KissMeData/023150/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190900	13928580	5090	5090	5090	5090	119
3	20250320	190800	13928580	5090	5090	5090	5090	0
4	20250320	190700	13928580	5090	5090	5090	5090	0
5	20250320	190600	13928580	5090	5090	5090	5090	0
6	20250320	190500	13928580	5090	5090	5090	5090	0
7	20250320	190400	13928580	5090	5090	5090	5090	0
8	20250320	190300	13928580	5090	5090	5090	5090	0
9	20250320	190200	13928580	5090	5090	5090	5090	0
10	20250320	190100	13928580	5090	5090	5090	5090	0
11	20250320	190000	13928580	5090	5090	5090	5090	0
12	20250320	185900	13928580	5090	5090	5090	5090	0
13	20250320	185800	13928580	5090	5090	5090	5090	0
14	20250320	185700	13928580	5090	5090	5090	5090	0
15	20250320	185600	13928580	5090	5090	5090	5090	0
16	20250320	185500	13928580	5090	5090	5090	5090	0
17	20250320	185400	13928580	5090	5090	5090	5090	0
18	20250320	185300	13928580	5090	5090	5090	5090	0
19	20250320	185200	13928580	5090	5090	5090	5090	0
20	20250320	185100	13928580	5090	5090	5090	5090	0
21	20250320	185000	13928580	5090	5090	5090	5090	0
22	20250320	184900	13928580	5090	5090	5090	5090	0
23	20250320	184800	13928580	5090	5090	5090	5090	0
24	20250320	184700	13928580	5090	5090	5090	5090	0
25	20250320	184600	13928580	5090	5090	5090	5090	0
26	20250320	184500	13928580	5090	5090	5090	5090	0
27	20250320	184400	13928580	5090	5090	5090	5090	0
28	20250320	184300	13928580	5090	5090	5090	5090	0
29	20250320	184200	13928580	5090	5090	5090	5090	0
30	20250320	184100	13928580	5090	5090	5090	5090	0
31	20250320	184000	13928580	5090	5090	5090	5090	0
32	20250320	183900	13928580	5090	5090	5090	5090	119
33	20250320	183800	13928580	5090	5090	5090	5090	0
34	20250320	183700	13928580	5090	5090	5090	5090	0
35	20250320	183600	13928580	5090	5090	5090	5090	0
36	20250320	183500	13928580	5090	5090	5090	5090	0
37	20250320	183400	13928580	5090	5090	5090	5090	0
38	20250320	183300	13928580	5090	5090	5090	5090	0
39	20250320	183200	13928580	5090	5090	5090	5090	0
40	20250320	183100	13928580	5090	5090	5090	5090	0
41	20250320	183000	13928580	5090	5090	5090	5090	0
42	20250320	182900	13928580	5090	5090	5090	5090	0
43	20250320	182800	13928580	5090	5090	5090	5090	0
44	20250320	182700	13928580	5090	5090	5090	5090	0
45	20250320	182600	13928580	5090	5090	5090	5090	0
46	20250320	182500	13928580	5090	5090	5090	5090	0
47	20250320	182400	13928580	5090	5090	5090	5090	0
48	20250320	182300	13928580	5090	5090	5090	5090	0
49	20250320	182200	13928580	5090	5090	5090	5090	0
50	20250320	182100	13928580	5090	5090	5090	5090	0
51	20250320	182000	13928580	5090	5090	5090	5090	0
52	20250320	181900	13928580	5090	5090	5090	5090	0
53	20250320	181800	13928580	5090	5090	5090	5090	0
54	20250320	181700	13928580	5090	5090	5090	5090	0
55	20250320	181600	13928580	5090	5090	5090	5090	0
56	20250320	181500	13928580	5090	5090	5090	5090	0
57	20250320	181400	13928580	5090	5090	5090	5090	0
58	20250320	181300	13928580	5090	5090	5090	5090	0
59	20250320	181200	13928580	5090	5090	5090	5090	0
60	20250320	181100	13928580	5090	5090	5090	5090	0
61	20250320	181000	13928580	5090	5090	5090	5090	0
62	20250320	180900	13928580	5090	5090	5090	5090	119
63	20250320	180800	13928580	5090	5090	5090	5090	0
64	20250320	180700	13928580	5090	5090	5090	5090	0
65	20250320	180600	13928580	5090	5090	5090	5090	0
