KissMeData/029960/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191200	145512450	8870	8870	8870	8870	1662
3	20250327	191100	145512450	8870	8870	8870	8870	0
4	20250327	191000	145512450	8870	8870	8870	8870	0
5	20250327	190900	145512450	8870	8870	8870	8870	0
6	20250327	190800	145512450	8870	8870	8870	8870	0
7	20250327	190700	145512450	8870	8870	8870	8870	0
8	20250327	190600	145512450	8870	8870	8870	8870	0
9	20250327	190500	145512450	8870	8870	8870	8870	0
10	20250327	190400	145512450	8870	8870	8870	8870	0
11	20250327	190300	145512450	8870	8870	8870	8870	0
12	20250327	190200	145512450	8870	8870	8870	8870	0
13	20250327	190100	145512450	8870	8870	8870	8870	0
14	20250327	190000	145512450	8870	8870	8870	8870	0
15	20250327	185900	145512450	8870	8870	8870	8870	0
16	20250327	185800	145512450	8870	8870	8870	8870	0
17	20250327	185700	145512450	8870	8870	8870	8870	0
18	20250327	185600	145512450	8870	8870	8870	8870	0
19	20250327	185500	145512450	8870	8870	8870	8870	0
20	20250327	185400	145512450	8870	8870	8870	8870	0
21	20250327	185300	145512450	8870	8870	8870	8870	0
22	20250327	185200	145512450	8870	8870	8870	8870	0
23	20250327	185100	145512450	8870	8870	8870	8870	0
24	20250327	185000	145512450	8870	8870	8870	8870	0
25	20250327	184900	145512450	8870	8870	8870	8870	0
26	20250327	184800	145512450	8870	8870	8870	8870	0
27	20250327	184700	145512450	8870	8870	8870	8870	0
28	20250327	184600	145512450	8870	8870	8870	8870	0
29	20250327	184500	145512450	8870	8870	8870	8870	0
30	20250327	184400	145512450	8870	8870	8870	8870	0
31	20250327	184300	145512450	8870	8870	8870	8870	0
32	20250327	184200	145512450	8870	8870	8870	8870	1662
33	20250327	184100	145512450	8870	8870	8870	8870	0
34	20250327	184000	145512450	8870	8870	8870	8870	0
35	20250327	183900	145512450	8870	8870	8870	8870	0
36	20250327	183800	145512450	8870	8870	8870	8870	0
37	20250327	183700	145512450	8870	8870	8870	8870	0
38	20250327	183600	145512450	8870	8870	8870	8870	0
39	20250327	183500	145512450	8870	8870	8870	8870	0
40	20250327	183400	145512450	8870	8870	8870	8870	0
41	20250327	183300	145512450	8870	8870	8870	8870	0
42	20250327	183200	145512450	8870	8870	8870	8870	0
43	20250327	183100	145512450	8870	8870	8870	8870	0
44	20250327	183000	145512450	8870	8870	8870	8870	0
45	20250327	182900	145512450	8870	8870	8870	8870	0
46	20250327	182800	145512450	8870	8870	8870	8870	0
47	20250327	182700	145512450	8870	8870	8870	8870	0
48	20250327	182600	145512450	8870	8870	8870	8870	0
49	20250327	182500	145512450	8870	8870	8870	8870	0
50	20250327	182400	145512450	8870	8870	8870	8870	0
51	20250327	182300	145512450	8870	8870	8870	8870	0
52	20250327	182200	145512450	8870	8870	8870	8870	0
53	20250327	182100	145512450	8870	8870	8870	8870	0
54	20250327	182000	145512450	8870	8870	8870	8870	0
55	20250327	181900	145512450	8870	8870	8870	8870	0
56	20250327	181800	145512450	8870	8870	8870	8870	0
57	20250327	181700	145512450	8870	8870	8870	8870	0
58	20250327	181600	145512450	8870	8870	8870	8870	0
59	20250327	181500	145512450	8870	8870	8870	8870	0
60	20250327	181400	145512450	8870	8870	8870	8870	0
61	20250327	181300	145512450	8870	8870	8870	8870	0
62	20250327	181200	145512450	8870	8870	8870	8870	1662
63	20250327	181100	145512450	8870	8870	8870	8870	0
64	20250327	181000	145512450	8870	8870	8870	8870	0
65	20250327	180900	145512450	8870	8870	8870	8870	0
66	20250327	180800	145512450	8870	8870	8870	8870	0
67	20250327	180700	145512450	8870	8870	8870	8870	0
68	20250327	180600	145512450	8870	8870	8870	8870	0
69	20250327	180500	145512450	8870	8870	8870	8870	0
70	20250327	180400	145512450	8870	8870	8870	8870	0
71	20250327	180300	145512450	8870	8870	8870	8870	0
72	20250327	180200	145512450	8870	8870	8870	8870	0
73	20250327	180100	145512450	8870	8870	8870	8870	0
74	20250327	180000	145512450	8870	8870	8870	8870	0
75	20250327	175900	145512450	8870	8870	8870	8870	0
76	20250327	175800	145512450	8870	8870	8870	8870	0
77	20250327	175700	145512450	8870	8870	8870	8870	0
