KissMeData/029960/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191500	87518180	8690	8690	8690	8690	111
3	20250311	191400	87518180	8690	8690	8690	8690	0
4	20250311	191300	87518180	8690	8690	8690	8690	0
5	20250311	191200	87518180	8690	8690	8690	8690	0
6	20250311	191100	87518180	8690	8690	8690	8690	0
7	20250311	191000	87518180	8690	8690	8690	8690	0
8	20250311	190900	87518180	8690	8690	8690	8690	0
9	20250311	190800	87518180	8690	8690	8690	8690	0
10	20250311	190700	87518180	8690	8690	8690	8690	0
11	20250311	190600	87518180	8690	8690	8690	8690	0
12	20250311	190500	87518180	8690	8690	8690	8690	0
13	20250311	190400	87518180	8690	8690	8690	8690	0
14	20250311	190300	87518180	8690	8690	8690	8690	0
15	20250311	190200	87518180	8690	8690	8690	8690	0
16	20250311	190100	87518180	8690	8690	8690	8690	0
17	20250311	190000	87518180	8690	8690	8690	8690	0
18	20250311	185900	87518180	8690	8690	8690	8690	0
19	20250311	185800	87518180	8690	8690	8690	8690	0
20	20250311	185700	87518180	8690	8690	8690	8690	0
21	20250311	185600	87518180	8690	8690	8690	8690	0
22	20250311	185500	87518180	8690	8690	8690	8690	0
23	20250311	185400	87518180	8690	8690	8690	8690	0
24	20250311	185300	87518180	8690	8690	8690	8690	0
25	20250311	185200	87518180	8690	8690	8690	8690	0
26	20250311	185100	87518180	8690	8690	8690	8690	0
27	20250311	185000	87518180	8690	8690	8690	8690	0
28	20250311	184900	87518180	8690	8690	8690	8690	0
29	20250311	184800	87518180	8690	8690	8690	8690	0
30	20250311	184700	87518180	8690	8690	8690	8690	0
31	20250311	184600	87518180	8690	8690	8690	8690	0
32	20250311	184500	87518180	8690	8690	8690	8690	111
33	20250311	184400	87518180	8690	8690	8690	8690	0
34	20250311	184300	87518180	8690	8690	8690	8690	0
35	20250311	184200	87518180	8690	8690	8690	8690	0
36	20250311	184100	87518180	8690	8690	8690	8690	0
37	20250311	184000	87518180	8690	8690	8690	8690	0
38	20250311	183900	87518180	8690	8690	8690	8690	0
39	20250311	183800	87518180	8690	8690	8690	8690	0
40	20250311	183700	87518180	8690	8690	8690	8690	0
41	20250311	183600	87518180	8690	8690	8690	8690	0
42	20250311	183500	87518180	8690	8690	8690	8690	0
43	20250311	183400	87518180	8690	8690	8690	8690	0
44	20250311	183300	87518180	8690	8690	8690	8690	0
45	20250311	183200	87518180	8690	8690	8690	8690	0
46	20250311	183100	87518180	8690	8690	8690	8690	0
47	20250311	183000	87518180	8690	8690	8690	8690	0
48	20250311	182900	87518180	8690	8690	8690	8690	0
49	20250311	182800	87518180	8690	8690	8690	8690	0
50	20250311	182700	87518180	8690	8690	8690	8690	0
51	20250311	182600	87518180	8690	8690	8690	8690	0
52	20250311	182500	87518180	8690	8690	8690	8690	0
53	20250311	182400	87518180	8690	8690	8690	8690	0
54	20250311	182300	87518180	8690	8690	8690	8690	0
55	20250311	182200	87518180	8690	8690	8690	8690	0
56	20250311	182100	87518180	8690	8690	8690	8690	0
57	20250311	182000	87518180	8690	8690	8690	8690	0
58	20250311	181900	87518180	8690	8690	8690	8690	0
59	20250311	181800	87518180	8690	8690	8690	8690	0
60	20250311	181700	87518180	8690	8690	8690	8690	0
61	20250311	181600	87518180	8690	8690	8690	8690	0
62	20250311	181500	87518180	8690	8690	8690	8690	111
63	20250311	181400	87518180	8690	8690	8690	8690	0
64	20250311	181300	87518180	8690	8690	8690	8690	0
65	20250311	181200	87518180	8690	8690	8690	8690	0
66	20250311	181100	87518180	8690	8690	8690	8690	0
67	20250311	181000	87518180	8690	8690	8690	8690	0
68	20250311	180900	87518180	8690	8690	8690	8690	0
69	20250311	180800	87518180	8690	8690	8690	8690	0
70	20250311	180700	87518180	8690	8690	8690	8690	0
71	20250311	180600	87518180	8690	8690	8690	8690	0
72	20250311	180500	87518180	8690	8690	8690	8690	0
73	20250311	180400	87518180	8690	8690	8690	8690	0
74	20250311	180300	87518180	8690	8690	8690	8690	0
75	20250311	180200	87518180	8690	8690	8690	8690	0
76	20250311	180100	87518180	8690	8690	8690	8690	0
77	20250311	180000	87518180	8690	8690	8690	8690	0
78	20250311	175900	87518180	8690	8690	8690	8690	0
