KissMeData/060850/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194400	83191830	5240	5240	5240	5240	1771
3	20250320	194300	83191830	5240	5240	5240	5240	0
4	20250320	194200	83191830	5240	5240	5240	5240	0
5	20250320	194100	83191830	5240	5240	5240	5240	0
6	20250320	194000	83191830	5240	5240	5240	5240	0
7	20250320	193900	83191830	5240	5240	5240	5240	0
8	20250320	193800	83191830	5240	5240	5240	5240	0
9	20250320	193700	83191830	5240	5240	5240	5240	0
10	20250320	193600	83191830	5240	5240	5240	5240	0
11	20250320	193500	83191830	5240	5240	5240	5240	0
12	20250320	193400	83191830	5240	5240	5240	5240	0
13	20250320	193300	83191830	5240	5240	5240	5240	0
14	20250320	193200	83191830	5240	5240	5240	5240	0
15	20250320	193100	83191830	5240	5240	5240	5240	0
16	20250320	193000	83191830	5240	5240	5240	5240	0
17	20250320	192900	83191830	5240	5240	5240	5240	0
18	20250320	192800	83191830	5240	5240	5240	5240	0
19	20250320	192700	83191830	5240	5240	5240	5240	0
20	20250320	192600	83191830	5240	5240	5240	5240	0
21	20250320	192500	83191830	5240	5240	5240	5240	0
22	20250320	192400	83191830	5240	5240	5240	5240	0
23	20250320	192300	83191830	5240	5240	5240	5240	0
24	20250320	192200	83191830	5240	5240	5240	5240	0
25	20250320	192100	83191830	5240	5240	5240	5240	0
26	20250320	192000	83191830	5240	5240	5240	5240	0
27	20250320	191900	83191830	5240	5240	5240	5240	0
28	20250320	191800	83191830	5240	5240	5240	5240	0
29	20250320	191700	83191830	5240	5240	5240	5240	0
30	20250320	191600	83191830	5240	5240	5240	5240	0
31	20250320	191500	83191830	5240	5240	5240	5240	0
32	20250320	191400	83191830	5240	5240	5240	5240	1771
33	20250320	191300	83191830	5240	5240	5240	5240	0
34	20250320	191200	83191830	5240	5240	5240	5240	0
35	20250320	191100	83191830	5240	5240	5240	5240	0
36	20250320	191000	83191830	5240	5240	5240	5240	0
37	20250320	190900	83191830	5240	5240	5240	5240	0
38	20250320	190800	83191830	5240	5240	5240	5240	0
39	20250320	190700	83191830	5240	5240	5240	5240	0
40	20250320	190600	83191830	5240	5240	5240	5240	0
41	20250320	190500	83191830	5240	5240	5240	5240	0
42	20250320	190400	83191830	5240	5240	5240	5240	0
43	20250320	190300	83191830	5240	5240	5240	5240	0
44	20250320	190200	83191830	5240	5240	5240	5240	0
45	20250320	190100	83191830	5240	5240	5240	5240	0
46	20250320	190000	83191830	5240	5240	5240	5240	0
47	20250320	185900	83191830	5240	5240	5240	5240	0
48	20250320	185800	83191830	5240	5240	5240	5240	0
49	20250320	185700	83191830	5240	5240	5240	5240	0
50	20250320	185600	83191830	5240	5240	5240	5240	0
51	20250320	185500	83191830	5240	5240	5240	5240	0
52	20250320	185400	83191830	5240	5240	5240	5240	0
53	20250320	185300	83191830	5240	5240	5240	5240	0
54	20250320	185200	83191830	5240	5240	5240	5240	0
55	20250320	185100	83191830	5240	5240	5240	5240	0
56	20250320	185000	83191830	5240	5240	5240	5240	0
57	20250320	184900	83191830	5240	5240	5240	5240	0
58	20250320	184800	83191830	5240	5240	5240	5240	0
59	20250320	184700	83191830	5240	5240	5240	5240	0
60	20250320	184600	83191830	5240	5240	5240	5240	0
61	20250320	184500	83191830	5240	5240	5240	5240	0
62	20250320	184400	83191830	5240	5240	5240	5240	1771
63	20250320	184300	83191830	5240	5240	5240	5240	0
64	20250320	184200	83191830	5240	5240	5240	5240	0
65	20250320	184100	83191830	5240	5240	5240	5240	0
66	20250320	184000	83191830	5240	5240	5240	5240	0
67	20250320	183900	83191830	5240	5240	5240	5240	0
68	20250320	183800	83191830	5240	5240	5240	5240	0
69	20250320	183700	83191830	5240	5240	5240	5240	0
70	20250320	183600	83191830	5240	5240	5240	5240	0
71	20250320	183500	83191830	5240	5240	5240	5240	0
72	20250320	183400	83191830	5240	5240	5240	5240	0
73	20250320	183300	83191830	5240	5240	5240	5240	0
74	20250320	183200	83191830	5240	5240	5240	5240	0
75	20250320	183100	83191830	5240	5240	5240	5240	0
76	20250320	183000	83191830	5240	5240	5240	5240	0
77	20250320	182900	83191830	5240	5240	5240	5240	0
78	20250320	182800	83191830	5240	5240	5240	5240	0
79	20250320	182700	83191830	5240	5240	5240	5240	0
80	20250320	182600	83191830	5240	5240	5240	5240	0
81	20250320	182500	83191830	5240	5240	5240	5240	0
82	20250320	182400	83191830	5240	5240	5240	5240	0