78	20250327	175600	145512450	8870	8870	8870	8870	0
79	20250327	175500	145512450	8870	8870	8870	8870	0
80	20250327	175400	145512450	8870	8870	8870	8870	0
81	20250327	175300	145512450	8870	8870	8870	8870	0
82	20250327	175200	145512450	8870	8870	8870	8870	0
83	20250327	175100	145512450	8870	8870	8870	8870	0
84	20250327	175000	145512450	8870	8870	8870	8870	0
85	20250327	174900	145512450	8870	8870	8870	8870	0
86	20250327	174800	145512450	8870	8870	8870	8870	0
87	20250327	174700	145512450	8870	8870	8870	8870	0
88	20250327	174600	145512450	8870	8870	8870	8870	0
89	20250327	174500	145512450	8870	8870	8870	8870	0
90	20250327	174400	145512450	8870	8870	8870	8870	0
91	20250327	174300	145512450	8870	8870	8870	8870	0
92	20250327	174200	145512450	8870	8870	8870	8870	1662
93	20250327	174100	145512450	8870	8870	8870	8870	0
94	20250327	174000	145512450	8870	8870	8870	8870	0
95	20250327	173900	145512450	8870	8870	8870	8870	0
96	20250327	173800	145512450	8870	8870	8870	8870	0
97	20250327	173700	145512450	8870	8870	8870	8870	0
98	20250327	173600	145512450	8870	8870	8870	8870	0
99	20250327	173500	145512450	8870	8870	8870	8870	0
100	20250327	173400	145512450	8870	8870	8870	8870	0
101	20250327	173300	145512450	8870	8870	8870	8870	0
102	20250327	173200	145512450	8870	8870	8870	8870	0
103	20250327	173100	145512450	8870	8870	8870	8870	0
104	20250327	173000	145512450	8870	8870	8870	8870	0
105	20250327	172900	145512450	8870	8870	8870	8870	0
106	20250327	172800	145512450	8870	8870	8870	8870	0
107	20250327	172700	145512450	8870	8870	8870	8870	0
108	20250327	172600	145512450	8870	8870	8870	8870	0
109	20250327	172500	145512450	8870	8870	8870	8870	0
110	20250327	172400	145512450	8870	8870	8870	8870	0
111	20250327	172300	145512450	8870	8870	8870	8870	0
112	20250327	172200	145512450	8870	8870	8870	8870	0
113	20250327	172100	145512450	8870	8870	8870	8870	0
114	20250327	172000	145512450	8870	8870	8870	8870	0
115	20250327	171900	145512450	8870	8870	8870	8870	0
116	20250327	171800	145512450	8870	8870	8870	8870	0
117	20250327	171700	145512450	8870	8870	8870	8870	0
118	20250327	171600	145512450	8870	8870	8870	8870	0
119	20250327	171500	145512450	8870	8870	8870	8870	0
120	20250327	171400	145512450	8870	8870	8870	8870	0
121	20250327	171300	145512450	8870	8870	8870	8870	0
122	20250327	171200	145512450	8870	8870	8870	8870	1662
123	20250327	171100	145512450	8870	8870	8870	8870	0
124	20250327	171000	145512450	8870	8870	8870	8870	0
125	20250327	170900	145512450	8870	8870	8870	8870	0
126	20250327	170800	145512450	8870	8870	8870	8870	0
127	20250327	170700	145512450	8870	8870	8870	8870	0
128	20250327	170600	145512450	8870	8870	8870	8870	0
129	20250327	170500	145512450	8870	8870	8870	8870	0
130	20250327	170400	145512450	8870	8870	8870	8870	0
131	20250327	170300	145512450	8870	8870	8870	8870	0
132	20250327	170200	145512450	8870	8870	8870	8870	0
133	20250327	170100	145512450	8870	8870	8870	8870	0
134	20250327	170000	145512450	8870	8870	8870	8870	0
135	20250327	165900	145512450	8870	8870	8870	8870	0
136	20250327	165800	145512450	8870	8870	8870	8870	0
137	20250327	165700	145512450	8870	8870	8870	8870	0
138	20250327	165600	145512450	8870	8870	8870	8870	0
139	20250327	165500	145512450	8870	8870	8870	8870	0
140	20250327	165400	145512450	8870	8870	8870	8870	0
141	20250327	165300	145512450	8870	8870	8870	8870	0
142	20250327	165200	145512450	8870	8870	8870	8870	0
143	20250327	165100	145512450	8870	8870	8870	8870	0
144	20250327	165000	145512450	8870	8870	8870	8870	0
145	20250327	164900	145512450	8870	8870	8870	8870	0
146	20250327	164800	145512450	8870	8870	8870	8870	0
147	20250327	164700	145512450	8870	8870	8870	8870	0
148	20250327	164600	145512450	8870	8870	8870	8870	0
149	20250327	164500	145512450	8870	8870	8870	8870	0
150	20250327	164400	145512450	8870	8870	8870	8870	0
151	20250327	164300	145512450	8870	8870	8870	8870	0
152	20250327	164200	145512450	8870	8870	8870	8870	1662
153	20250327	164100	145512450	8870	8870	8870	8870	0