79	20250311	175800	87518180	8690	8690	8690	8690	0
80	20250311	175700	87518180	8690	8690	8690	8690	0
81	20250311	175600	87518180	8690	8690	8690	8690	0
82	20250311	175500	87518180	8690	8690	8690	8690	0
83	20250311	175400	87518180	8690	8690	8690	8690	0
84	20250311	175300	87518180	8690	8690	8690	8690	0
85	20250311	175200	87518180	8690	8690	8690	8690	0
86	20250311	175100	87518180	8690	8690	8690	8690	0
87	20250311	175000	87518180	8690	8690	8690	8690	0
88	20250311	174900	87518180	8690	8690	8690	8690	0
89	20250311	174800	87518180	8690	8690	8690	8690	0
90	20250311	174700	87518180	8690	8690	8690	8690	0
91	20250311	174600	87518180	8690	8690	8690	8690	0
92	20250311	174500	87518180	8690	8690	8690	8690	111
93	20250311	174400	87518180	8690	8690	8690	8690	0
94	20250311	174300	87518180	8690	8690	8690	8690	0
95	20250311	174200	87518180	8690	8690	8690	8690	0
96	20250311	174100	87518180	8690	8690	8690	8690	0
97	20250311	174000	87518180	8690	8690	8690	8690	0
98	20250311	173900	87518180	8690	8690	8690	8690	0
99	20250311	173800	87518180	8690	8690	8690	8690	0
100	20250311	173700	87518180	8690	8690	8690	8690	0
101	20250311	173600	87518180	8690	8690	8690	8690	0
102	20250311	173500	87518180	8690	8690	8690	8690	0
103	20250311	173400	87518180	8690	8690	8690	8690	0
104	20250311	173300	87518180	8690	8690	8690	8690	0
105	20250311	173200	87518180	8690	8690	8690	8690	0
106	20250311	173100	87518180	8690	8690	8690	8690	0
107	20250311	173000	87518180	8690	8690	8690	8690	0
108	20250311	172900	87518180	8690	8690	8690	8690	0
109	20250311	172800	87518180	8690	8690	8690	8690	0
110	20250311	172700	87518180	8690	8690	8690	8690	0
111	20250311	172600	87518180	8690	8690	8690	8690	0
112	20250311	172500	87518180	8690	8690	8690	8690	0
113	20250311	172400	87518180	8690	8690	8690	8690	0
114	20250311	172300	87518180	8690	8690	8690	8690	0
115	20250311	172200	87518180	8690	8690	8690	8690	0
116	20250311	172100	87518180	8690	8690	8690	8690	0
117	20250311	172000	87518180	8690	8690	8690	8690	0
118	20250311	171900	87518180	8690	8690	8690	8690	0
119	20250311	171800	87518180	8690	8690	8690	8690	0
120	20250311	171700	87518180	8690	8690	8690	8690	0
121	20250311	171600	87518180	8690	8690	8690	8690	0
122	20250311	171500	87518180	8690	8690	8690	8690	111
123	20250311	171400	87518180	8690	8690	8690	8690	0
124	20250311	171300	87518180	8690	8690	8690	8690	0
125	20250311	171200	87518180	8690	8690	8690	8690	0
126	20250311	171100	87518180	8690	8690	8690	8690	0
127	20250311	171000	87518180	8690	8690	8690	8690	0
128	20250311	170900	87518180	8690	8690	8690	8690	0
129	20250311	170800	87518180	8690	8690	8690	8690	0
130	20250311	170700	87518180	8690	8690	8690	8690	0
131	20250311	170600	87518180	8690	8690	8690	8690	0
132	20250311	170500	87518180	8690	8690	8690	8690	0
133	20250311	170400	87518180	8690	8690	8690	8690	0
134	20250311	170300	87518180	8690	8690	8690	8690	0
135	20250311	170200	87518180	8690	8690	8690	8690	0
136	20250311	170100	87518180	8690	8690	8690	8690	0
137	20250311	170000	87518180	8690	8690	8690	8690	0
138	20250311	165900	87518180	8690	8690	8690	8690	0
139	20250311	165800	87518180	8690	8690	8690	8690	0
140	20250311	165700	87518180	8690	8690	8690	8690	0
141	20250311	165600	87518180	8690	8690	8690	8690	0
142	20250311	165500	87518180	8690	8690	8690	8690	0
143	20250311	165400	87518180	8690	8690	8690	8690	0
144	20250311	165300	87518180	8690	8690	8690	8690	0
145	20250311	165200	87518180	8690	8690	8690	8690	0
146	20250311	165100	87518180	8690	8690	8690	8690	0
147	20250311	165000	87518180	8690	8690	8690	8690	0
148	20250311	164900	87518180	8690	8690	8690	8690	0
149	20250311	164800	87518180	8690	8690	8690	8690	0
150	20250311	164700	87518180	8690	8690	8690	8690	0
151	20250311	164600	87518180	8690	8690	8690	8690	0
152	20250311	164500	87518180	8690	8690	8690	8690	111
153	20250311	164400	87518180	8690	8690	8690	8690	0
154	20250311	164300	87518180	8690	8690	8690	8690	0
155	20250311	164200	87518180	8690	8690	8690	8690	0
156	20250311	164100	87518180	8690	8690	8690	8690	0