83	20250320	182300	83191830	5240	5240	5240	5240	0
84	20250320	182200	83191830	5240	5240	5240	5240	0
85	20250320	182100	83191830	5240	5240	5240	5240	0
86	20250320	182000	83191830	5240	5240	5240	5240	0
87	20250320	181900	83191830	5240	5240	5240	5240	0
88	20250320	181800	83191830	5240	5240	5240	5240	0
89	20250320	181700	83191830	5240	5240	5240	5240	0
90	20250320	181600	83191830	5240	5240	5240	5240	0
91	20250320	181500	83191830	5240	5240	5240	5240	0
92	20250320	181400	83191830	5240	5240	5240	5240	1771
93	20250320	181300	83191830	5240	5240	5240	5240	0
94	20250320	181200	83191830	5240	5240	5240	5240	0
95	20250320	181100	83191830	5240	5240	5240	5240	0
96	20250320	181000	83191830	5240	5240	5240	5240	0
97	20250320	180900	83191830	5240	5240	5240	5240	0
98	20250320	180800	83191830	5240	5240	5240	5240	0
99	20250320	180700	83191830	5240	5240	5240	5240	0
100	20250320	180600	83191830	5240	5240	5240	5240	0
101	20250320	180500	83191830	5240	5240	5240	5240	0
102	20250320	180400	83191830	5240	5240	5240	5240	0
103	20250320	180300	83191830	5240	5240	5240	5240	0
104	20250320	180200	83191830	5240	5240	5240	5240	0
105	20250320	180100	83191830	5240	5240	5240	5240	0
106	20250320	180000	83191830	5240	5240	5240	5240	0
107	20250320	175900	83191830	5240	5240	5240	5240	0
108	20250320	175800	83191830	5240	5240	5240	5240	0
109	20250320	175700	83191830	5240	5240	5240	5240	0
110	20250320	175600	83191830	5240	5240	5240	5240	0
111	20250320	175500	83191830	5240	5240	5240	5240	0
112	20250320	175400	83191830	5240	5240	5240	5240	0
113	20250320	175300	83191830	5240	5240	5240	5240	0
114	20250320	175200	83191830	5240	5240	5240	5240	0
115	20250320	175100	83191830	5240	5240	5240	5240	0
116	20250320	175000	83191830	5240	5240	5240	5240	0
117	20250320	174900	83191830	5240	5240	5240	5240	0
118	20250320	174800	83191830	5240	5240	5240	5240	0
119	20250320	174700	83191830	5240	5240	5240	5240	0
120	20250320	174600	83191830	5240	5240	5240	5240	0
121	20250320	174500	83191830	5240	5240	5240	5240	0
122	20250320	174400	83191830	5240	5240	5240	5240	1771
123	20250320	174300	83191830	5240	5240	5240	5240	0
124	20250320	174200	83191830	5240	5240	5240	5240	0
125	20250320	174100	83191830	5240	5240	5240	5240	0
126	20250320	174000	83191830	5240	5240	5240	5240	0
127	20250320	173900	83191830	5240	5240	5240	5240	0
128	20250320	173800	83191830	5240	5240	5240	5240	0
129	20250320	173700	83191830	5240	5240	5240	5240	0
130	20250320	173600	83191830	5240	5240	5240	5240	0
131	20250320	173500	83191830	5240	5240	5240	5240	0
132	20250320	173400	83191830	5240	5240	5240	5240	0
133	20250320	173300	83191830	5240	5240	5240	5240	0
134	20250320	173200	83191830	5240	5240	5240	5240	0
135	20250320	173100	83191830	5240	5240	5240	5240	0
136	20250320	173000	83191830	5240	5240	5240	5240	0
137	20250320	172900	83191830	5240	5240	5240	5240	0
138	20250320	172800	83191830	5240	5240	5240	5240	0
139	20250320	172700	83191830	5240	5240	5240	5240	0
140	20250320	172600	83191830	5240	5240	5240	5240	0
141	20250320	172500	83191830	5240	5240	5240	5240	0
142	20250320	172400	83191830	5240	5240	5240	5240	0
143	20250320	172300	83191830	5240	5240	5240	5240	0
144	20250320	172200	83191830	5240	5240	5240	5240	0
145	20250320	172100	83191830	5240	5240	5240	5240	0
146	20250320	172000	83191830	5240	5240	5240	5240	0
147	20250320	171900	83191830	5240	5240	5240	5240	0
148	20250320	171800	83191830	5240	5240	5240	5240	0
149	20250320	171700	83191830	5240	5240	5240	5240	0
150	20250320	171600	83191830	5240	5240	5240	5240	0
151	20250320	171500	83191830	5240	5240	5240	5240	0
152	20250320	171400	83191830	5240	5240	5240	5240	1771
153	20250320	171300	83191830	5240	5240	5240	5240	0
154	20250320	171200	83191830	5240	5240	5240	5240	0
155	20250320	171100	83191830	5240	5240	5240	5240	0
156	20250320	171000	83191830	5240	5240	5240	5240	0
157	20250320	170900	83191830	5240	5240	5240	5240	0
158	20250320	170800	83191830	5240	5240	5240	5240	0
159	20250320	170700	83191830	5240	5240	5240	5240	0
160	20250320	170600	83191830	5240	5240	5240	5240	0
161	20250320	170500	83191830	5240	5240	5240	5240	0
162	20250320	170400	83191830	5240	5240	5240	5240	0
163	20250320	170300	83191830	5240	5240	5240	5240	0