66	20250320	180500	13928580	5090	5090	5090	5090	0
67	20250320	180400	13928580	5090	5090	5090	5090	0
68	20250320	180300	13928580	5090	5090	5090	5090	0
69	20250320	180200	13928580	5090	5090	5090	5090	0
70	20250320	180100	13928580	5090	5090	5090	5090	0
71	20250320	180000	13928580	5090	5090	5090	5090	0
72	20250320	175900	13928580	5090	5090	5090	5090	0
73	20250320	175800	13928580	5090	5090	5090	5090	0
74	20250320	175700	13928580	5090	5090	5090	5090	0
75	20250320	175600	13928580	5090	5090	5090	5090	0
76	20250320	175500	13928580	5090	5090	5090	5090	0
77	20250320	175400	13928580	5090	5090	5090	5090	0
78	20250320	175300	13928580	5090	5090	5090	5090	0
79	20250320	175200	13928580	5090	5090	5090	5090	0
80	20250320	175100	13928580	5090	5090	5090	5090	0
81	20250320	175000	13928580	5090	5090	5090	5090	0
82	20250320	174900	13928580	5090	5090	5090	5090	0
83	20250320	174800	13928580	5090	5090	5090	5090	0
84	20250320	174700	13928580	5090	5090	5090	5090	0
85	20250320	174600	13928580	5090	5090	5090	5090	0
86	20250320	174500	13928580	5090	5090	5090	5090	0
87	20250320	174400	13928580	5090	5090	5090	5090	0
88	20250320	174300	13928580	5090	5090	5090	5090	0
89	20250320	174200	13928580	5090	5090	5090	5090	0
90	20250320	174100	13928580	5090	5090	5090	5090	0
91	20250320	174000	13928580	5090	5090	5090	5090	0
92	20250320	173900	13928580	5090	5090	5090	5090	119
93	20250320	173800	13928580	5090	5090	5090	5090	0
94	20250320	173700	13928580	5090	5090	5090	5090	0
95	20250320	173600	13928580	5090	5090	5090	5090	0
96	20250320	173500	13928580	5090	5090	5090	5090	0
97	20250320	173400	13928580	5090	5090	5090	5090	0
98	20250320	173300	13928580	5090	5090	5090	5090	0
99	20250320	173200	13928580	5090	5090	5090	5090	0
100	20250320	173100	13928580	5090	5090	5090	5090	0
101	20250320	173000	13928580	5090	5090	5090	5090	0
102	20250320	172900	13928580	5090	5090	5090	5090	0
103	20250320	172800	13928580	5090	5090	5090	5090	0
104	20250320	172700	13928580	5090	5090	5090	5090	0
105	20250320	172600	13928580	5090	5090	5090	5090	0
106	20250320	172500	13928580	5090	5090	5090	5090	0
107	20250320	172400	13928580	5090	5090	5090	5090	0
108	20250320	172300	13928580	5090	5090	5090	5090	0
109	20250320	172200	13928580	5090	5090	5090	5090	0
110	20250320	172100	13928580	5090	5090	5090	5090	0
111	20250320	172000	13928580	5090	5090	5090	5090	0
112	20250320	171900	13928580	5090	5090	5090	5090	0
113	20250320	171800	13928580	5090	5090	5090	5090	0
114	20250320	171700	13928580	5090	5090	5090	5090	0
115	20250320	171600	13928580	5090	5090	5090	5090	0
116	20250320	171500	13928580	5090	5090	5090	5090	0
117	20250320	171400	13928580	5090	5090	5090	5090	0
118	20250320	171300	13928580	5090	5090	5090	5090	0
119	20250320	171200	13928580	5090	5090	5090	5090	0
120	20250320	171100	13928580	5090	5090	5090	5090	0
121	20250320	171000	13928580	5090	5090	5090	5090	0
122	20250320	170900	13928580	5090	5090	5090	5090	119
123	20250320	170800	13928580	5090	5090	5090	5090	0
124	20250320	170700	13928580	5090	5090	5090	5090	0
125	20250320	170600	13928580	5090	5090	5090	5090	0
126	20250320	170500	13928580	5090	5090	5090	5090	0
127	20250320	170400	13928580	5090	5090	5090	5090	0
128	20250320	170300	13928580	5090	5090	5090	5090	0
129	20250320	170200	13928580	5090	5090	5090	5090	0
130	20250320	170100	13928580	5090	5090	5090	5090	0