154	20250327	164000	145512450	8870	8870	8870	8870	0
155	20250327	163900	145512450	8870	8870	8870	8870	0
156	20250327	163800	145512450	8870	8870	8870	8870	0
157	20250327	163700	145512450	8870	8870	8870	8870	0
158	20250327	163600	145512450	8870	8870	8870	8870	0
159	20250327	163500	145512450	8870	8870	8870	8870	0
160	20250327	163400	145512450	8870	8870	8870	8870	0
161	20250327	163300	145512450	8870	8870	8870	8870	0
162	20250327	163200	145512450	8870	8870	8870	8870	0
163	20250327	163100	145512450	8870	8870	8870	8870	0
164	20250327	163000	145512450	8870	8870	8870	8870	0
165	20250327	162900	145512450	8870	8870	8870	8870	0
166	20250327	162800	145512450	8870	8870	8870	8870	0
167	20250327	162700	145512450	8870	8870	8870	8870	0
168	20250327	162600	145512450	8870	8870	8870	8870	0
169	20250327	162500	145512450	8870	8870	8870	8870	0
170	20250327	162400	145512450	8870	8870	8870	8870	0
171	20250327	162300	145512450	8870	8870	8870	8870	0
172	20250327	162200	145512450	8870	8870	8870	8870	0
173	20250327	162100	145512450	8870	8870	8870	8870	0
174	20250327	162000	145512450	8870	8870	8870	8870	0
175	20250327	161900	145512450	8870	8870	8870	8870	0
176	20250327	161800	145512450	8870	8870	8870	8870	0
177	20250327	161700	145512450	8870	8870	8870	8870	0
178	20250327	161600	145512450	8870	8870	8870	8870	0
179	20250327	161500	145512450	8870	8870	8870	8870	0
180	20250327	161400	145512450	8870	8870	8870	8870	0
181	20250327	161300	145512450	8870	8870	8870	8870	0
182	20250327	161200	145512450	8870	8870	8870	8870	1662
183	20250327	161100	145512450	8870	8870	8870	8870	0
184	20250327	161000	145512450	8870	8870	8870	8870	0
185	20250327	160900	145512450	8870	8870	8870	8870	0
186	20250327	160800	145512450	8870	8870	8870	8870	0
187	20250327	160700	145512450	8870	8870	8870	8870	0
188	20250327	160600	145512450	8870	8870	8870	8870	0
189	20250327	160500	145512450	8870	8870	8870	8870	0
190	20250327	160400	145512450	8870	8870	8870	8870	0
191	20250327	160300	145512450	8870	8870	8870	8870	0
192	20250327	160200	145512450	8870	8870	8870	8870	0
193	20250327	160100	145512450	8870	8870	8870	8870	0
194	20250327	160000	145512450	8870	8870	8870	8870	0
195	20250327	155900	145512450	8870	8870	8870	8870	0
196	20250327	155800	145512450	8870	8870	8870	8870	0
197	20250327	155700	145512450	8870	8870	8870	8870	0
198	20250327	155600	145512450	8870	8870	8870	8870	0
199	20250327	155500	145512450	8870	8870	8870	8870	0
200	20250327	155400	145512450	8870	8870	8870	8870	0
201	20250327	155300	145512450	8870	8870	8870	8870	0
202	20250327	155200	145512450	8870	8870	8870	8870	0
203	20250327	155100	145512450	8870	8870	8870	8870	0
204	20250327	155000	145512450	8870	8870	8870	8870	0
205	20250327	154900	145512450	8870	8870	8870	8870	0
206	20250327	154800	145512450	8870	8870	8870	8870	0
207	20250327	154700	145512450	8870	8870	8870	8870	0
208	20250327	154600	145512450	8870	8870	8870	8870	0
209	20250327	154500	145512450	8870	8870	8870	8870	0
210	20250327	154400	145512450	8870	8870	8870	8870	0
211	20250327	154300	145512450	8870	8870	8870	8870	0
212	20250327	154200	145512450	8870	8870	8870	8870	1662
213	20250327	154100	145512450	8870	8870	8870	8870	0
214	20250327	154000	145512450	8870	8870	8870	8870	0
215	20250327	153900	145512450	8870	8870	8870	8870	0
216	20250327	153800	145512450	8870	8870	8870	8870	0
217	20250327	153700	145512450	8870	8870	8870	8870	0
218	20250327	153600	145512450	8870	8870	8870	8870	0
219	20250327	153500	145512450	8870	8870	8870	8870	0
220	20250327	153400	145512450	8870	8870	8870	8870	0
221	20250327	153300	145512450	8870	8870	8870	8870	0
222	20250327	153200	145512450	8870	8870	8870	8870	0
223	20250327	153100	145512450	8870	8870	8870	8870	0
224	20250327	153000	145512450	8870	8870	8870	8870	1662
225	20250327	152900	130770510	8870	8870	8870	8870	0
226	20250327	152800	130770510	8870	8870	8870	8870	0
227	20250327	152700	130770510	8870	8870	8870	8870	0
228	20250327	152600	130770510	8870	8870	8870	8870	0
229	20250327	152500	130770510	8870	8870	8870	8870	0