164	20250320	170200	83191830	5240	5240	5240	5240	0
165	20250320	170100	83191830	5240	5240	5240	5240	0
166	20250320	170000	83191830	5240	5240	5240	5240	0
167	20250320	165900	83191830	5240	5240	5240	5240	0
168	20250320	165800	83191830	5240	5240	5240	5240	0
169	20250320	165700	83191830	5240	5240	5240	5240	0
170	20250320	165600	83191830	5240	5240	5240	5240	0
171	20250320	165500	83191830	5240	5240	5240	5240	0
172	20250320	165400	83191830	5240	5240	5240	5240	0
173	20250320	165300	83191830	5240	5240	5240	5240	0
174	20250320	165200	83191830	5240	5240	5240	5240	0
175	20250320	165100	83191830	5240	5240	5240	5240	0
176	20250320	165000	83191830	5240	5240	5240	5240	0
177	20250320	164900	83191830	5240	5240	5240	5240	0
178	20250320	164800	83191830	5240	5240	5240	5240	0
179	20250320	164700	83191830	5240	5240	5240	5240	0
180	20250320	164600	83191830	5240	5240	5240	5240	0
181	20250320	164500	83191830	5240	5240	5240	5240	0
182	20250320	164400	83191830	5240	5240	5240	5240	1771
183	20250320	164300	83191830	5240	5240	5240	5240	0
184	20250320	164200	83191830	5240	5240	5240	5240	0
185	20250320	164100	83191830	5240	5240	5240	5240	0
186	20250320	164000	83191830	5240	5240	5240	5240	0
187	20250320	163900	83191830	5240	5240	5240	5240	0
188	20250320	163800	83191830	5240	5240	5240	5240	0
189	20250320	163700	83191830	5240	5240	5240	5240	0
190	20250320	163600	83191830	5240	5240	5240	5240	0
191	20250320	163500	83191830	5240	5240	5240	5240	0
192	20250320	163400	83191830	5240	5240	5240	5240	0
193	20250320	163300	83191830	5240	5240	5240	5240	0
194	20250320	163200	83191830	5240	5240	5240	5240	0
195	20250320	163100	83191830	5240	5240	5240	5240	0
196	20250320	163000	83191830	5240	5240	5240	5240	0
197	20250320	162900	83191830	5240	5240	5240	5240	0
198	20250320	162800	83191830	5240	5240	5240	5240	0
199	20250320	162700	83191830	5240	5240	5240	5240	0
200	20250320	162600	83191830	5240	5240	5240	5240	0
201	20250320	162500	83191830	5240	5240	5240	5240	0
202	20250320	162400	83191830	5240	5240	5240	5240	0
203	20250320	162300	83191830	5240	5240	5240	5240	0
204	20250320	162200	83191830	5240	5240	5240	5240	0
205	20250320	162100	83191830	5240	5240	5240	5240	0
206	20250320	162000	83191830	5240	5240	5240	5240	0
207	20250320	161900	83191830	5240	5240	5240	5240	0
208	20250320	161800	83191830	5240	5240	5240	5240	0
209	20250320	161700	83191830	5240	5240	5240	5240	0
210	20250320	161600	83191830	5240	5240	5240	5240	0
211	20250320	161500	83191830	5240	5240	5240	5240	0
212	20250320	161400	83191830	5240	5240	5240	5240	1771
213	20250320	161300	83191830	5240	5240	5240	5240	0
214	20250320	161200	83191830	5240	5240	5240	5240	0
215	20250320	161100	83191830	5240	5240	5240	5240	0
216	20250320	161000	83191830	5240	5240	5240	5240	0
217	20250320	160900	83191830	5240	5240	5240	5240	0
218	20250320	160800	83191830	5240	5240	5240	5240	0
219	20250320	160700	83191830	5240	5240	5240	5240	0
220	20250320	160600	83191830	5240	5240	5240	5240	0
221	20250320	160500	83191830	5240	5240	5240	5240	0
222	20250320	160400	83191830	5240	5240	5240	5240	0
223	20250320	160300	83191830	5240	5240	5240	5240	0
224	20250320	160200	83191830	5240	5240	5240	5240	0
225	20250320	160100	83191830	5240	5240	5240	5240	0
226	20250320	160000	83191830	5240	5240	5240	5240	0
227	20250320	155900	83191830	5240	5240	5240	5240	0
228	20250320	155800	83191830	5240	5240	5240	5240	0
229	20250320	155700	83191830	5240	5240	5240	5240	0
230	20250320	155600	83191830	5240	5240	5240	5240	0
231	20250320	155500	83191830	5240	5240	5240	5240	0
232	20250320	155400	83191830	5240	5240	5240	5240	0
233	20250320	155300	83191830	5240	5240	5240	5240	0
234	20250320	155200	83191830	5240	5240	5240	5240	0
235	20250320	155100	83191830	5240	5240	5240	5240	0
236	20250320	155000	83191830	5240	5240	5240	5240	0
237	20250320	154900	83191830	5240	5240	5240	5240	0
238	20250320	154800	83191830	5240	5240	5240	5240	0
239	20250320	154700	83191830	5240	5240	5240	5240	0
240	20250320	154600	83191830	5240	5240	5240	5240	0
241	20250320	154500	83191830	5240	5240	5240	5240	0
242	20250320	154400	83191830	5240	5240	5240	5240	1771
243	20250320	154300	83191830	5240	5240	5240	5240	0
244	20250320	154200	83191830	5240	5240	5240	5240	0