157	20250311	164000	87518180	8690	8690	8690	8690	0
158	20250311	163900	87518180	8690	8690	8690	8690	0
159	20250311	163800	87518180	8690	8690	8690	8690	0
160	20250311	163700	87518180	8690	8690	8690	8690	0
161	20250311	163600	87518180	8690	8690	8690	8690	0
162	20250311	163500	87518180	8690	8690	8690	8690	0
163	20250311	163400	87518180	8690	8690	8690	8690	0
164	20250311	163300	87518180	8690	8690	8690	8690	0
165	20250311	163200	87518180	8690	8690	8690	8690	0
166	20250311	163100	87518180	8690	8690	8690	8690	0
167	20250311	163000	87518180	8690	8690	8690	8690	0
168	20250311	162900	87518180	8690	8690	8690	8690	0
169	20250311	162800	87518180	8690	8690	8690	8690	0
170	20250311	162700	87518180	8690	8690	8690	8690	0
171	20250311	162600	87518180	8690	8690	8690	8690	0
172	20250311	162500	87518180	8690	8690	8690	8690	0
173	20250311	162400	87518180	8690	8690	8690	8690	0
174	20250311	162300	87518180	8690	8690	8690	8690	0
175	20250311	162200	87518180	8690	8690	8690	8690	0
176	20250311	162100	87518180	8690	8690	8690	8690	0
177	20250311	162000	87518180	8690	8690	8690	8690	0
178	20250311	161900	87518180	8690	8690	8690	8690	0
179	20250311	161800	87518180	8690	8690	8690	8690	0
180	20250311	161700	87518180	8690	8690	8690	8690	0
181	20250311	161600	87518180	8690	8690	8690	8690	0
182	20250311	161500	87518180	8690	8690	8690	8690	111
183	20250311	161400	87518180	8690	8690	8690	8690	0
184	20250311	161300	87518180	8690	8690	8690	8690	0
185	20250311	161200	87518180	8690	8690	8690	8690	0
186	20250311	161100	87518180	8690	8690	8690	8690	0
187	20250311	161000	87518180	8690	8690	8690	8690	0
188	20250311	160900	87518180	8690	8690	8690	8690	0
189	20250311	160800	87518180	8690	8690	8690	8690	0
190	20250311	160700	87518180	8690	8690	8690	8690	0
191	20250311	160600	87518180	8690	8690	8690	8690	0
192	20250311	160500	87518180	8690	8690	8690	8690	0
193	20250311	160400	87518180	8690	8690	8690	8690	0
194	20250311	160300	87518180	8690	8690	8690	8690	0
195	20250311	160200	87518180	8690	8690	8690	8690	0
196	20250311	160100	87518180	8690	8690	8690	8690	0
197	20250311	160000	87518180	8690	8690	8690	8690	0
198	20250311	155900	87518180	8690	8690	8690	8690	0
199	20250311	155800	87518180	8690	8690	8690	8690	0
200	20250311	155700	87518180	8690	8690	8690	8690	0
201	20250311	155600	87518180	8690	8690	8690	8690	0
202	20250311	155500	87518180	8690	8690	8690	8690	0
203	20250311	155400	87518180	8690	8690	8690	8690	0
204	20250311	155300	87518180	8690	8690	8690	8690	0
205	20250311	155200	87518180	8690	8690	8690	8690	0
206	20250311	155100	87518180	8690	8690	8690	8690	0
207	20250311	155000	87518180	8690	8690	8690	8690	0
208	20250311	154900	87518180	8690	8690	8690	8690	0
209	20250311	154800	87518180	8690	8690	8690	8690	0
210	20250311	154700	87518180	8690	8690	8690	8690	0
211	20250311	154600	87518180	8690	8690	8690	8690	0
212	20250311	154500	87518180	8690	8690	8690	8690	111
213	20250311	154400	87518180	8690	8690	8690	8690	0
214	20250311	154300	87518180	8690	8690	8690	8690	0
215	20250311	154200	87518180	8690	8690	8690	8690	0
216	20250311	154100	87518180	8690	8690	8690	8690	0
217	20250311	154000	87518180	8690	8690	8690	8690	0
218	20250311	153900	87518180	8690	8690	8690	8690	0
219	20250311	153800	87518180	8690	8690	8690	8690	0
220	20250311	153700	87518180	8690	8690	8690	8690	0
221	20250311	153600	87518180	8690	8690	8690	8690	0
222	20250311	153500	87518180	8690	8690	8690	8690	0
223	20250311	153400	87518180	8690	8690	8690	8690	0
224	20250311	153300	87518180	8690	8690	8690	8690	0
225	20250311	153200	87518180	8690	8690	8690	8690	0
226	20250311	153100	87518180	8690	8690	8690	8690	0
227	20250311	153000	87518180	8690	8690	8690	8690	111
228	20250311	152900	86553590	8680	8680	8680	8680	0
229	20250311	152800	86553590	8680	8680	8680	8680	0
230	20250311	152700	86553590	8680	8680	8680	8680	0
231	20250311	152600	86553590	8680	8680	8680	8680	0
232	20250311	152500	86553590	8680	8680	8680	8680	0