230	20250327	152400	130770510	8870	8870	8870	8870	0
231	20250327	152300	130770510	8870	8870	8870	8870	0
232	20250327	152200	130770510	8870	8870	8870	8870	0
233	20250327	152100	130770510	8870	8870	8870	8870	0
234	20250327	152000	130770510	8870	8870	8870	8870	0
235	20250327	151900	130770510	8870	8870	8870	8870	1
236	20250327	151800	130761640	8880	8880	8880	8880	0
237	20250327	151700	130761640	8880	8880	8880	8880	0
238	20250327	151600	130761640	8880	8880	8880	8880	0
239	20250327	151500	130761640	8880	8870	8880	8870	1380
240	20250327	151400	118520240	8870	8870	8870	8870	0
241	20250327	151300	118520240	8870	8870	8870	8870	0
242	20250327	151200	118520240	8870	8870	8870	8870	0
243	20250327	151100	118520240	8870	8870	8870	8870	0
244	20250327	151000	118520240	8870	8870	8870	8870	0
245	20250327	150900	118520240	8870	8870	8870	8870	0
246	20250327	150800	118520240	8870	8870	8870	8870	0
247	20250327	150700	118520240	8870	8870	8870	8870	0
248	20250327	150600	118520240	8870	8870	8870	8870	10
249	20250327	150500	118431540	8870	8870	8870	8870	0
250	20250327	150400	118431540	8870	8870	8870	8870	0
251	20250327	150300	118431540	8870	8870	8870	8870	0
252	20250327	150200	118431540	8870	8870	8870	8870	0
253	20250327	150100	118431540	8870	8870	8870	8870	0
254	20250327	150000	118431540	8870	8870	8870	8870	0
255	20250327	145900	118431540	8870	8870	8870	8870	0
256	20250327	145800	118431540	8870	8870	8870	8870	0
257	20250327	145700	118431540	8870	8870	8870	8870	0
258	20250327	145600	118431540	8870	8870	8870	8870	0
259	20250327	145500	118431540	8870	8870	8870	8870	0
260	20250327	145400	118431540	8870	8870	8870	8870	0
261	20250327	145300	118431540	8870	8870	8870	8870	0
262	20250327	145200	118431540	8870	8870	8870	8870	0
263	20250327	145100	118431540	8870	8870	8870	8870	0
264	20250327	145000	118431540	8870	8870	8870	8870	0
265	20250327	144900	118431540	8870	8870	8870	8870	0
266	20250327	144800	118431540	8870	8870	8870	8870	0
267	20250327	144700	118431540	8870	8870	8870	8870	0
268	20250327	144600	118431540	8870	8870	8870	8870	0
269	20250327	144500	118431540	8870	8870	8870	8870	0
270	20250327	144400	118431540	8870	8870	8870	8870	0
271	20250327	144300	118431540	8870	8870	8870	8870	0
272	20250327	144200	118431540	8870	8870	8870	8870	0
273	20250327	144100	118431540	8870	8870	8870	8870	0
274	20250327	144000	118431540	8870	8870	8870	8870	0
275	20250327	143900	118431540	8870	8870	8870	8870	0
276	20250327	143800	118431540	8870	8870	8870	8870	0
277	20250327	143700	118431540	8870	8870	8870	8870	0
278	20250327	143600	118431540	8870	8870	8870	8870	0
279	20250327	143500	118431540	8870	8870	8870	8870	0
280	20250327	143400	118431540	8870	8870	8870	8870	1
281	20250327	143300	118422670	8870	8870	8870	8870	0
282	20250327	143200	118422670	8870	8870	8870	8870	0
283	20250327	143100	118422670	8870	8870	8870	8870	0
284	20250327	143000	118422670	8870	8870	8870	8870	0
285	20250327	142900	118422670	8870	8870	8870	8870	0
286	20250327	142800	118422670	8870	8870	8870	8870	0
287	20250327	142700	118422670	8870	8870	8870	8870	0
288	20250327	142600	118422670	8870	8870	8870	8870	0
289	20250327	142500	118422670	8870	8870	8870	8870	0
290	20250327	142400	118422670	8870	8870	8870	8870	0
291	20250327	142300	118422670	8870	8870	8870	8870	2860
292	20250327	142200	93054470	8870	8870	8870	8870	0
293	20250327	142100	93054470	8870	8870	8870	8870	0
294	20250327	142000	93054470	8870	8870	8870	8870	0
295	20250327	141900	93054470	8870	8870	8870	8870	1
296	20250327	141800	93045600	8870	8870	8870	8870	0
297	20250327	141700	93045600	8870	8870	8870	8870	0
298	20250327	141600	93045600	8870	8870	8870	8870	11
299	20250327	141500	92948030	8870	8870	8870	8870	0
300	20250327	141400	92948030	8870	8870	8870	8870	0
301	20250327	141300	92948030	8870	8870	8870	8870	337
302	20250327	141200	89958840	8870	8870	8870	8870	0
303	20250327	141100	89958840	8870	8870	8870	8870	230
304	20250327	141000	87918740	8880	8880	8880	8880	3
305	20250327	140900	87892100	8880	8880	8880	8880	337