245	20250320	154100	83191830	5240	5240	5240	5240	0
246	20250320	154000	83191830	5240	5240	5240	5240	0
247	20250320	153900	83191830	5240	5240	5240	5240	0
248	20250320	153800	83191830	5240	5240	5240	5240	0
249	20250320	153700	83191830	5240	5240	5240	5240	0
250	20250320	153600	83191830	5240	5240	5240	5240	0
251	20250320	153500	83191830	5240	5240	5240	5240	0
252	20250320	153400	83191830	5240	5240	5240	5240	0
253	20250320	153300	83191830	5240	5240	5240	5240	0
254	20250320	153200	83191830	5240	5240	5240	5240	0
255	20250320	153100	83191830	5240	5240	5240	5240	0
256	20250320	153000	83191830	5240	5240	5240	5240	1771
257	20250320	152900	73911790	5230	5230	5230	5230	0
258	20250320	152800	73911790	5230	5230	5230	5230	0
259	20250320	152700	73911790	5230	5230	5230	5230	0
260	20250320	152600	73911790	5230	5230	5230	5230	0
261	20250320	152500	73911790	5230	5230	5230	5230	0
262	20250320	152400	73911790	5230	5230	5230	5230	0
263	20250320	152300	73911790	5230	5230	5230	5230	0
264	20250320	152200	73911790	5230	5230	5230	5230	0
265	20250320	152100	73911790	5230	5230	5230	5230	0
266	20250320	152000	73911790	5230	5230	5230	5230	0
267	20250320	151900	73911790	5230	5230	5260	5230	18
268	20250320	151800	73817620	5230	5240	5240	5230	284
269	20250320	151700	72330560	5270	5270	5270	5270	2
270	20250320	151600	72320020	5270	5270	5270	5270	0
271	20250320	151500	72320020	5270	5270	5270	5270	0
272	20250320	151400	72320020	5270	5270	5270	5270	0
273	20250320	151300	72320020	5270	5270	5270	5270	0
274	20250320	151200	72320020	5270	5270	5270	5270	0
275	20250320	151100	72320020	5270	5260	5270	5260	6
276	20250320	151000	72288450	5260	5260	5260	5260	0
277	20250320	150900	72288450	5260	5260	5260	5260	0
278	20250320	150800	72288450	5260	5260	5260	5260	0
279	20250320	150700	72288450	5260	5260	5260	5260	0
280	20250320	150600	72288450	5260	5260	5260	5260	10
281	20250320	150500	72235850	5260	5270	5270	5260	3
282	20250320	150400	72220060	5240	5240	5240	5240	0
283	20250320	150300	72220060	5240	5240	5240	5240	2
284	20250320	150200	72209580	5240	5260	5260	5240	1241
285	20250320	150100	65690850	5260	5260	5260	5260	0
286	20250320	150000	65690850	5260	5260	5260	5260	0
287	20250320	145900	65690850	5260	5260	5260	5260	0
288	20250320	145800	65690850	5260	5260	5260	5260	0
289	20250320	145700	65690850	5260	5260	5260	5260	0
290	20250320	145600	65690850	5260	5260	5260	5260	0
291	20250320	145500	65690850	5260	5260	5260	5260	0
292	20250320	145400	65690850	5260	5260	5260	5260	0
293	20250320	145300	65690850	5260	5260	5260	5260	0
294	20250320	145200	65690850	5260	5260	5260	5260	0
295	20250320	145100	65690850	5260	5260	5260	5260	0
296	20250320	145000	65690850	5260	5260	5260	5260	0
297	20250320	144900	65690850	5260	5260	5260	5260	0
298	20250320	144800	65690850	5260	5260	5260	5260	0
299	20250320	144700	65690850	5260	5260	5260	5260	0
300	20250320	144600	65690850	5260	5260	5260	5260	0
301	20250320	144500	65690850	5260	5260	5260	5260	30
302	20250320	144400	65533050	5280	5280	5280	5280	0
303	20250320	144300	65533050	5280	5280	5280	5280	0
304	20250320	144200	65533050	5280	5280	5280	5280	0
305	20250320	144100	65533050	5280	5280	5280	5280	2
306	20250320	144000	65522490	5260	5260	5260	5260	0
307	20250320	143900	65522490	5260	5260	5260	5260	0
308	20250320	143800	65522490	5260	5260	5260	5260	0
309	20250320	143700	65522490	5260	5260	5260	5260	0
310	20250320	143600	65522490	5260	5260	5260	5260	17
311	20250320	143500	65433070	5280	5280	5280	5280	0
312	20250320	143400	65433070	5280	5280	5280	5280	0
313	20250320	143300	65433070	5280	5280	5280	5280	0
314	20250320	143200	65433070	5280	5280	5280	5280	0
315	20250320	143100	65433070	5280	5280	5280	5280	0
316	20250320	143000	65433070	5280	5280	5280	5280	0
317	20250320	142900	65433070	5280	5280	5280	5280	0
318	20250320	142800	65433070	5280	5280	5280	5280	0
319	20250320	142700	65433070	5280	5280	5280	5280	0
320	20250320	142600	65433070	5280	5280	5280	5280	0
321	20250320	142500	65433070	5280	5280	5280	5280	189
322	20250320	142400	64435150	5280	5280	5280	5280	0
323	20250320	142300	64435150	5280	5280	5280	5280	0
324	20250320	142200	64435150	5280	5280	5280	5280	0