233	20250311	152400	86553590	8680	8680	8680	8680	0
234	20250311	152300	86553590	8680	8680	8680	8680	0
235	20250311	152200	86553590	8680	8680	8680	8680	0
236	20250311	152100	86553590	8680	8680	8680	8680	0
237	20250311	152000	86553590	8680	8680	8680	8680	0
238	20250311	151900	86553590	8680	8700	8700	8680	33
239	20250311	151800	86267030	8710	8710	8710	8710	0
240	20250311	151700	86267030	8710	8710	8710	8710	0
241	20250311	151600	86267030	8710	8710	8710	8710	0
242	20250311	151500	86267030	8710	8710	8710	8710	0
243	20250311	151400	86267030	8710	8710	8710	8710	0
244	20250311	151300	86267030	8710	8710	8710	8710	0
245	20250311	151200	86267030	8710	8710	8710	8710	0
246	20250311	151100	86267030	8710	8710	8710	8710	0
247	20250311	151000	86267030	8710	8710	8710	8710	60
248	20250311	150900	85744430	8710	8710	8710	8710	0
249	20250311	150800	85744430	8710	8710	8710	8710	0
250	20250311	150700	85744430	8710	8710	8710	8710	0
251	20250311	150600	85744430	8710	8710	8710	8710	0
252	20250311	150500	85744430	8710	8710	8710	8710	0
253	20250311	150400	85744430	8710	8710	8710	8710	0
254	20250311	150300	85744430	8710	8710	8710	8710	0
255	20250311	150200	85744430	8710	8710	8710	8710	0
256	20250311	150100	85744430	8710	8710	8710	8710	0
257	20250311	150000	85744430	8710	8710	8710	8710	0
258	20250311	145900	85744430	8710	8710	8710	8710	0
259	20250311	145800	85744430	8710	8710	8710	8710	0
260	20250311	145700	85744430	8710	8710	8710	8710	0
261	20250311	145600	85744430	8710	8710	8710	8710	0
262	20250311	145500	85744430	8710	8710	8710	8710	1
263	20250311	145400	85735720	8680	8680	8680	8680	0
264	20250311	145300	85735720	8680	8680	8680	8680	0
265	20250311	145200	85735720	8680	8680	8680	8680	0
266	20250311	145100	85735720	8680	8680	8680	8680	0
267	20250311	145000	85735720	8680	8680	8680	8680	0
268	20250311	144900	85735720	8680	8680	8680	8680	0
269	20250311	144800	85735720	8680	8680	8680	8680	0
270	20250311	144700	85735720	8680	8680	8680	8680	0
271	20250311	144600	85735720	8680	8680	8680	8680	10
272	20250311	144500	85648920	8690	8690	8690	8690	0
273	20250311	144400	85648920	8690	8690	8690	8690	0
274	20250311	144300	85648920	8690	8690	8690	8690	0
275	20250311	144200	85648920	8690	8690	8690	8690	0
276	20250311	144100	85648920	8690	8690	8690	8690	0
277	20250311	144000	85648920	8690	8690	8690	8690	0
278	20250311	143900	85648920	8690	8690	8690	8690	0
279	20250311	143800	85648920	8690	8690	8690	8690	0
280	20250311	143700	85648920	8690	8690	8690	8690	85
281	20250311	143600	84910270	8690	8690	8690	8690	0
282	20250311	143500	84910270	8690	8690	8690	8690	0
283	20250311	143400	84910270	8690	8690	8690	8690	0
284	20250311	143300	84910270	8690	8690	8690	8690	0
285	20250311	143200	84910270	8690	8690	8690	8690	0
286	20250311	143100	84910270	8690	8690	8690	8690	15
287	20250311	143000	84779920	8690	8690	8690	8690	0
288	20250311	142900	84779920	8690	8690	8690	8690	0
289	20250311	142800	84779920	8690	8690	8690	8690	0
290	20250311	142700	84779920	8690	8690	8690	8690	0
291	20250311	142600	84779920	8690	8690	8690	8690	0
292	20250311	142500	84779920	8690	8690	8690	8690	0
293	20250311	142400	84779920	8690	8690	8690	8690	0
294	20250311	142300	84779920	8690	8690	8690	8690	0
295	20250311	142200	84779920	8690	8690	8690	8690	0
296	20250311	142100	84779920	8690	8690	8690	8690	0
297	20250311	142000	84779920	8690	8690	8690	8690	0
298	20250311	141900	84779920	8690	8690	8690	8690	0
299	20250311	141800	84779920	8690	8690	8690	8690	0
300	20250311	141700	84779920	8690	8690	8690	8690	0
301	20250311	141600	84779920	8690	8690	8690	8690	0
302	20250311	141500	84779920	8690	8690	8690	8690	0
303	20250311	141400	84779920	8690	8690	8690	8690	3
304	20250311	141300	84753850	8690	8690	8690	8690	0
305	20250311	141200	84753850	8690	8690	8690	8690	0
306	20250311	141100	84753850	8690	8690	8690	8690	0
307	20250311	141000	84753850	8690	8690	8690	8690	0
308	20250311	140900	84753850	8690	8690	8690	8690	3
309	20250311	140800	84727780	8700	8700	8700	8700	116