306	20250327	140800	84899540	8880	8880	8880	8880	0
307	20250327	140700	84899540	8880	8880	8880	8880	0
308	20250327	140600	84899540	8880	8880	8880	8880	0
309	20250327	140500	84899540	8880	8880	8880	8880	0
310	20250327	140400	84899540	8880	8880	8880	8880	0
311	20250327	140300	84899540	8880	8880	8880	8880	0
312	20250327	140200	84899540	8880	8880	8880	8880	0
313	20250327	140100	84899540	8880	8880	8880	8880	0
314	20250327	140000	84899540	8880	8880	8880	8880	0
315	20250327	135900	84899540	8880	8880	8880	8880	0
316	20250327	135800	84899540	8880	8880	8880	8880	0
317	20250327	135700	84899540	8880	8880	8880	8880	0
318	20250327	135600	84899540	8880	8880	8880	8880	0
319	20250327	135500	84899540	8880	8880	8880	8880	1
320	20250327	135400	84890660	8880	8880	8880	8880	0
321	20250327	135300	84890660	8880	8880	8880	8880	0
322	20250327	135200	84890660	8880	8880	8880	8880	0
323	20250327	135100	84890660	8880	8880	8880	8880	100
324	20250327	135000	84002660	8880	8880	8880	8880	200
325	20250327	134900	82226660	8870	8870	8870	8870	0
326	20250327	134800	82226660	8870	8870	8870	8870	0
327	20250327	134700	82226660	8870	8870	8870	8870	0
328	20250327	134600	82226660	8870	8870	8870	8870	0
329	20250327	134500	82226660	8870	8870	8870	8870	0
330	20250327	134400	82226660	8870	8870	8870	8870	0
331	20250327	134300	82226660	8870	8870	8870	8870	0
332	20250327	134200	82226660	8870	8870	8870	8870	0
333	20250327	134100	82226660	8870	8870	8870	8870	0
334	20250327	134000	82226660	8870	8870	8870	8870	0
335	20250327	133900	82226660	8870	8870	8870	8870	0
336	20250327	133800	82226660	8870	8870	8870	8870	0
337	20250327	133700	82226660	8870	8870	8870	8870	0
338	20250327	133600	82226660	8870	8870	8870	8870	0
339	20250327	133500	82226660	8870	8870	8870	8870	0
340	20250327	133400	82226660	8870	8870	8870	8870	0
341	20250327	133300	82226660	8870	8870	8870	8870	0
342	20250327	133200	82226660	8870	8870	8870	8870	0
343	20250327	133100	82226660	8870	8870	8870	8870	0
344	20250327	133000	82226660	8870	8870	8870	8870	0
345	20250327	132900	82226660	8870	8870	8870	8870	0
346	20250327	132800	82226660	8870	8870	8870	8870	0
347	20250327	132700	82226660	8870	8870	8870	8870	0
348	20250327	132600	82226660	8870	8870	8870	8870	0
349	20250327	132500	82226660	8870	8870	8870	8870	0
350	20250327	132400	82226660	8870	8870	8870	8870	0
351	20250327	132300	82226660	8870	8870	8870	8870	124
352	20250327	132200	81126780	8870	8870	8870	8870	0
353	20250327	132100	81126780	8870	8870	8870	8870	0
354	20250327	132000	81126780	8870	8870	8870	8870	0
355	20250327	131900	81126780	8870	8870	8870	8870	0
356	20250327	131800	81126780	8870	8870	8870	8870	0
357	20250327	131700	81126780	8870	8870	8870	8870	0
358	20250327	131600	81126780	8870	8870	8870	8870	1
359	20250327	131500	81117910	8880	8880	8880	8880	0
360	20250327	131400	81117910	8880	8880	8880	8880	0
361	20250327	131300	81117910	8880	8880	8880	8880	0
362	20250327	131200	81117910	8880	8880	8880	8880	0
363	20250327	131100	81117910	8880	8880	8880	8880	0
364	20250327	131000	81117910	8880	8880	8880	8880	0
365	20250327	130900	81117910	8880	8880	8880	8880	0
366	20250327	130800	81117910	8880	8880	8880	8880	0
367	20250327	130700	81117910	8880	8880	8880	8880	0
368	20250327	130600	81117910	8880	8880	8880	8880	0
369	20250327	130500	81117910	8880	8880	8880	8880	0
370	20250327	130400	81117910	8880	8880	8880	8880	0
371	20250327	130300	81117910	8880	8880	8880	8880	0
372	20250327	130200	81117910	8880	8880	8880	8880	0
373	20250327	130100	81117910	8880	8880	8880	8880	20
374	20250327	130000	80940310	8880	8880	8880	8880	0
375	20250327	125900	80940310	8880	8880	8880	8880	0
376	20250327	125800	80940310	8880	8880	8880	8880	100
377	20250327	125700	80052310	8880	8880	8880	8880	0
378	20250327	125600	80052310	8880	8880	8880	8880	0
379	20250327	125500	80052310	8880	8880	8880	8880	0
380	20250327	125400	80052310	8880	8880	8880	8880	0
381	20250327	125300	80052310	8880	8880	8880	8880	0
382	20250327	125200	80052310	8880	8880	8880	8880	0