325	20250320	142100	64435150	5280	5280	5280	5280	0
326	20250320	142000	64435150	5280	5280	5280	5280	0
327	20250320	141900	64435150	5280	5280	5280	5280	0
328	20250320	141800	64435150	5280	5280	5280	5280	0
329	20250320	141700	64435150	5280	5280	5280	5280	0
330	20250320	141600	64435150	5280	5280	5280	5280	0
331	20250320	141500	64435150	5280	5280	5280	5280	1
332	20250320	141400	64429870	5280	5280	5280	5280	0
333	20250320	141300	64429870	5280	5280	5280	5280	0
334	20250320	141200	64429870	5280	5280	5280	5280	0
335	20250320	141100	64429870	5280	5280	5280	5280	0
336	20250320	141000	64429870	5280	5280	5280	5280	0
337	20250320	140900	64429870	5280	5280	5280	5280	0
338	20250320	140800	64429870	5280	5280	5280	5280	0
339	20250320	140700	64429870	5280	5280	5280	5280	0
340	20250320	140600	64429870	5280	5280	5280	5280	3
341	20250320	140500	64414030	5260	5260	5260	5260	0
342	20250320	140400	64414030	5260	5260	5260	5260	0
343	20250320	140300	64414030	5260	5260	5260	5260	0
344	20250320	140200	64414030	5260	5260	5260	5260	0
345	20250320	140100	64414030	5260	5260	5260	5260	0
346	20250320	140000	64414030	5260	5260	5260	5260	0
347	20250320	135900	64414030	5260	5260	5260	5260	0
348	20250320	135800	64414030	5260	5260	5260	5260	40
349	20250320	135700	64203630	5260	5260	5260	5260	0
350	20250320	135600	64203630	5260	5260	5260	5260	0
351	20250320	135500	64203630	5260	5260	5260	5260	0
352	20250320	135400	64203630	5260	5260	5260	5260	0
353	20250320	135300	64203630	5260	5260	5260	5260	0
354	20250320	135200	64203630	5260	5260	5260	5260	0
355	20250320	135100	64203630	5260	5260	5260	5260	0
356	20250320	135000	64203630	5260	5260	5260	5260	0
357	20250320	134900	64203630	5260	5260	5260	5260	0
358	20250320	134800	64203630	5260	5260	5260	5260	0
359	20250320	134700	64203630	5260	5260	5260	5260	0
360	20250320	134600	64203630	5260	5260	5260	5260	1
361	20250320	134500	64198370	5260	5260	5260	5260	0
362	20250320	134400	64198370	5260	5260	5260	5260	0
363	20250320	134300	64198370	5260	5260	5260	5260	0
364	20250320	134200	64198370	5260	5260	5260	5260	0
365	20250320	134100	64198370	5260	5260	5260	5260	0
366	20250320	134000	64198370	5260	5260	5260	5260	3
367	20250320	133900	64182590	5260	5270	5270	5260	370
368	20250320	133800	62233530	5270	5270	5270	5270	0
369	20250320	133700	62233530	5270	5270	5270	5270	0
370	20250320	133600	62233530	5270	5270	5270	5270	0
371	20250320	133500	62233530	5270	5270	5270	5270	0
372	20250320	133400	62233530	5270	5270	5270	5270	0
373	20250320	133300	62233530	5270	5270	5270	5270	0
374	20250320	133200	62233530	5270	5270	5270	5270	1
375	20250320	133100	62228260	5270	5270	5270	5270	0
376	20250320	133000	62228260	5270	5270	5270	5270	0
377	20250320	132900	62228260	5270	5270	5270	5270	0
378	20250320	132800	62228260	5270	5270	5270	5270	0
379	20250320	132700	62228260	5270	5270	5270	5270	0
380	20250320	132600	62228260	5270	5270	5270	5270	0
381	20250320	132500	62228260	5270	5270	5270	5270	7
382	20250320	132400	62191370	5270	5270	5270	5270	0
383	20250320	132300	62191370	5270	5270	5270	5270	0
384	20250320	132200	62191370	5270	5270	5270	5270	0
385	20250320	132100	62191370	5270	5270	5270	5270	0
386	20250320	132000	62191370	5270	5270	5270	5270	0
387	20250320	131900	62191370	5270	5270	5270	5270	0
388	20250320	131800	62191370	5270	5270	5270	5270	6
389	20250320	131700	62159750	5290	5270	5290	5270	2
390	20250320	131600	62149190	5290	5290	5290	5290	0
391	20250320	131500	62149190	5290	5290	5290	5290	0
392	20250320	131400	62149190	5290	5290	5290	5290	0
393	20250320	131300	62149190	5290	5290	5290	5290	0
394	20250320	131200	62149190	5290	5290	5290	5290	0
395	20250320	131100	62149190	5290	5290	5290	5290	0
396	20250320	131000	62149190	5290	5290	5290	5290	0
397	20250320	130900	62149190	5290	5290	5290	5290	0
398	20250320	130800	62149190	5290	5290	5290	5290	0
399	20250320	130700	62149190	5290	5290	5290	5290	0
400	20250320	130600	62149190	5290	5290	5290	5290	0
401	20250320	130500	62149190	5290	5290	5290	5290	0
402	20250320	130400	62149190	5290	5290	5290	5290	0
403	20250320	130300	62149190	5290	5290	5290	5290	0
404	20250320	130200	62149190	5290	5290	5290	5290	0
405	20250320	130100	62149190	5290	5290	5290	5290	0