310	20250311	140700	83718580	8700	8700	8700	8700	0
311	20250311	140600	83718580	8700	8700	8700	8700	0
312	20250311	140500	83718580	8700	8700	8700	8700	0
313	20250311	140400	83718580	8700	8700	8700	8700	0
314	20250311	140300	83718580	8700	8700	8700	8700	0
315	20250311	140200	83718580	8700	8700	8700	8700	0
316	20250311	140100	83718580	8700	8700	8700	8700	0
317	20250311	140000	83718580	8700	8700	8700	8700	0
318	20250311	135900	83718580	8700	8700	8700	8700	0
319	20250311	135800	83718580	8700	8700	8700	8700	0
320	20250311	135700	83718580	8700	8700	8700	8700	0
321	20250311	135600	83718580	8700	8700	8700	8700	0
322	20250311	135500	83718580	8700	8700	8700	8700	1
323	20250311	135400	83709880	8690	8690	8690	8690	0
324	20250311	135300	83709880	8690	8690	8690	8690	0
325	20250311	135200	83709880	8690	8690	8690	8690	0
326	20250311	135100	83709880	8690	8690	8690	8690	0
327	20250311	135000	83709880	8690	8690	8690	8690	0
328	20250311	134900	83709880	8690	8690	8690	8690	0
329	20250311	134800	83709880	8690	8690	8690	8690	0
330	20250311	134700	83709880	8690	8690	8690	8690	0
331	20250311	134600	83709880	8690	8690	8690	8690	0
332	20250311	134500	83709880	8690	8690	8690	8690	0
333	20250311	134400	83709880	8690	8690	8690	8690	0
334	20250311	134300	83709880	8690	8690	8690	8690	0
335	20250311	134200	83709880	8690	8690	8690	8690	0
336	20250311	134100	83709880	8690	8690	8690	8690	0
337	20250311	134000	83709880	8690	8690	8690	8690	0
338	20250311	133900	83709880	8690	8690	8690	8690	0
339	20250311	133800	83709880	8690	8690	8690	8690	0
340	20250311	133700	83709880	8690	8690	8690	8690	0
341	20250311	133600	83709880	8690	8690	8690	8690	0
342	20250311	133500	83709880	8690	8690	8690	8690	0
343	20250311	133400	83709880	8690	8690	8690	8690	0
344	20250311	133300	83709880	8690	8690	8690	8690	0
345	20250311	133200	83709880	8690	8690	8690	8690	0
346	20250311	133100	83709880	8690	8690	8690	8690	0
347	20250311	133000	83709880	8690	8690	8690	8690	1
348	20250311	132900	83701190	8690	8690	8690	8690	0
349	20250311	132800	83701190	8690	8690	8690	8690	0
350	20250311	132700	83701190	8690	8690	8690	8690	0
351	20250311	132600	83701190	8690	8690	8690	8690	0
352	20250311	132500	83701190	8690	8690	8690	8690	0
353	20250311	132400	83701190	8690	8690	8690	8690	0
354	20250311	132300	83701190	8690	8690	8690	8690	0
355	20250311	132200	83701190	8690	8690	8690	8690	0
356	20250311	132100	83701190	8690	8690	8690	8690	0
357	20250311	132000	83701190	8690	8690	8690	8690	0
358	20250311	131900	83701190	8690	8690	8690	8690	0
359	20250311	131800	83701190	8690	8690	8690	8690	0
360	20250311	131700	83701190	8690	8690	8690	8690	0
361	20250311	131600	83701190	8690	8690	8690	8690	0
362	20250311	131500	83701190	8690	8690	8690	8690	0
363	20250311	131400	83701190	8690	8690	8690	8690	0
364	20250311	131300	83701190	8690	8690	8690	8690	0
365	20250311	131200	83701190	8690	8690	8690	8690	23
366	20250311	131100	83501320	8700	8700	8700	8700	146
367	20250311	131000	82231120	8700	8700	8700	8700	0
368	20250311	130900	82231120	8700	8700	8700	8700	0
369	20250311	130800	82231120	8700	8700	8700	8700	0
370	20250311	130700	82231120	8700	8700	8700	8700	0
371	20250311	130600	82231120	8700	8700	8700	8700	0
372	20250311	130500	82231120	8700	8700	8700	8700	0
373	20250311	130400	82231120	8700	8700	8700	8700	0
374	20250311	130300	82231120	8700	8700	8700	8700	0
375	20250311	130200	82231120	8700	8700	8700	8700	0
376	20250311	130100	82231120	8700	8700	8700	8700	0
377	20250311	130000	82231120	8700	8700	8700	8700	0
378	20250311	125900	82231120	8700	8700	8700	8700	0
379	20250311	125800	82231120	8700	8700	8700	8700	0
380	20250311	125700	82231120	8700	8700	8700	8700	0
381	20250311	125600	82231120	8700	8700	8700	8700	0
382	20250311	125500	82231120	8700	8700	8700	8700	0
383	20250311	125400	82231120	8700	8700	8700	8700	2
384	20250311	125300	82213720	8700	8700	8700	8700	3
385	20250311	125200	82187620	8690	8690	8690	8690	0
386	20250311	125100	82187620	8690	8690	8690	8690	2
