173	20250327	155600	78940250	9840	9840	9840	9840	0
174	20250327	155500	78940250	9840	9840	9840	9840	0
175	20250327	155400	78940250	9840	9840	9840	9840	0
176	20250327	155300	78940250	9840	9840	9840	9840	0
177	20250327	155200	78940250	9840	9840	9840	9840	0
178	20250327	155100	78940250	9840	9840	9840	9840	0
179	20250327	155000	78940250	9840	9840	9840	9840	0
180	20250327	154900	78940250	9840	9840	9840	9840	0
181	20250327	154800	78940250	9840	9840	9840	9840	0
182	20250327	154700	78940250	9840	9840	9840	9840	200
183	20250327	154600	78940250	9840	9840	9840	9840	0
184	20250327	154500	78940250	9840	9840	9840	9840	0
185	20250327	154400	78940250	9840	9840	9840	9840	0
186	20250327	154300	78940250	9840	9840	9840	9840	0
187	20250327	154200	78940250	9840	9840	9840	9840	0
188	20250327	154100	78940250	9840	9840	9840	9840	0
189	20250327	154000	78940250	9840	9840	9840	9840	0
190	20250327	153900	78940250	9840	9840	9840	9840	0
191	20250327	153800	78940250	9840	9840	9840	9840	0
192	20250327	153700	78940250	9840	9840	9840	9840	0
193	20250327	153600	78940250	9840	9840	9840	9840	0
194	20250327	153500	78940250	9840	9840	9840	9840	0
195	20250327	153400	78940250	9840	9840	9840	9840	0
196	20250327	153300	78940250	9840	9840	9840	9840	0
197	20250327	153200	78940250	9840	9840	9840	9840	0
198	20250327	153100	78940250	9840	9840	9840	9840	0
199	20250327	153000	78940250	9840	9840	9840	9840	200
200	20250327	152900	76972250	9840	9840	9840	9840	0
201	20250327	152800	76972250	9840	9840	9840	9840	0
202	20250327	152700	76972250	9840	9840	9840	9840	0
203	20250327	152600	76972250	9840	9840	9840	9840	0
204	20250327	152500	76972250	9840	9840	9840	9840	0
205	20250327	152400	76972250	9840	9840	9840	9840	0
206	20250327	152300	76972250	9840	9840	9840	9840	0
207	20250327	152200	76972250	9840	9840	9840	9840	0
208	20250327	152100	76972250	9840	9840	9840	9840	0
209	20250327	152000	76972250	9840	9840	9840	9840	0
210	20250327	151900	76972250	9840	9840	9840	9840	7
211	20250327	151800	76903370	9840	9840	9840	9840	0
212	20250327	151700	76903370	9840	9840	9840	9840	0
213	20250327	151600	76903370	9840	9840	9840	9840	0
214	20250327	151500	76903370	9840	9840	9840	9840	10
215	20250327	151400	76804970	9840	9840	9840	9840	0
216	20250327	151300	76804970	9840	9840	9840	9840	0
217	20250327	151200	76804970	9840	9840	9840	9840	0
218	20250327	151100	76804970	9840	9840	9840	9840	0
219	20250327	151000	76804970	9840	9840	9840	9840	19
220	20250327	150900	76618010	9840	9840	9840	9840	0
221	20250327	150800	76618010	9840	9840	9840	9840	0
222	20250327	150700	76618010	9840	9840	9840	9840	0
223	20250327	150600	76618010	9840	9840	9840	9840	0
224	20250327	150500	76618010	9840	9840	9840	9840	0
225	20250327	150400	76618010	9840	9840	9840	9840	0
226	20250327	150300	76618010	9840	9840	9840	9840	0
227	20250327	150200	76618010	9840	9840	9840	9840	0
228	20250327	150100	76618010	9840	9840	9840	9840	0
229	20250327	150000	76618010	9840	9840	9840	9840	0
230	20250327	145900	76618010	9840	9840	9840	9840	0
231	20250327	145800	76618010	9840	9840	9840	9840	0
232	20250327	145700	76618010	9840	9840	9840	9840	0