406	20250320	130000	62149190	5290	5290	5290	5290	0
407	20250320	125900	62149190	5290	5290	5290	5290	0
408	20250320	125800	62149190	5290	5290	5290	5290	0
409	20250320	125700	62149190	5290	5290	5290	5290	0
410	20250320	125600	62149190	5290	5290	5290	5290	0
411	20250320	125500	62149190	5290	5290	5290	5290	0
412	20250320	125400	62149190	5290	5290	5290	5290	0
413	20250320	125300	62149190	5290	5290	5290	5290	0
414	20250320	125200	62149190	5290	5260	5290	5260	5
415	20250320	125100	62122860	5280	5280	5280	5280	0
416	20250320	125000	62122860	5280	5280	5280	5280	0
417	20250320	124900	62122860	5280	5280	5280	5280	0
418	20250320	124800	62122860	5280	5280	5280	5280	0
419	20250320	124700	62122860	5280	5280	5280	5280	0
420	20250320	124600	62122860	5280	5280	5280	5280	0
421	20250320	124500	62122860	5280	5280	5280	5280	0
422	20250320	124400	62122860	5280	5280	5280	5280	40
423	20250320	124300	61911660	5260	5260	5260	5260	0
424	20250320	124200	61911660	5260	5260	5260	5260	0
425	20250320	124100	61911660	5260	5260	5260	5260	0
426	20250320	124000	61911660	5260	5260	5260	5260	0
427	20250320	123900	61911660	5260	5270	5270	5260	138
428	20250320	123800	61184780	5270	5270	5270	5270	0
429	20250320	123700	61184780	5270	5270	5270	5270	0
430	20250320	123600	61184780	5270	5270	5270	5270	0
431	20250320	123500	61184780	5270	5270	5270	5270	0
432	20250320	123400	61184780	5270	5270	5270	5270	0
433	20250320	123300	61184780	5270	5270	5270	5270	22
434	20250320	123200	61068840	5280	5280	5280	5280	1
435	20250320	123100	61063560	5280	5280	5280	5280	0
436	20250320	123000	61063560	5280	5280	5280	5280	0
437	20250320	122900	61063560	5280	5280	5280	5280	0
438	20250320	122800	61063560	5280	5280	5280	5280	0
439	20250320	122700	61063560	5280	5280	5280	5280	0
440	20250320	122600	61063560	5280	5280	5280	5280	0
441	20250320	122500	61063560	5280	5280	5280	5280	0
442	20250320	122400	61063560	5280	5280	5280	5280	1
443	20250320	122300	61058280	5260	5260	5260	5260	0
444	20250320	122200	61058280	5260	5260	5260	5260	0
445	20250320	122100	61058280	5260	5260	5260	5260	0
446	20250320	122000	61058280	5260	5260	5260	5260	0
447	20250320	121900	61058280	5260	5260	5260	5260	0
448	20250320	121800	61058280	5260	5260	5260	5260	0
449	20250320	121700	61058280	5260	5260	5260	5260	0
450	20250320	121600	61058280	5260	5260	5260	5260	0
451	20250320	121500	61058280	5260	5260	5260	5260	0
452	20250320	121400	61058280	5260	5260	5260	5260	0
453	20250320	121300	61058280	5260	5260	5260	5260	0
454	20250320	121200	61058280	5260	5260	5260	5260	0
455	20250320	121100	61058280	5260	5260	5260	5260	0
456	20250320	121000	61058280	5260	5260	5260	5260	0
457	20250320	120900	61058280	5260	5260	5260	5260	0
458	20250320	120800	61058280	5260	5260	5260	5260	0
459	20250320	120700	61058280	5260	5260	5260	5260	0
460	20250320	120600	61058280	5260	5260	5260	5260	0
461	20250320	120500	61058280	5260	5260	5260	5260	0
462	20250320	120400	61058280	5260	5260	5260	5260	0
463	20250320	120300	61058280	5260	5260	5260	5260	0
464	20250320	120200	61058280	5260	5260	5260	5260	0
465	20250320	120100	61058280	5260	5260	5260	5260	0
466	20250320	120000	61058280	5260	5280	5280	5260	585
467	20250320	115900	57971060	5280	5280	5280	5280	0
468	20250320	115800	57971060	5280	5280	5280	5280	0
469	20250320	115700	57971060	5280	5280	5280	5280	0
470	20250320	115600	57971060	5280	5280	5280	5280	0
471	20250320	115500	57971060	5280	5280	5280	5280	0
472	20250320	115400	57971060	5280	5280	5280	5280	1
473	20250320	115300	57965780	5280	5280	5280	5280	0
474	20250320	115200	57965780	5280	5280	5280	5280	0
475	20250320	115100	57965780	5280	5280	5280	5280	0
476	20250320	115000	57965780	5280	5280	5280	5280	0
477	20250320	114900	57965780	5280	5280	5280	5280	0
478	20250320	114800	57965780	5280	5280	5280	5280	0
479	20250320	114700	57965780	5280	5280	5280	5280	0
480	20250320	114600	57965780	5280	5280	5280	5280	0
481	20250320	114500	57965780	5280	5280	5280	5280	0
482	20250320	114400	57965780	5280	5280	5280	5280	0
483	20250320	114300	57965780	5280	5280	5280	5280	0
484	20250320	114200	57965780	5280	5260	5280	5260	48
485	20250320	114100	57713130	5265	5265	5265	5265	17