387	20250311	125000	82170240	8690	8690	8690	8690	0
388	20250311	124900	82170240	8690	8690	8690	8690	0
389	20250311	124800	82170240	8690	8690	8690	8690	0
390	20250311	124700	82170240	8690	8690	8690	8690	0
391	20250311	124600	82170240	8690	8690	8690	8690	0
392	20250311	124500	82170240	8690	8690	8690	8690	0
393	20250311	124400	82170240	8690	8690	8690	8690	0
394	20250311	124300	82170240	8690	8690	8690	8690	0
395	20250311	124200	82170240	8690	8690	8690	8690	0
396	20250311	124100	82170240	8690	8690	8690	8690	0
397	20250311	124000	82170240	8690	8690	8690	8690	0
398	20250311	123900	82170240	8690	8690	8690	8690	0
399	20250311	123800	82170240	8690	8690	8690	8690	0
400	20250311	123700	82170240	8690	8690	8690	8690	0
401	20250311	123600	82170240	8690	8690	8690	8690	0
402	20250311	123500	82170240	8690	8690	8690	8690	0
403	20250311	123400	82170240	8690	8690	8690	8690	0
404	20250311	123300	82170240	8690	8690	8690	8690	0
405	20250311	123200	82170240	8690	8690	8690	8690	0
406	20250311	123100	82170240	8690	8690	8690	8690	0
407	20250311	123000	82170240	8690	8690	8690	8690	0
408	20250311	122900	82170240	8690	8690	8690	8690	13
409	20250311	122800	82057270	8700	8700	8700	8700	0
410	20250311	122700	82057270	8700	8700	8700	8700	0
411	20250311	122600	82057270	8700	8700	8700	8700	0
412	20250311	122500	82057270	8700	8700	8700	8700	0
413	20250311	122400	82057270	8700	8700	8700	8700	0
414	20250311	122300	82057270	8700	8700	8700	8700	5
415	20250311	122200	82013770	8700	8700	8700	8700	0
416	20250311	122100	82013770	8700	8700	8700	8700	0
417	20250311	122000	82013770	8700	8700	8700	8700	0
418	20250311	121900	82013770	8700	8700	8700	8700	0
419	20250311	121800	82013770	8700	8700	8700	8700	0
420	20250311	121700	82013770	8700	8700	8700	8700	0
421	20250311	121600	82013770	8700	8700	8700	8700	0
422	20250311	121500	82013770	8700	8700	8700	8700	0
423	20250311	121400	82013770	8700	8700	8700	8700	0
424	20250311	121300	82013770	8700	8700	8700	8700	0
425	20250311	121200	82013770	8700	8700	8700	8700	0
426	20250311	121100	82013770	8700	8700	8700	8700	0
427	20250311	121000	82013770	8700	8700	8700	8700	0
428	20250311	120900	82013770	8700	8700	8700	8700	0
429	20250311	120800	82013770	8700	8700	8700	8700	0
430	20250311	120700	82013770	8700	8700	8700	8700	0
431	20250311	120600	82013770	8700	8700	8700	8700	0
432	20250311	120500	82013770	8700	8700	8700	8700	127
433	20250311	120400	80908870	8700	8690	8700	8690	124
434	20250311	120300	79831080	8680	8680	8680	8680	15
435	20250311	120200	79700880	8680	8680	8680	8680	0
436	20250311	120100	79700880	8680	8680	8680	8680	29
437	20250311	120000	79449160	8680	8680	8680	8680	0
438	20250311	115900	79449160	8680	8680	8680	8680	0
439	20250311	115800	79449160	8680	8680	8680	8680	0
440	20250311	115700	79449160	8680	8680	8680	8680	0
441	20250311	115600	79449160	8680	8680	8680	8680	0
442	20250311	115500	79449160	8680	8680	8680	8680	0
443	20250311	115400	79449160	8680	8680	8680	8680	0
444	20250311	115300	79449160	8680	8680	8680	8680	145
445	20250311	115200	78190560	8680	8680	8680	8680	0
446	20250311	115100	78190560	8680	8680	8680	8680	0
447	20250311	115000	78190560	8680	8680	8680	8680	0
448	20250311	114900	78190560	8680	8680	8680	8680	0
449	20250311	114800	78190560	8680	8680	8680	8680	0
450	20250311	114700	78190560	8680	8680	8680	8680	0
451	20250311	114600	78190560	8680	8680	8680	8680	0
452	20250311	114500	78190560	8680	8680	8680	8680	0
453	20250311	114400	78190560	8680	8680	8680	8680	100
454	20250311	114300	77322560	8680	8680	8680	8680	0
455	20250311	114200	77322560	8680	8680	8680	8680	0
456	20250311	114100	77322560	8680	8680	8680	8680	0
457	20250311	114000	77322560	8680	8680	8680	8680	0
458	20250311	113900	77322560	8680	8680	8680	8680	0
459	20250311	113800	77322560	8680	8680	8680	8680	0
460	20250311	113700	77322560	8680	8680	8680	8680	0
461	20250311	113600	77322560	8680	8680	8680	8680	0
462	20250311	113500	77322560	8680	8680	8680	8680	0
463	20250311	113400	77322560	8680	8680	8680	8680	0