233	20250327	145600	76618010	9840	9840	9840	9840	0
234	20250327	145500	76618010	9840	9840	9840	9840	0
235	20250327	145400	76618010	9840	9840	9840	9840	0
236	20250327	145300	76618010	9840	9840	9840	9840	0
237	20250327	145200	76618010	9840	9840	9840	9840	0
238	20250327	145100	76618010	9840	9840	9840	9840	0
239	20250327	145000	76618010	9840	9840	9840	9840	0
240	20250327	144900	76618010	9840	9840	9840	9840	0
241	20250327	144800	76618010	9840	9840	9840	9840	0
242	20250327	144700	76618010	9840	9840	9840	9840	0
243	20250327	144600	76618010	9840	9840	9840	9840	0
244	20250327	144500	76618010	9840	9840	9840	9840	0
245	20250327	144400	76618010	9840	9840	9840	9840	0
246	20250327	144300	76618010	9840	9840	9840	9840	0
247	20250327	144200	76618010	9840	9840	9840	9840	1
248	20250327	144100	76608170	9840	9840	9840	9840	0
249	20250327	144000	76608170	9840	9840	9840	9840	0
250	20250327	143900	76608170	9840	9840	9840	9840	99
251	20250327	143800	75634010	9850	9850	9850	9850	0
252	20250327	143700	75634010	9850	9850	9850	9850	0
253	20250327	143600	75634010	9850	9850	9850	9850	0
254	20250327	143500	75634010	9850	9850	9850	9850	5
255	20250327	143400	75584760	9840	9840	9840	9840	0
256	20250327	143300	75584760	9840	9840	9840	9840	0
257	20250327	143200	75584760	9840	9840	9840	9840	0
258	20250327	143100	75584760	9840	9840	9840	9840	0
259	20250327	143000	75584760	9840	9840	9840	9840	0
260	20250327	142900	75584760	9840	9840	9840	9840	0
261	20250327	142800	75584760	9840	9840	9840	9840	0
262	20250327	142700	75584760	9840	9840	9840	9840	0
263	20250327	142600	75584760	9840	9840	9840	9840	0
264	20250327	142500	75584760	9840	9840	9840	9840	0
265	20250327	142400	75584760	9840	9840	9840	9840	0
266	20250327	142300	75584760	9840	9840	9840	9840	0
267	20250327	142200	75584760	9840	9840	9840	9840	99
268	20250327	142100	74610600	9840	9840	9840	9840	1
269	20250327	142000	74600760	9840	9840	9840	9840	0
270	20250327	141900	74600760	9840	9840	9840	9840	0
271	20250327	141800	74600760	9840	9840	9840	9840	0
272	20250327	141700	74600760	9840	9840	9840	9840	0
273	20250327	141600	74600760	9840	9840	9840	9840	0
274	20250327	141500	74600760	9840	9840	9840	9840	0
275	20250327	141400	74600760	9840	9840	9840	9840	0
276	20250327	141300	74600760	9840	9840	9840	9840	0
277	20250327	141200	74600760	9840	9840	9840	9840	0
278	20250327	141100	74600760	9840	9840	9840	9840	0
279	20250327	141000	74600760	9840	9840	9840	9840	0
280	20250327	140900	74600760	9840	9840	9840	9840	0
281	20250327	140800	74600760	9840	9840	9840	9840	0
282	20250327	140700	74600760	9840	9840	9840	9840	0
283	20250327	140600	74600760	9840	9840	9840	9840	0
284	20250327	140500	74600760	9840	9840	9840	9840	0
285	20250327	140400	74600760	9840	9840	9840	9840	1
286	20250327	140300	74590920	9850	9850	9850	9850	0
287	20250327	140200	74590920	9850	9850	9850	9850	0
288	20250327	140100	74590920	9850	9850	9850	9850	0
289	20250327	140000	74590920	9850	9850	9850	9850	0
290	20250327	135900	74590920	9850	9850	9850	9850	0
291	20250327	135800	74590920	9850	9850	9850	9850	0