486	20250320	114000	57623625	5265	5265	5265	5265	1
487	20250320	113900	57618360	5270	5270	5270	5270	0
488	20250320	113800	57618360	5270	5270	5270	5270	0
489	20250320	113700	57618360	5270	5270	5270	5270	0
490	20250320	113600	57618360	5270	5270	5270	5270	0
491	20250320	113500	57618360	5270	5270	5270	5270	0
492	20250320	113400	57618360	5270	5270	5270	5270	13
493	20250320	113300	57549850	5280	5280	5280	5280	0
494	20250320	113200	57549850	5280	5280	5280	5280	0
495	20250320	113100	57549850	5280	5280	5280	5280	0
496	20250320	113000	57549850	5280	5280	5280	5280	0
497	20250320	112900	57549850	5280	5280	5280	5280	0
498	20250320	112800	57549850	5280	5280	5280	5280	1
499	20250320	112700	57544570	5280	5280	5280	5280	0
500	20250320	112600	57544570	5280	5280	5280	5280	0
501	20250320	112500	57544570	5280	5280	5280	5280	100
502	20250320	112400	57016570	5270	5270	5270	5270	0
503	20250320	112300	57016570	5270	5270	5270	5270	0
504	20250320	112200	57016570	5270	5270	5270	5270	0
505	20250320	112100	57016570	5270	5270	5270	5270	0
506	20250320	112000	57016570	5270	5270	5270	5270	0
507	20250320	111900	57016570	5270	5270	5270	5270	0
508	20250320	111800	57016570	5270	5270	5270	5270	0
509	20250320	111700	57016570	5270	5270	5270	5270	0
510	20250320	111600	57016570	5270	5270	5270	5270	0
511	20250320	111500	57016570	5270	5270	5270	5270	0
512	20250320	111400	57016570	5270	5270	5270	5270	0
513	20250320	111300	57016570	5270	5270	5270	5270	0
514	20250320	111200	57016570	5270	5270	5270	5270	0
515	20250320	111100	57016570	5270	5270	5270	5270	0
516	20250320	111000	57016570	5270	5270	5270	5260	157
517	20250320	110900	56189560	5280	5280	5280	5280	8
518	20250320	110800	56147320	5280	5280	5280	5280	0
519	20250320	110700	56147320	5280	5280	5280	5280	0
520	20250320	110600	56147320	5280	5280	5280	5280	0
521	20250320	110500	56147320	5280	5280	5280	5280	10
522	20250320	110400	56094520	5270	5270	5270	5270	0
523	20250320	110300	56094520	5270	5270	5270	5270	0
524	20250320	110200	56094520	5270	5270	5270	5270	1
525	20250320	110100	56089250	5280	5280	5280	5280	0
526	20250320	110000	56089250	5280	5280	5280	5280	0
527	20250320	105900	56089250	5280	5280	5280	5280	0
528	20250320	105800	56089250	5280	5280	5280	5280	0
529	20250320	105700	56089250	5280	5290	5290	5280	31
530	20250320	105600	55925270	5280	5280	5280	5280	4
531	20250320	105500	55904150	5290	5290	5290	5290	20
532	20250320	105400	55798350	5290	5290	5290	5290	0
533	20250320	105300	55798350	5290	5290	5290	5290	0
534	20250320	105200	55798350	5290	5290	5290	5290	0
535	20250320	105100	55798350	5290	5290	5290	5290	20
536	20250320	105000	55692550	5290	5290	5290	5290	61
537	20250320	104900	55369860	5280	5280	5280	5280	0
538	20250320	104800	55369860	5280	5280	5280	5280	0
539	20250320	104700	55369860	5280	5280	5280	5280	0
540	20250320	104600	55369860	5280	5280	5280	5280	0
541	20250320	104500	55369860	5280	5280	5280	5280	0
542	20250320	104400	55369860	5280	5280	5280	5280	0
543	20250320	104300	55369860	5280	5280	5280	5280	0
544	20250320	104200	55369860	5280	5280	5280	5280	0
545	20250320	104100	55369860	5280	5280	5280	5280	0
546	20250320	104000	55369860	5280	5280	5280	5280	0
547	20250320	103900	55369860	5280	5280	5280	5280	0
548	20250320	103800	55369860	5280	5280	5280	5280	100
549	20250320	103700	54841860	5290	5290	5290	5290	0
550	20250320	103600	54841860	5290	5290	5290	5290	0
551	20250320	103500	54841860	5290	5290	5290	5290	0
552	20250320	103400	54841860	5290	5290	5290	5290	0
553	20250320	103300	54841860	5290	5290	5290	5290	0
554	20250320	103200	54841860	5290	5290	5290	5290	0
555	20250320	103100	54841860	5290	5290	5290	5290	1
556	20250320	103000	54836570	5300	5300	5300	5300	0
557	20250320	102900	54836570	5300	5300	5300	5300	0
558	20250320	102800	54836570	5300	5300	5300	5300	0
559	20250320	102700	54836570	5300	5300	5300	5300	0
560	20250320	102600	54836570	5300	5300	5300	5300	1
561	20250320	102500	54831270	5290	5290	5290	5290	0
562	20250320	102400	54831270	5290	5290	5290	5290	0
563	20250320	102300	54831270	5290	5290	5290	5290	27
564	20250320	102200	54688440	5290	5290	5290	5290	200
565	20250320	102100	53630440	5300	5300	5300	5300	0
566	20250320	102000	53630440	5300	5300	5300	5300	0