464	20250311	113300	77322560	8680	8680	8680	8680	0
465	20250311	113200	77322560	8680	8680	8680	8680	0
466	20250311	113100	77322560	8680	8680	8680	8680	0
467	20250311	113000	77322560	8680	8680	8680	8680	0
468	20250311	112900	77322560	8680	8680	8680	8680	0
469	20250311	112800	77322560	8680	8680	8680	8680	0
470	20250311	112700	77322560	8680	8680	8680	8680	0
471	20250311	112600	77322560	8680	8680	8680	8680	0
472	20250311	112500	77322560	8680	8680	8680	8680	0
473	20250311	112400	77322560	8680	8680	8680	8680	0
474	20250311	112300	77322560	8680	8680	8680	8680	0
475	20250311	112200	77322560	8680	8680	8680	8680	0
476	20250311	112100	77322560	8680	8680	8680	8680	0
477	20250311	112000	77322560	8680	8680	8680	8680	0
478	20250311	111900	77322560	8680	8680	8680	8680	0
479	20250311	111800	77322560	8680	8680	8680	8680	19
480	20250311	111700	77157640	8690	8690	8690	8690	0
481	20250311	111600	77157640	8690	8690	8690	8690	1
482	20250311	111500	77148950	8680	8680	8680	8680	0
483	20250311	111400	77148950	8680	8680	8680	8680	0
484	20250311	111300	77148950	8680	8680	8680	8680	0
485	20250311	111200	77148950	8680	8680	8680	8680	0
486	20250311	111100	77148950	8680	8680	8680	8680	0
487	20250311	111000	77148950	8680	8680	8680	8680	0
488	20250311	110900	77148950	8680	8680	8680	8680	0
489	20250311	110800	77148950	8680	8680	8680	8680	0
490	20250311	110700	77148950	8680	8680	8680	8680	0
491	20250311	110600	77148950	8680	8680	8680	8680	0
492	20250311	110500	77148950	8680	8680	8680	8680	0
493	20250311	110400	77148950	8680	8680	8680	8680	0
494	20250311	110300	77148950	8680	8680	8680	8680	0
495	20250311	110200	77148950	8680	8680	8680	8680	0
496	20250311	110100	77148950	8680	8680	8680	8680	0
497	20250311	110000	77148950	8680	8680	8680	8680	0
498	20250311	105900	77148950	8680	8680	8680	8680	0
499	20250311	105800	77148950	8680	8680	8680	8680	1
500	20250311	105700	77140270	8700	8700	8700	8700	0
501	20250311	105600	77140270	8700	8700	8700	8700	0
502	20250311	105500	77140270	8700	8700	8700	8700	1
503	20250311	105400	77131570	8700	8700	8700	8700	0
504	20250311	105300	77131570	8700	8700	8700	8700	0
505	20250311	105200	77131570	8700	8700	8700	8700	0
506	20250311	105100	77131570	8700	8700	8700	8700	0
507	20250311	105000	77131570	8700	8700	8700	8700	0
508	20250311	104900	77131570	8700	8700	8700	8700	0
509	20250311	104800	77131570	8700	8700	8700	8700	0
510	20250311	104700	77131570	8700	8700	8700	8700	0
511	20250311	104600	77131570	8700	8700	8700	8700	0
512	20250311	104500	77131570	8700	8700	8700	8700	0
513	20250311	104400	77131570	8700	8680	8700	8680	304
514	20250311	104300	74491740	8680	8680	8680	8680	0
515	20250311	104200	74491740	8680	8680	8680	8680	0
516	20250311	104100	74491740	8680	8680	8680	8680	0
517	20250311	104000	74491740	8680	8680	8680	8680	0
518	20250311	103900	74491740	8680	8680	8680	8680	0
519	20250311	103800	74491740	8680	8680	8680	8680	0
520	20250311	103700	74491740	8680	8680	8680	8680	0
521	20250311	103600	74491740	8680	8680	8680	8680	0
522	20250311	103500	74491740	8680	8680	8680	8680	0
523	20250311	103400	74491740	8680	8680	8680	8680	1
524	20250311	103300	74483060	8710	8710	8710	8710	0
525	20250311	103200	74483060	8710	8710	8710	8710	0
526	20250311	103100	74483060	8710	8710	8710	8710	0
527	20250311	103000	74483060	8710	8710	8710	8710	0
528	20250311	102900	74483060	8710	8690	8710	8690	193
529	20250311	102800	72805850	8660	8660	8660	8660	0
530	20250311	102700	72805850	8660	8660	8660	8660	0
531	20250311	102600	72805850	8660	8660	8660	8660	0
532	20250311	102500	72805850	8660	8660	8660	8660	5
533	20250311	102400	72762550	8660	8660	8660	8660	0
534	20250311	102300	72762550	8660	8660	8660	8660	0
535	20250311	102200	72762550	8660	8660	8660	8660	0
536	20250311	102100	72762550	8660	8660	8660	8660	0
537	20250311	102000	72762550	8660	8660	8660	8660	0
538	20250311	101900	72762550	8660	8670	8670	8660	47
539	20250311	101800	72355500	8680	8680	8680	8680	52
540	20250311	101700	71904140	8680	8680	8680	8680	200