292	20250327	135700	74590920	9850	9850	9850	9850	0
293	20250327	135600	74590920	9850	9850	9850	9850	0
294	20250327	135500	74590920	9850	9850	9850	9850	0
295	20250327	135400	74590920	9850	9850	9850	9850	0
296	20250327	135300	74590920	9850	9850	9850	9850	0
297	20250327	135200	74590920	9850	9850	9850	9850	0
298	20250327	135100	74590920	9850	9850	9850	9850	0
299	20250327	135000	74590920	9850	9850	9850	9850	0
300	20250327	134900	74590920	9850	9850	9850	9850	0
301	20250327	134800	74590920	9850	9850	9850	9850	0
302	20250327	134700	74590920	9850	9850	9850	9850	0
303	20250327	134600	74590920	9850	9850	9850	9850	0
304	20250327	134500	74590920	9850	9850	9850	9850	0
305	20250327	134400	74590920	9850	9850	9850	9850	0
306	20250327	134300	74590920	9850	9850	9850	9850	0
307	20250327	134200	74590920	9850	9850	9850	9850	0
308	20250327	134100	74590920	9850	9850	9850	9850	0
309	20250327	134000	74590920	9850	9850	9850	9850	0
310	20250327	133900	74590920	9850	9850	9850	9850	0
311	20250327	133800	74590920	9850	9850	9850	9850	0
312	20250327	133700	74590920	9850	9850	9850	9850	0
313	20250327	133600	74590920	9850	9850	9850	9850	0
314	20250327	133500	74590920	9850	9850	9850	9850	0
315	20250327	133400	74590920	9850	9850	9850	9850	0
316	20250327	133300	74590920	9850	9850	9850	9850	0
317	20250327	133200	74590920	9850	9850	9850	9850	0
318	20250327	133100	74590920	9850	9850	9850	9850	0
319	20250327	133000	74590920	9850	9850	9850	9850	0
320	20250327	132900	74590920	9850	9850	9850	9850	0
321	20250327	132800	74590920	9850	9850	9850	9850	0
322	20250327	132700	74590920	9850	9850	9850	9850	0
323	20250327	132600	74590920	9850	9850	9850	9850	0
324	20250327	132500	74590920	9850	9850	9850	9850	0
325	20250327	132400	74590920	9850	9850	9850	9850	0
326	20250327	132300	74590920	9850	9850	9850	9850	0
327	20250327	132200	74590920	9850	9850	9850	9850	0
328	20250327	132100	74590920	9850	9850	9850	9850	0
329	20250327	132000	74590920	9850	9850	9850	9850	1
330	20250327	131900	74581070	9840	9840	9840	9840	0
331	20250327	131800	74581070	9840	9840	9840	9840	5
332	20250327	131700	74531870	9850	9850	9850	9850	0
333	20250327	131600	74531870	9850	9850	9850	9850	0
334	20250327	131500	74531870	9850	9850	9850	9850	0
335	20250327	131400	74531870	9850	9850	9850	9850	0
336	20250327	131300	74531870	9850	9850	9850	9850	0
337	20250327	131200	74531870	9850	9850	9850	9850	0
338	20250327	131100	74531870	9850	9850	9850	9850	0
339	20250327	131000	74531870	9850	9850	9850	9850	0
340	20250327	130900	74531870	9850	9850	9850	9850	0
341	20250327	130800	74531870	9850	9850	9850	9850	0
342	20250327	130700	74531870	9850	9850	9850	9850	0
343	20250327	130600	74531870	9850	9850	9850	9850	0
344	20250327	130500	74531870	9850	9850	9850	9850	0
345	20250327	130400	74531870	9850	9850	9850	9850	0
346	20250327	130300	74531870	9850	9850	9850	9850	0
347	20250327	130200	74531870	9850	9850	9850	9850	0
348	20250327	130100	74531870	9850	9850	9850	9850	0
349	20250327	130000	74531870	9850	9850	9850	9850	0
350	20250327	125900	74531870	9850	9850	9850	9850	1000
351	20250327	125800	64681870	9850	9850	9850	9850	0