383	20250327	125100	80052310	8880	8880	8880	8880	0
384	20250327	125000	80052310	8880	8880	8880	8880	0
385	20250327	124900	80052310	8880	8880	8880	8880	0
386	20250327	124800	80052310	8880	8880	8880	8880	0
387	20250327	124700	80052310	8880	8880	8880	8880	0
388	20250327	124600	80052310	8880	8880	8880	8880	0
389	20250327	124500	80052310	8880	8880	8880	8880	0
390	20250327	124400	80052310	8880	8880	8880	8880	0
391	20250327	124300	80052310	8880	8880	8880	8880	0
392	20250327	124200	80052310	8880	8880	8880	8880	0
393	20250327	124100	80052310	8880	8880	8880	8880	0
394	20250327	124000	80052310	8880	8880	8880	8880	0
395	20250327	123900	80052310	8880	8880	8880	8880	0
396	20250327	123800	80052310	8880	8880	8880	8880	0
397	20250327	123700	80052310	8880	8880	8880	8880	0
398	20250327	123600	80052310	8880	8880	8880	8880	0
399	20250327	123500	80052310	8880	8880	8880	8880	0
400	20250327	123400	80052310	8880	8880	8880	8880	0
401	20250327	123300	80052310	8880	8880	8880	8880	0
402	20250327	123200	80052310	8880	8880	8880	8880	0
403	20250327	123100	80052310	8880	8880	8880	8880	0
404	20250327	123000	80052310	8880	8880	8880	8880	0
405	20250327	122900	80052310	8880	8880	8880	8880	0
406	20250327	122800	80052310	8880	8880	8880	8880	0
407	20250327	122700	80052310	8880	8880	8880	8880	0
408	20250327	122600	80052310	8880	8880	8880	8880	0
409	20250327	122500	80052310	8880	8880	8880	8880	0
410	20250327	122400	80052310	8880	8880	8880	8880	0
411	20250327	122300	80052310	8880	8880	8880	8880	17
412	20250327	122200	79901350	8870	8870	8870	8870	0
413	20250327	122100	79901350	8870	8870	8870	8870	0
414	20250327	122000	79901350	8870	8870	8870	8870	0
415	20250327	121900	79901350	8870	8870	8870	8870	0
416	20250327	121800	79901350	8870	8870	8870	8870	0
417	20250327	121700	79901350	8870	8870	8870	8870	0
418	20250327	121600	79901350	8870	8870	8870	8870	0
419	20250327	121500	79901350	8870	8870	8870	8870	0
420	20250327	121400	79901350	8870	8870	8870	8870	0
421	20250327	121300	79901350	8870	8870	8870	8870	0
422	20250327	121200	79901350	8870	8870	8870	8870	0
423	20250327	121100	79901350	8870	8870	8870	8870	0
424	20250327	121000	79901350	8870	8870	8870	8870	0
425	20250327	120900	79901350	8870	8870	8870	8870	0
426	20250327	120800	79901350	8870	8870	8870	8870	0
427	20250327	120700	79901350	8870	8870	8870	8870	0
428	20250327	120600	79901350	8870	8870	8870	8870	0
429	20250327	120500	79901350	8870	8870	8870	8870	0
430	20250327	120400	79901350	8870	8870	8870	8870	0
431	20250327	120300	79901350	8870	8870	8870	8870	0
432	20250327	120200	79901350	8870	8870	8870	8870	0
433	20250327	120100	79901350	8870	8870	8870	8870	0
434	20250327	120000	79901350	8870	8870	8870	8870	0
435	20250327	115900	79901350	8870	8870	8870	8870	3348
436	20250327	115800	50204590	8870	8870	8870	8870	0
437	20250327	115700	50204590	8870	8870	8870	8870	0
438	20250327	115600	50204590	8870	8870	8870	8870	0
439	20250327	115500	50204590	8870	8870	8870	8870	1
440	20250327	115400	50195720	8870	8870	8870	8870	0
441	20250327	115300	50195720	8870	8870	8870	8870	0
442	20250327	115200	50195720	8870	8870	8870	8870	0
443	20250327	115100	50195720	8870	8870	8870	8870	0
444	20250327	115000	50195720	8870	8870	8870	8870	0
445	20250327	114900	50195720	8870	8870	8870	8870	0
446	20250327	114800	50195720	8870	8870	8870	8870	0
447	20250327	114700	50195720	8870	8870	8870	8870	0
448	20250327	114600	50195720	8870	8870	8870	8870	0
449	20250327	114500	50195720	8870	8870	8870	8870	0
450	20250327	114400	50195720	8870	8870	8870	8870	0
451	20250327	114300	50195720	8870	8870	8870	8870	0
452	20250327	114200	50195720	8870	8870	8870	8870	0
453	20250327	114100	50195720	8870	8870	8870	8870	0
454	20250327	114000	50195720	8870	8870	8870	8870	0
455	20250327	113900	50195720	8870	8870	8870	8870	0
456	20250327	113800	50195720	8870	8870	8870	8870	0
457	20250327	113700	50195720	8870	8870	8870	8870	0
458	20250327	113600	50195720	8870	8880	8880	8870	101
459	20250327	113500	49299840	8880	8880	8880	8880	0
460	20250327	113400	49299840	8880	8880	8880	8880	0