541	20250311	101600	70168140	8680	8680	8680	8680	1
542	20250311	101500	70159460	8720	8720	8720	8720	0
543	20250311	101400	70159460	8720	8720	8720	8720	0
544	20250311	101300	70159460	8720	8720	8720	8720	0
545	20250311	101200	70159460	8720	8720	8720	8720	0
546	20250311	101100	70159460	8720	8720	8720	8720	0
547	20250311	101000	70159460	8720	8720	8720	8720	0
548	20250311	100900	70159460	8720	8720	8720	8720	0
549	20250311	100800	70159460	8720	8720	8720	8720	0
550	20250311	100700	70159460	8720	8720	8720	8720	0
551	20250311	100600	70159460	8720	8720	8720	8720	0
552	20250311	100500	70159460	8720	8720	8720	8720	0
553	20250311	100400	70159460	8720	8680	8720	8670	643
554	20250311	100300	64581270	8690	8690	8690	8690	0
555	20250311	100200	64581270	8690	8690	8690	8690	1102
556	20250311	100100	55004890	8730	8730	8730	8730	0
557	20250311	100000	55004890	8730	8730	8730	8730	0
558	20250311	095900	55004890	8730	8730	8730	8730	0
559	20250311	095800	55004890	8730	8730	8730	8730	0
560	20250311	095700	55004890	8730	8730	8730	8730	0
561	20250311	095600	55004890	8730	8730	8730	8730	0
562	20250311	095500	55004890	8730	8730	8730	8730	0
563	20250311	095400	55004890	8730	8730	8730	8730	0
564	20250311	095300	55004890	8730	8730	8730	8730	0
565	20250311	095200	55004890	8730	8730	8730	8730	0
566	20250311	095100	55004890	8730	8730	8730	8730	0
567	20250311	095000	55004890	8730	8730	8730	8730	0
568	20250311	094900	55004890	8730	8730	8730	8730	0
569	20250311	094800	55004890	8730	8730	8730	8730	0
570	20250311	094700	55004890	8730	8730	8730	8730	0
571	20250311	094600	55004890	8730	8730	8730	8730	0
572	20250311	094500	55004890	8730	8730	8730	8730	2
573	20250311	094400	54987430	8730	8710	8730	8710	11
574	20250311	094300	54891430	8720	8720	8720	8720	0
575	20250311	094200	54891430	8720	8720	8720	8720	0
576	20250311	094100	54891430	8720	8720	8720	8720	0
577	20250311	094000	54891430	8720	8720	8720	8720	0
578	20250311	093900	54891430	8720	8720	8720	8720	0
579	20250311	093800	54891430	8720	8720	8720	8720	0
580	20250311	093700	54891430	8720	8720	8720	8720	0
581	20250311	093600	54891430	8720	8720	8720	8720	0
582	20250311	093500	54891430	8720	8720	8720	8720	0
583	20250311	093400	54891430	8720	8720	8720	8720	1
584	20250311	093300	54882710	8710	8710	8710	8710	0
585	20250311	093200	54882710	8710	8710	8710	8710	0
586	20250311	093100	54882710	8710	8710	8710	8710	1
587	20250311	093000	54874000	8690	8690	8690	8690	0
588	20250311	092900	54874000	8690	8690	8690	8690	0
589	20250311	092800	54874000	8690	8690	8690	8690	0
590	20250311	092700	54874000	8690	8690	8690	8690	804
591	20250311	092600	47887240	8680	8690	8690	8680	249
592	20250311	092500	45724900	8690	8690	8690	8690	0
593	20250311	092400	45724900	8690	8690	8690	8690	23
594	20250311	092300	45525030	8700	8700	8700	8700	0
595	20250311	092200	45525030	8700	8700	8700	8700	214
596	20250311	092100	43663230	8700	8700	8700	8700	1
597	20250311	092000	43654530	8700	8700	8700	8700	0
598	20250311	091900	43654530	8700	8700	8700	8700	0
599	20250311	091800	43654530	8700	8700	8700	8700	0
600	20250311	091700	43654530	8700	8700	8700	8700	0
601	20250311	091600	43654530	8700	8700	8700	8700	0
602	20250311	091500	43654530	8700	8700	8700	8700	0
603	20250311	091400	43654530	8700	8700	8700	8700	0
604	20250311	091300	43654530	8700	8700	8700	8700	0
605	20250311	091200	43654530	8700	8700	8700	8700	0
606	20250311	091100	43654530	8700	8700	8700	8700	0
607	20250311	091000	43654530	8700	8700	8700	8700	0
608	20250311	090900	43654530	8700	8700	8700	8700	0
609	20250311	090800	43654530	8700	8700	8700	8700	0
610	20250311	090700	43654530	8700	8710	8710	8700	5009
611	20250311	090600	26220	8740	8740	8740	8740	2
612	20250311	090500	8740	8740	8740	8740	8740	0
613	20250311	090400	8740	8740	8740	8740	8740	0
614	20250311	090300	8740	8740	8740	8740	8740	0
615	20250311	090200	8740	8740	8740	8740	8740	0
616	20250311	090100	8740	8740	8740	8740	8740	1
617	20250311	090000	0	8740	8740	8740	8740	0