352	20250327	125700	64681870	9850	9850	9850	9850	30
353	20250327	125600	64386370	9880	9880	9880	9880	0
354	20250327	125500	64386370	9880	9880	9880	9880	0
355	20250327	125400	64386370	9880	9880	9880	9880	0
356	20250327	125300	64386370	9880	9880	9880	9880	0
357	20250327	125200	64386370	9880	9880	9880	9880	0
358	20250327	125100	64386370	9880	9880	9880	9880	0
359	20250327	125000	64386370	9880	9880	9880	9880	0
360	20250327	124900	64386370	9880	9880	9880	9880	0
361	20250327	124800	64386370	9880	9880	9880	9880	0
362	20250327	124700	64386370	9880	9880	9880	9880	0
363	20250327	124600	64386370	9880	9880	9880	9880	0
364	20250327	124500	64386370	9880	9880	9880	9880	0
365	20250327	124400	64386370	9880	9880	9880	9880	0
366	20250327	124300	64386370	9880	9880	9880	9880	0
367	20250327	124200	64386370	9880	9880	9880	9880	0
368	20250327	124100	64386370	9880	9880	9880	9880	0
369	20250327	124000	64386370	9880	9880	9880	9880	0
370	20250327	123900	64386370	9880	9880	9880	9880	0
371	20250327	123800	64386370	9880	9880	9880	9880	0
372	20250327	123700	64386370	9880	9880	9880	9880	0
373	20250327	123600	64386370	9880	9880	9880	9880	0
374	20250327	123500	64386370	9880	9880	9880	9880	0
375	20250327	123400	64386370	9880	9880	9880	9880	0
376	20250327	123300	64386370	9880	9880	9880	9880	0
377	20250327	123200	64386370	9880	9880	9880	9880	0
378	20250327	123100	64386370	9880	9880	9880	9880	10
379	20250327	123000	64287570	9890	9890	9890	9890	0
380	20250327	122900	64287570	9890	9890	9890	9890	0
381	20250327	122800	64287570	9890	9890	9890	9890	0
382	20250327	122700	64287570	9890	9890	9890	9890	0
383	20250327	122600	64287570	9890	9890	9890	9890	0
384	20250327	122500	64287570	9890	9890	9890	9890	0
385	20250327	122400	64287570	9890	9890	9890	9890	0
386	20250327	122300	64287570	9890	9890	9890	9890	0
387	20250327	122200	64287570	9890	9890	9890	9890	0
388	20250327	122100	64287570	9890	9890	9890	9890	0
389	20250327	122000	64287570	9890	9890	9890	9890	0
390	20250327	121900	64287570	9890	9890	9890	9890	0
391	20250327	121800	64287570	9890	9890	9890	9890	0
392	20250327	121700	64287570	9890	9890	9890	9890	0
393	20250327	121600	64287570	9890	9890	9890	9890	0
394	20250327	121500	64287570	9890	9890	9890	9890	0
395	20250327	121400	64287570	9890	9890	9890	9890	0
396	20250327	121300	64287570	9890	9890	9890	9890	0
397	20250327	121200	64287570	9890	9890	9890	9890	4
398	20250327	121100	64248010	9880	9880	9880	9880	0
399	20250327	121000	64248010	9880	9880	9880	9880	0
400	20250327	120900	64248010	9880	9880	9880	9880	8
401	20250327	120800	64168970	9890	9890	9890	9890	0
402	20250327	120700	64168970	9890	9890	9890	9890	0
403	20250327	120600	64168970	9890	9890	9890	9890	0
404	20250327	120500	64168970	9890	9890	9890	9890	0
405	20250327	120400	64168970	9890	9890	9890	9890	0
406	20250327	120300	64168970	9890	9890	9890	9890	0
407	20250327	120200	64168970	9890	9890	9890	9890	0
408	20250327	120100	64168970	9890	9890	9890	9890	0
409	20250327	120000	64168970	9890	9890	9890	9890	1
410	20250327	115900	64159080	9890	9890	9890	9890	0