131	20250320	170000	13928580	5090	5090	5090	5090	0
132	20250320	165900	13928580	5090	5090	5090	5090	0
133	20250320	165800	13928580	5090	5090	5090	5090	0
134	20250320	165700	13928580	5090	5090	5090	5090	0
135	20250320	165600	13928580	5090	5090	5090	5090	0
136	20250320	165500	13928580	5090	5090	5090	5090	0
137	20250320	165400	13928580	5090	5090	5090	5090	0
138	20250320	165300	13928580	5090	5090	5090	5090	0
139	20250320	165200	13928580	5090	5090	5090	5090	0
140	20250320	165100	13928580	5090	5090	5090	5090	0
141	20250320	165000	13928580	5090	5090	5090	5090	0
142	20250320	164900	13928580	5090	5090	5090	5090	0
143	20250320	164800	13928580	5090	5090	5090	5090	0
144	20250320	164700	13928580	5090	5090	5090	5090	0
145	20250320	164600	13928580	5090	5090	5090	5090	0
146	20250320	164500	13928580	5090	5090	5090	5090	0
147	20250320	164400	13928580	5090	5090	5090	5090	0
148	20250320	164300	13928580	5090	5090	5090	5090	0
149	20250320	164200	13928580	5090	5090	5090	5090	0
150	20250320	164100	13928580	5090	5090	5090	5090	0
151	20250320	164000	13928580	5090	5090	5090	5090	0
152	20250320	163900	13928580	5090	5090	5090	5090	119
153	20250320	163800	13928580	5090	5090	5090	5090	0
154	20250320	163700	13928580	5090	5090	5090	5090	0
155	20250320	163600	13928580	5090	5090	5090	5090	0
156	20250320	163500	13928580	5090	5090	5090	5090	0
157	20250320	163400	13928580	5090	5090	5090	5090	0
158	20250320	163300	13928580	5090	5090	5090	5090	0
159	20250320	163200	13928580	5090	5090	5090	5090	0
160	20250320	163100	13928580	5090	5090	5090	5090	0
161	20250320	163000	13928580	5090	5090	5090	5090	0
162	20250320	162900	13928580	5090	5090	5090	5090	0
163	20250320	162800	13928580	5090	5090	5090	5090	0
164	20250320	162700	13928580	5090	5090	5090	5090	0
165	20250320	162600	13928580	5090	5090	5090	5090	0
166	20250320	162500	13928580	5090	5090	5090	5090	0
167	20250320	162400	13928580	5090	5090	5090	5090	0
168	20250320	162300	13928580	5090	5090	5090	5090	0
169	20250320	162200	13928580	5090	5090	5090	5090	0
170	20250320	162100	13928580	5090	5090	5090	5090	0
171	20250320	162000	13928580	5090	5090	5090	5090	0
172	20250320	161900	13928580	5090	5090	5090	5090	0
173	20250320	161800	13928580	5090	5090	5090	5090	0
174	20250320	161700	13928580	5090	5090	5090	5090	0
175	20250320	161600	13928580	5090	5090	5090	5090	0
176	20250320	161500	13928580	5090	5090	5090	5090	0
177	20250320	161400	13928580	5090	5090	5090	5090	0
178	20250320	161300	13928580	5090	5090	5090	5090	0
179	20250320	161200	13928580	5090	5090	5090	5090	0
180	20250320	161100	13928580	5090	5090	5090	5090	0
181	20250320	161000	13928580	5090	5090	5090	5090	0
182	20250320	160900	13928580	5090	5090	5090	5090	119
183	20250320	160800	13928580	5090	5090	5090	5090	0
184	20250320	160700	13928580	5090	5090	5090	5090	0
185	20250320	160600	13928580	5090	5090	5090	5090	0
186	20250320	160500	13928580	5090	5090	5090	5090	0
187	20250320	160400	13928580	5090	5090	5090	5090	0
188	20250320	160300	13928580	5090	5090	5090	5090	0
189	20250320	160200	13928580	5090	5090	5090	5090	0
190	20250320	160100	13928580	5090	5090	5090	5090	0
191	20250320	160000	13928580	5090	5090	5090	5090	0
192	20250320	155900	13928580	5090	5090	5090	5090	0
193	20250320	155800	13928580	5090	5090	5090	5090	0