461	20250327	113300	49299840	8880	8880	8880	8880	0
462	20250327	113200	49299840	8880	8875	8880	8875	100
463	20250327	113100	48412090	8870	8870	8870	8870	0
464	20250327	113000	48412090	8870	8870	8870	8870	0
465	20250327	112900	48412090	8870	8870	8870	8870	5
466	20250327	112800	48367740	8870	8870	8870	8870	0
467	20250327	112700	48367740	8870	8870	8870	8870	0
468	20250327	112600	48367740	8870	8870	8870	8870	0
469	20250327	112500	48367740	8870	8870	8870	8870	0
470	20250327	112400	48367740	8870	8870	8870	8870	0
471	20250327	112300	48367740	8870	8870	8870	8870	200
472	20250327	112200	46593740	8880	8880	8880	8880	0
473	20250327	112100	46593740	8880	8880	8880	8880	0
474	20250327	112000	46593740	8880	8880	8880	8880	0
475	20250327	111900	46593740	8880	8880	8880	8880	0
476	20250327	111800	46593740	8880	8880	8880	8880	0
477	20250327	111700	46593740	8880	8880	8880	8880	0
478	20250327	111600	46593740	8880	8880	8880	8880	1
479	20250327	111500	46584860	8870	8870	8870	8870	0
480	20250327	111400	46584860	8870	8870	8870	8870	95
481	20250327	111300	45742210	8870	8870	8870	8870	0
482	20250327	111200	45742210	8870	8870	8870	8870	0
483	20250327	111100	45742210	8870	8870	8870	8870	0
484	20250327	111000	45742210	8870	8870	8870	8870	0
485	20250327	110900	45742210	8870	8870	8870	8870	0
486	20250327	110800	45742210	8870	8870	8870	8870	0
487	20250327	110700	45742210	8870	8870	8870	8870	0
488	20250327	110600	45742210	8870	8870	8870	8870	0
489	20250327	110500	45742210	8870	8870	8870	8870	4
490	20250327	110400	45706730	8870	8870	8870	8870	0
491	20250327	110300	45706730	8870	8870	8870	8870	0
492	20250327	110200	45706730	8870	8870	8870	8870	200
493	20250327	110100	43932730	8880	8880	8880	8880	0
494	20250327	110000	43932730	8880	8880	8880	8880	0
495	20250327	105900	43932730	8880	8880	8880	8880	0
496	20250327	105800	43932730	8880	8880	8880	8880	3
497	20250327	105700	43906090	8880	8880	8880	8880	0
498	20250327	105600	43906090	8880	8880	8880	8880	0
499	20250327	105500	43906090	8880	8880	8880	8880	1
500	20250327	105400	43897210	8880	8880	8880	8880	0
501	20250327	105300	43897210	8880	8880	8880	8880	0
502	20250327	105200	43897210	8880	8880	8880	8880	0
503	20250327	105100	43897210	8880	8880	8880	8880	0
504	20250327	105000	43897210	8880	8880	8880	8880	2
505	20250327	104900	43879450	8870	8870	8870	8870	83
506	20250327	104800	43143240	8870	8870	8870	8870	0
507	20250327	104700	43143240	8870	8870	8870	8870	0
508	20250327	104600	43143240	8870	8870	8870	8870	0
509	20250327	104500	43143240	8870	8870	8870	8870	0
510	20250327	104400	43143240	8870	8870	8870	8870	0
511	20250327	104300	43143240	8870	8870	8870	8870	0
512	20250327	104200	43143240	8870	8870	8870	8870	0
513	20250327	104100	43143240	8870	8870	8870	8870	0
514	20250327	104000	43143240	8870	8870	8870	8870	0
515	20250327	103900	43143240	8870	8870	8870	8870	0
516	20250327	103800	43143240	8870	8870	8870	8870	0
517	20250327	103700	43143240	8870	8870	8870	8870	0
518	20250327	103600	43143240	8870	8870	8870	8870	0
519	20250327	103500	43143240	8870	8870	8870	8870	0
520	20250327	103400	43143240	8870	8870	8870	8870	0
521	20250327	103300	43143240	8870	8870	8870	8870	0
522	20250327	103200	43143240	8870	8870	8870	8870	0
523	20250327	103100	43143240	8870	8870	8870	8870	0
524	20250327	103000	43143240	8870	8870	8870	8870	100
525	20250327	102900	42256240	8870	8870	8870	8870	0
526	20250327	102800	42256240	8870	8870	8870	8870	0
527	20250327	102700	42256240	8870	8870	8870	8870	0
528	20250327	102600	42256240	8870	8870	8870	8870	0
529	20250327	102500	42256240	8870	8870	8870	8870	0
530	20250327	102400	42256240	8870	8870	8870	8870	30
531	20250327	102300	41990140	8870	8870	8870	8870	0
532	20250327	102200	41990140	8870	8870	8870	8870	2339
533	20250327	102100	21243210	8870	8870	8870	8870	0
534	20250327	102000	21243210	8870	8870	8870	8870	0
535	20250327	101900	21243210	8870	8870	8870	8870	204
536	20250327	101800	19433730	8870	8870	8870	8870	0
537	20250327	101700	19433730	8870	8870	8870	8870	0