411	20250327	115800	64159080	9890	9890	9890	9890	0
412	20250327	115700	64159080	9890	9890	9890	9890	0
413	20250327	115600	64159080	9890	9890	9890	9890	0
414	20250327	115500	64159080	9890	9890	9890	9890	0
415	20250327	115400	64159080	9890	9890	9890	9890	0
416	20250327	115300	64159080	9890	9890	9890	9890	0
417	20250327	115200	64159080	9890	9890	9890	9890	0
418	20250327	115100	64159080	9890	9890	9890	9890	0
419	20250327	115000	64159080	9890	9890	9890	9890	0
420	20250327	114900	64159080	9890	9890	9890	9890	0
421	20250327	114800	64159080	9890	9890	9890	9890	0
422	20250327	114700	64159080	9890	9890	9890	9890	0
423	20250327	114600	64159080	9890	9890	9890	9890	0
424	20250327	114500	64159080	9890	9890	9890	9890	0
425	20250327	114400	64159080	9890	9890	9890	9890	0
426	20250327	114300	64159080	9890	9890	9890	9890	0
427	20250327	114200	64159080	9890	9890	9890	9890	0
428	20250327	114100	64159080	9890	9890	9890	9890	0
429	20250327	114000	64159080	9890	9890	9890	9890	0
430	20250327	113900	64159080	9890	9890	9890	9890	0
431	20250327	113800	64159080	9890	9890	9890	9890	0
432	20250327	113700	64159080	9890	9890	9890	9890	11
433	20250327	113600	64050290	9890	9890	9890	9890	0
434	20250327	113500	64050290	9890	9890	9890	9890	0
435	20250327	113400	64050290	9890	9890	9890	9890	0
436	20250327	113300	64050290	9890	9890	9890	9890	0
437	20250327	113200	64050290	9890	9890	9890	9890	0
438	20250327	113100	64050290	9890	9890	9890	9890	0
439	20250327	113000	64050290	9890	9890	9890	9890	0
440	20250327	112900	64050290	9890	9890	9890	9890	0
441	20250327	112800	64050290	9890	9890	9890	9890	0
442	20250327	112700	64050290	9890	9890	9890	9890	0
443	20250327	112600	64050290	9890	9890	9890	9890	0
444	20250327	112500	64050290	9890	9890	9890	9890	0
445	20250327	112400	64050290	9890	9890	9890	9890	0
446	20250327	112300	64050290	9890	9890	9890	9890	0
447	20250327	112200	64050290	9890	9890	9890	9890	0
448	20250327	112100	64050290	9890	9890	9890	9890	0
449	20250327	112000	64050290	9890	9890	9890	9890	0
450	20250327	111900	64050290	9890	9890	9890	9890	0
451	20250327	111800	64050290	9890	9890	9890	9890	0
452	20250327	111700	64050290	9890	9890	9890	9890	0
453	20250327	111600	64050290	9890	9890	9890	9890	0
454	20250327	111500	64050290	9890	9890	9890	9890	0
455	20250327	111400	64050290	9890	9890	9890	9890	0
456	20250327	111300	64050290	9890	9890	9890	9890	0
457	20250327	111200	64050290	9890	9890	9890	9890	0
458	20250327	111100	64050290	9890	9890	9890	9890	0
459	20250327	111000	64050290	9890	9890	9890	9890	0
460	20250327	110900	64050290	9890	9890	9890	9890	0
461	20250327	110800	64050290	9890	9890	9890	9890	0
462	20250327	110700	64050290	9890	9890	9890	9890	0
463	20250327	110600	64050290	9890	9890	9890	9890	0
464	20250327	110500	64050290	9890	9890	9890	9890	0
465	20250327	110400	64050290	9890	9890	9890	9890	173
466	20250327	110300	62339320	9890	9890	9890	9890	0
467	20250327	110200	62339320	9890	9890	9890	9890	0
468	20250327	110100	62339320	9890	9890	9890	9890	0
469	20250327	110000	62339320	9890	9890	9890	9890	0
470	20250327	105900	62339320	9890	9890	9890	9890	1006