194	20250320	155700	13928580	5090	5090	5090	5090	0
195	20250320	155600	13928580	5090	5090	5090	5090	0
196	20250320	155500	13928580	5090	5090	5090	5090	0
197	20250320	155400	13928580	5090	5090	5090	5090	0
198	20250320	155300	13928580	5090	5090	5090	5090	0
199	20250320	155200	13928580	5090	5090	5090	5090	0
200	20250320	155100	13928580	5090	5090	5090	5090	0
201	20250320	155000	13928580	5090	5090	5090	5090	0
202	20250320	154900	13928580	5090	5090	5090	5090	0
203	20250320	154800	13928580	5090	5090	5090	5090	0
204	20250320	154700	13928580	5090	5090	5090	5090	0
205	20250320	154600	13928580	5090	5090	5090	5090	0
206	20250320	154500	13928580	5090	5090	5090	5090	0
207	20250320	154400	13928580	5090	5090	5090	5090	0
208	20250320	154300	13928580	5090	5090	5090	5090	0
209	20250320	154200	13928580	5090	5090	5090	5090	0
210	20250320	154100	13928580	5090	5090	5090	5090	0
211	20250320	154000	13928580	5090	5090	5090	5090	0
212	20250320	153900	13928580	5090	5090	5090	5090	119
213	20250320	153800	13928580	5090	5090	5090	5090	0
214	20250320	153700	13928580	5090	5090	5090	5090	0
215	20250320	153600	13928580	5090	5090	5090	5090	0
216	20250320	153500	13928580	5090	5090	5090	5090	0
217	20250320	153400	13928580	5090	5090	5090	5090	0
218	20250320	153300	13928580	5090	5090	5090	5090	0
219	20250320	153200	13928580	5090	5090	5090	5090	0
220	20250320	153100	13928580	5090	5090	5090	5090	0
221	20250320	153000	13928580	5090	5090	5090	5090	119
222	20250320	152900	13322870	5070	5070	5070	5070	0
223	20250320	152800	13322870	5070	5070	5070	5070	0
224	20250320	152700	13322870	5070	5070	5070	5070	0
225	20250320	152600	13322870	5070	5070	5070	5070	0
226	20250320	152500	13322870	5070	5070	5070	5070	0
227	20250320	152400	13322870	5070	5070	5070	5070	0
228	20250320	152300	13322870	5070	5070	5070	5070	0
229	20250320	152200	13322870	5070	5070	5070	5070	0
230	20250320	152100	13322870	5070	5070	5070	5070	0
231	20250320	152000	13322870	5070	5070	5070	5070	0
232	20250320	151900	13322870	5070	5070	5070	5070	0
233	20250320	151800	13322870	5070	5070	5070	5070	0
234	20250320	151700	13322870	5070	5070	5070	5070	0
235	20250320	151600	13322870	5070	5070	5070	5070	0
236	20250320	151500	13322870	5070	5040	5070	5030	805
237	20250320	151400	9270290	5040	5040	5040	5040	0
238	20250320	151300	9270290	5040	5040	5040	5040	0
239	20250320	151200	9270290	5040	5040	5040	5040	0
240	20250320	151100	9270290	5040	5040	5040	5040	0
241	20250320	151000	9270290	5040	5040	5040	5040	0
242	20250320	150900	9270290	5040	5040	5040	5040	1
243	20250320	150800	9265250	5040	5040	5040	5040	0
244	20250320	150700	9265250	5040	5040	5040	5040	0
245	20250320	150600	9265250	5040	5040	5040	5040	5
246	20250320	150500	9240050	5040	5040	5040	5040	0
247	20250320	150400	9240050	5040	5040	5040	5040	0
248	20250320	150300	9240050	5040	5040	5040	5040	0
249	20250320	150200	9240050	5040	5040	5040	5040	0
250	20250320	150100	9240050	5040	5040	5040	5040	0
251	20250320	150000	9240050	5040	5040	5040	5040	0
252	20250320	145900	9240050	5040	5040	5040	5040	5
253	20250320	145800	9214850	5040	5040	5040	5040	0
254	20250320	145700	9214850	5040	5040	5040	5040	0
255	20250320	145600	9214850	5040	5040	5040	5040	0
256	20250320	145500	9214850	5040	5040	5040	5040	0
257	20250320	145400	9214850	5040	5040	5040	5040	50
258	20250320	145300	8962850	5050	5050	5050	5050	0