538	20250327	101600	19433730	8870	8870	8870	8870	226
539	20250327	101500	17429110	8880	8880	8880	8880	0
540	20250327	101400	17429110	8880	8880	8880	8880	0
541	20250327	101300	17429110	8880	8880	8880	8880	0
542	20250327	101200	17429110	8880	8880	8880	8880	1
543	20250327	101100	17420230	8880	8880	8880	8880	0
544	20250327	101000	17420230	8880	8880	8880	8880	0
545	20250327	100900	17420230	8880	8880	8880	8880	0
546	20250327	100800	17420230	8880	8880	8880	8880	0
547	20250327	100700	17420230	8880	8880	8880	8880	0
548	20250327	100600	17420230	8880	8880	8880	8880	0
549	20250327	100500	17420230	8880	8880	8880	8880	10
550	20250327	100400	17331430	8880	8880	8880	8880	0
551	20250327	100300	17331430	8880	8880	8880	8880	0
552	20250327	100200	17331430	8880	8880	8880	8880	0
553	20250327	100100	17331430	8880	8870	8880	8870	180
554	20250327	100000	15734820	8870	8870	8870	8870	0
555	20250327	095900	15734820	8870	8870	8870	8870	0
556	20250327	095800	15734820	8870	8870	8870	8870	0
557	20250327	095700	15734820	8870	8870	8870	8870	0
558	20250327	095600	15734820	8870	8870	8870	8870	0
559	20250327	095500	15734820	8870	8870	8870	8870	0
560	20250327	095400	15734820	8870	8870	8870	8870	0
561	20250327	095300	15734820	8870	8870	8870	8870	0
562	20250327	095200	15734820	8870	8870	8870	8870	5
563	20250327	095100	15690470	8880	8880	8880	8880	0
564	20250327	095000	15690470	8880	8880	8880	8880	0
565	20250327	094900	15690470	8880	8880	8880	8880	0
566	20250327	094800	15690470	8880	8880	8880	8880	1
567	20250327	094700	15681590	8880	8880	8880	8880	0
568	20250327	094600	15681590	8880	8880	8880	8880	0
569	20250327	094500	15681590	8880	8880	8880	8880	0
570	20250327	094400	15681590	8880	8880	8880	8880	2
571	20250327	094300	15663830	8880	8880	8880	8880	1
572	20250327	094200	15654950	8870	8870	8870	8870	0
573	20250327	094100	15654950	8870	8870	8870	8870	0
574	20250327	094000	15654950	8870	8870	8870	8870	0
575	20250327	093900	15654950	8870	8870	8870	8870	0
576	20250327	093800	15654950	8870	8870	8870	8870	0
577	20250327	093700	15654950	8870	8870	8870	8870	0
578	20250327	093600	15654950	8870	8870	8870	8870	0
579	20250327	093500	15654950	8870	8870	8870	8870	0
580	20250327	093400	15654950	8870	8870	8870	8870	0
581	20250327	093300	15654950	8870	8870	8870	8870	0
582	20250327	093200	15654950	8870	8870	8870	8870	0
583	20250327	093100	15654950	8870	8870	8870	8870	0
584	20250327	093000	15654950	8870	8870	8870	8870	0
585	20250327	092900	15654950	8870	8870	8870	8870	0
586	20250327	092800	15654950	8870	8870	8870	8870	136
587	20250327	092700	14448630	8870	8870	8870	8870	0
588	20250327	092600	14448630	8870	8870	8870	8870	4
589	20250327	092500	14413150	8870	8870	8870	8870	0
590	20250327	092400	14413150	8870	8870	8870	8870	0
591	20250327	092300	14413150	8870	8870	8870	8870	100
592	20250327	092200	13526150	8890	8890	8890	8890	0
593	20250327	092100	13526150	8890	8890	8890	8890	0
594	20250327	092000	13526150	8890	8890	8890	8890	1
595	20250327	091900	13517260	8890	8890	8890	8890	0
596	20250327	091800	13517260	8890	8890	8890	8890	341
597	20250327	091700	10485770	8890	8890	8890	8890	137
598	20250327	091600	9267840	8890	8890	8890	8890	0
599	20250327	091500	9267840	8890	8890	8890	8890	0
600	20250327	091400	9267840	8890	8890	8890	8890	0
601	20250327	091300	9267840	8890	8890	8890	8890	0
602	20250327	091200	9267840	8890	8890	8890	8890	6
603	20250327	091100	9214500	8870	8870	8870	8870	0
604	20250327	091000	9214500	8870	8870	8870	8870	0
605	20250327	090900	9214500	8870	8870	8870	8870	0
606	20250327	090800	9214500	8870	8880	8880	8870	467
607	20250327	090700	5072190	8870	8880	8880	8870	50
608	20250327	090600	4628390	8890	8890	8890	8890	50
609	20250327	090500	4183890	8890	8890	8890	8890	90
610	20250327	090400	3383790	8890	8890	8890	8890	0
611	20250327	090300	3383790	8890	8890	8890	8890	0
612	20250327	090200	3383790	8890	8890	8890	8890	30
613	20250327	090100	3117090	8890	8890	8890	8880	23
614	20250327	090000	2912640	8880	8880	8880	8880	328