471	20250327	105800	52389980	9890	9890	9890	9890	0
472	20250327	105700	52389980	9890	9890	9890	9890	0
473	20250327	105600	52389980	9890	9890	9890	9890	0
474	20250327	105500	52389980	9890	9890	9890	9890	0
475	20250327	105400	52389980	9890	9890	9890	9890	0
476	20250327	105300	52389980	9890	9880	9890	9880	17
477	20250327	105200	52221860	9870	9870	9870	9870	0
478	20250327	105100	52221860	9870	9870	9870	9870	0
479	20250327	105000	52221860	9870	9870	9870	9870	0
480	20250327	104900	52221860	9870	9870	9870	9870	0
481	20250327	104800	52221860	9870	9870	9870	9870	0
482	20250327	104700	52221860	9870	9870	9870	9870	0
483	20250327	104600	52221860	9870	9860	9870	9860	2008
484	20250327	104500	32402980	9860	9860	9860	9860	0
485	20250327	104400	32402980	9860	9860	9860	9860	0
486	20250327	104300	32402980	9860	9860	9860	9860	0
487	20250327	104200	32402980	9860	9860	9860	9860	0
488	20250327	104100	32402980	9860	9860	9860	9860	0
489	20250327	104000	32402980	9860	9860	9860	9860	0
490	20250327	103900	32402980	9860	9860	9860	9860	0
491	20250327	103800	32402980	9860	9860	9860	9860	0
492	20250327	103700	32402980	9860	9860	9860	9860	0
493	20250327	103600	32402980	9860	9860	9860	9860	0
494	20250327	103500	32402980	9860	9860	9860	9860	0
495	20250327	103400	32402980	9860	9860	9860	9860	0
496	20250327	103300	32402980	9860	9860	9860	9860	0
497	20250327	103200	32402980	9860	9860	9860	9860	0
498	20250327	103100	32402980	9860	9860	9860	9860	0
499	20250327	103000	32402980	9860	9860	9860	9860	0
500	20250327	102900	32402980	9860	9860	9860	9860	1
501	20250327	102800	32393120	9850	9850	9850	9850	0
502	20250327	102700	32393120	9850	9850	9850	9850	0
503	20250327	102600	32393120	9850	9850	9850	9850	0
504	20250327	102500	32393120	9850	9850	9850	9850	0
505	20250327	102400	32393120	9850	9850	9850	9850	0
506	20250327	102300	32393120	9850	9850	9850	9850	0
507	20250327	102200	32393120	9850	9850	9850	9850	0
508	20250327	102100	32393120	9850	9850	9850	9850	0
509	20250327	102000	32393120	9850	9850	9850	9850	6
510	20250327	101900	32334020	9850	9850	9850	9850	0
511	20250327	101800	32334020	9850	9850	9850	9850	0
512	20250327	101700	32334020	9850	9850	9850	9850	0
513	20250327	101600	32334020	9850	9850	9850	9850	0
514	20250327	101500	32334020	9850	9850	9850	9850	0
515	20250327	101400	32334020	9850	9850	9850	9850	0
516	20250327	101300	32334020	9850	9850	9850	9850	0
517	20250327	101200	32334020	9850	9850	9850	9850	0
518	20250327	101100	32334020	9850	9850	9850	9850	0
519	20250327	101000	32334020	9850	9850	9850	9850	0
520	20250327	100900	32334020	9850	9850	9850	9850	0
521	20250327	100800	32334020	9850	9850	9850	9850	1
522	20250327	100700	32324170	9880	9880	9880	9880	0
523	20250327	100600	32324170	9880	9880	9880	9880	0
524	20250327	100500	32324170	9880	9880	9880	9880	0
525	20250327	100400	32324170	9880	9880	9880	9880	0
526	20250327	100300	32324170	9880	9880	9880	9880	0
527	20250327	100200	32324170	9880	9880	9880	9880	0
528	20250327	100100	32324170	9880	9880	9880	9880	1
529	20250327	100000	32314290	9880	9880	9880	9880	0