567	20250320	101900	53630440	5300	5280	5300	5280	269
568	20250320	101800	52206120	5290	5290	5290	5260	640
569	20250320	101700	48821710	5270	5270	5270	5270	1
570	20250320	101600	48816440	5270	5270	5270	5270	0
571	20250320	101500	48816440	5270	5270	5270	5270	0
572	20250320	101400	48816440	5270	5270	5270	5270	0
573	20250320	101300	48816440	5270	5270	5270	5270	1
574	20250320	101200	48811170	5270	5270	5270	5270	0
575	20250320	101100	48811170	5270	5270	5270	5270	0
576	20250320	101000	48811170	5270	5270	5270	5270	98
577	20250320	100900	48294710	5270	5270	5270	5270	0
578	20250320	100800	48294710	5270	5270	5270	5270	38
579	20250320	100700	48094450	5280	5280	5280	5280	0
580	20250320	100600	48094450	5280	5280	5280	5280	0
581	20250320	100500	48094450	5280	5280	5280	5280	0
582	20250320	100400	48094450	5280	5280	5280	5280	4
583	20250320	100300	48073330	5280	5280	5280	5280	104
584	20250320	100200	47524210	5280	5280	5280	5280	1
585	20250320	100100	47518930	5290	5280	5290	5280	40
586	20250320	100000	47307430	5280	5280	5280	5280	0
587	20250320	095900	47307430	5280	5280	5280	5280	0
588	20250320	095800	47307430	5280	5280	5280	5280	0
589	20250320	095700	47307430	5280	5280	5280	5280	20
590	20250320	095600	47201830	5280	5280	5280	5280	0
591	20250320	095500	47201830	5280	5280	5280	5280	5
592	20250320	095400	47175430	5280	5280	5280	5280	10
593	20250320	095300	47122630	5290	5290	5290	5290	50
594	20250320	095200	46858130	5280	5280	5280	5280	20
595	20250320	095100	46752530	5280	5280	5280	5280	17
596	20250320	095000	46662770	5300	5300	5300	5300	0
597	20250320	094900	46662770	5300	5300	5300	5300	0
598	20250320	094800	46662770	5300	5300	5300	5300	0
599	20250320	094700	46662770	5300	5300	5300	5300	0
600	20250320	094600	46662770	5300	5300	5300	5300	0
601	20250320	094500	46662770	5300	5300	5300	5300	0
602	20250320	094400	46662770	5300	5300	5300	5300	11
603	20250320	094300	46604470	5340	5340	5340	5340	0
604	20250320	094200	46604470	5340	5300	5340	5300	501
605	20250320	094100	43949130	5300	5300	5300	5300	5
606	20250320	094000	43922630	5300	5300	5300	5300	5
607	20250320	093900	43896130	5270	5270	5270	5270	0
608	20250320	093800	43896130	5270	5280	5280	5270	100
609	20250320	093700	43369120	5280	5280	5280	5280	0
610	20250320	093600	43369120	5280	5280	5280	5280	0
611	20250320	093500	43369120	5280	5300	5300	5280	20
612	20250320	093400	43263490	5310	5340	5340	5310	7
613	20250320	093300	43226210	5320	5360	5360	5320	20
614	20250320	093200	43119050	5360	5290	5360	5280	514
615	20250320	093100	40399000	5330	5320	5330	5300	17
616	20250320	093000	40308850	5330	5300	5360	5300	236
617	20250320	092900	39054480	5290	5230	5300	5230	1098
618	20250320	092800	33274510	5230	5220	5230	5200	479
619	20250320	092700	30780020	5270	5340	5350	5050	5268
620	20250320	092600	3336140	5340	5340	5340	5340	0
621	20250320	092500	3336140	5340	5340	5340	5340	0
622	20250320	092400	3336140	5340	5340	5340	5340	0
623	20250320	092300	3336140	5340	5340	5340	5340	0
624	20250320	092200	3336140	5340	5340	5340	5340	0
625	20250320	092100	3336140	5340	5350	5350	5340	190
626	20250320	092000	2320670	5360	5360	5360	5360	0
627	20250320	091900	2320670	5360	5360	5360	5360	0
628	20250320	091800	2320670	5360	5360	5360	5360	0
629	20250320	091700	2320670	5360	5360	5360	5350	32
630	20250320	091600	2149360	5360	5360	5360	5360	0
631	20250320	091500	2149360	5360	5360	5360	5360	0
632	20250320	091400	2149360	5360	5360	5360	5360	0
633	20250320	091300	2149360	5360	5360	5360	5360	0
634	20250320	091200	2149360	5360	5360	5360	5360	0
635	20250320	091100	2149360	5360	5360	5360	5360	94
636	20250320	091000	1645520	5360	5360	5360	5360	0
637	20250320	090900	1645520	5360	5360	5360	5360	106
638	20250320	090800	1077360	5360	5360	5360	5360	0
639	20250320	090700	1077360	5360	5360	5360	5360	0
640	20250320	090600	1077360	5360	5360	5360	5360	0
641	20250320	090500	1077360	5360	5360	5360	5360	0
642	20250320	090400	1077360	5360	5360	5360	5360	0
643	20250320	090300	1077360	5360	5360	5360	5360	0
644	20250320	090200	1077360	5360	5360	5360	5360	0
645	20250320	090100	1077360	5360	5360	5360	5360	0
646	20250320	090000	1077360	5360	5360	5360	5360	201