530	20250327	095900	32314290	9880	9880	9880	9880	0
531	20250327	095800	32314290	9880	9880	9880	9880	0
532	20250327	095700	32314290	9880	9880	9880	9880	0
533	20250327	095600	32314290	9880	9880	9880	9880	0
534	20250327	095500	32314290	9880	9880	9880	9880	0
535	20250327	095400	32314290	9880	9880	9880	9880	0
536	20250327	095300	32314290	9880	9880	9880	9880	0
537	20250327	095200	32314290	9880	9880	9880	9880	0
538	20250327	095100	32314290	9880	9880	9880	9880	0
539	20250327	095000	32314290	9880	9880	9880	9880	2
540	20250327	094900	32294530	9880	9880	9880	9880	0
541	20250327	094800	32294530	9880	9880	9880	9880	0
542	20250327	094700	32294530	9880	9880	9880	9880	0
543	20250327	094600	32294530	9880	9880	9880	9880	0
544	20250327	094500	32294530	9880	9880	9880	9880	0
545	20250327	094400	32294530	9880	9900	9900	9880	480
546	20250327	094300	27552110	9880	9880	9880	9880	0
547	20250327	094200	27552110	9880	9880	9880	9880	0
548	20250327	094100	27552110	9880	9860	9880	9860	1523
549	20250327	094000	12516180	9870	9870	9870	9870	0
550	20250327	093900	12516180	9870	9870	9870	9870	0
551	20250327	093800	12516180	9870	9870	9870	9870	0
552	20250327	093700	12516180	9870	9870	9870	9870	0
553	20250327	093600	12516180	9870	9870	9870	9870	0
554	20250327	093500	12516180	9870	9870	9870	9870	0
555	20250327	093400	12516180	9870	9870	9870	9870	0
556	20250327	093300	12516180	9870	9870	9870	9870	0
557	20250327	093200	12516180	9870	9870	9870	9870	0
558	20250327	093100	12516180	9870	9870	9870	9870	0
559	20250327	093000	12516180	9870	9870	9870	9870	0
560	20250327	092900	12516180	9870	9870	9870	9870	0
561	20250327	092800	12516180	9870	9870	9870	9870	0
562	20250327	092700	12516180	9870	9870	9870	9870	0
563	20250327	092600	12516180	9870	9870	9870	9870	0
564	20250327	092500	12516180	9870	9870	9870	9870	0
565	20250327	092400	12516180	9870	9870	9870	9870	0
566	20250327	092300	12516180	9870	9870	9870	9870	0
567	20250327	092200	12516180	9870	9870	9870	9870	0
568	20250327	092100	12516180	9870	9870	9870	9870	0
569	20250327	092000	12516180	9870	9870	9870	9870	50
570	20250327	091900	12022680	9890	9890	9890	9890	0
571	20250327	091800	12022680	9890	9890	9890	9890	0
572	20250327	091700	12022680	9890	9890	9890	9890	0
573	20250327	091600	12022680	9890	9890	9890	9890	0
574	20250327	091500	12022680	9890	9890	9890	9890	0
575	20250327	091400	12022680	9890	9890	9890	9890	0
576	20250327	091300	12022680	9890	9890	9890	9890	0
577	20250327	091200	12022680	9890	9890	9890	9890	0
578	20250327	091100	12022680	9890	9890	9890	9890	0
579	20250327	091000	12022680	9890	9890	9890	9890	0
580	20250327	090900	12022680	9890	9890	9890	9890	24
581	20250327	090800	11785320	9890	9890	9890	9890	78
582	20250327	090700	11013900	9840	9860	9860	9840	1002
583	20250327	090600	1152180	9840	9840	9840	9840	0
584	20250327	090500	1152180	9840	9840	9840	9840	0
585	20250327	090400	1152180	9840	9840	9840	9840	0
586	20250327	090300	1152180	9840	9840	9840	9840	0
587	20250327	090200	1152180	9840	9840	9840	9840	0
588	20250327	090100	1152180	9840	9840	9840	9840	102
589	20250327	090000	148500	9900	9900	9900	9900	15