259	20250320	145200	8962850	5050	5050	5050	5050	5
260	20250320	145100	8937600	5050	5050	5050	5050	0
261	20250320	145000	8937600	5050	5050	5050	5050	3
262	20250320	144900	8922450	5050	5050	5050	5050	0
263	20250320	144800	8922450	5050	5050	5050	5050	0
264	20250320	144700	8922450	5050	5050	5050	5050	0
265	20250320	144600	8922450	5050	5050	5050	5050	0
266	20250320	144500	8922450	5050	5050	5050	5050	5
267	20250320	144400	8897200	5050	5050	5050	5050	0
268	20250320	144300	8897200	5050	5050	5050	5050	0
269	20250320	144200	8897200	5050	5050	5050	5050	0
270	20250320	144100	8897200	5050	5050	5050	5050	0
271	20250320	144000	8897200	5050	5050	5050	5050	0
272	20250320	143900	8897200	5050	5050	5050	5050	0
273	20250320	143800	8897200	5050	5050	5050	5050	5
274	20250320	143700	8871950	5050	5050	5050	5050	0
275	20250320	143600	8871950	5050	5050	5050	5050	0
276	20250320	143500	8871950	5050	5050	5050	5050	0
277	20250320	143400	8871950	5050	5050	5050	5050	0
278	20250320	143300	8871950	5050	5050	5050	5050	3
279	20250320	143200	8856800	5050	5050	5050	5050	0
280	20250320	143100	8856800	5050	5050	5050	5050	5
281	20250320	143000	8831550	5050	5050	5050	5050	0
282	20250320	142900	8831550	5050	5050	5050	5050	0
283	20250320	142800	8831550	5050	5050	5050	5050	0
284	20250320	142700	8831550	5050	5050	5050	5050	0
285	20250320	142600	8831550	5050	5050	5050	5050	0
286	20250320	142500	8831550	5050	5050	5050	5050	0
287	20250320	142400	8831550	5050	5050	5050	5050	5
288	20250320	142300	8806300	5050	5050	5050	5050	0
289	20250320	142200	8806300	5050	5050	5050	5050	0
290	20250320	142100	8806300	5050	5050	5050	5050	20
291	20250320	142000	8705300	5070	5070	5070	5070	0
292	20250320	141900	8705300	5070	5070	5070	5070	20
293	20250320	141800	8603900	5040	5040	5040	5040	12
294	20250320	141700	8543420	5040	5040	5040	5040	5
295	20250320	141600	8518220	5040	5040	5040	5040	3
296	20250320	141500	8503100	5050	5050	5050	5050	0
297	20250320	141400	8503100	5050	5050	5050	5050	0
298	20250320	141300	8503100	5050	5050	5050	5050	0
299	20250320	141200	8503100	5050	5050	5050	5050	0
300	20250320	141100	8503100	5050	5050	5050	5050	0
301	20250320	141000	8503100	5050	5050	5050	5050	5
302	20250320	140900	8477850	5060	5060	5060	5060	0
303	20250320	140800	8477850	5060	5060	5060	5060	0
304	20250320	140700	8477850	5060	5060	5060	5060	0
305	20250320	140600	8477850	5060	5060	5060	5060	3
306	20250320	140500	8462670	5040	5040	5040	5040	0
307	20250320	140400	8462670	5040	5040	5040	5040	0
308	20250320	140300	8462670	5040	5040	5040	5040	5
309	20250320	140200	8437470	5040	5040	5040	5040	0
310	20250320	140100	8437470	5040	5040	5040	5040	0
311	20250320	140000	8437470	5040	5040	5040	5040	0
312	20250320	135900	8437470	5040	5040	5040	5040	3
313	20250320	135800	8422350	5040	5040	5040	5040	0
314	20250320	135700	8422350	5040	5040	5040	5040	0
315	20250320	135600	8422350	5040	5050	5050	5040	6
316	20250320	135500	8392100	5040	5040	5040	5040	0
317	20250320	135400	8392100	5040	5040	5040	5040	0
318	20250320	135300	8392100	5040	5040	5040	5040	0
319	20250320	135200	8392100	5040	5040	5040	5040	0
320	20250320	135100	8392100	5040	5040	5040	5040	0
321	20250320	135000	8392100	5040	5040	5040	5040	0
322	20250320	134900	8392100	5040	5040	5040	5040	6
323	20250320	134800	8361860	5040	5040	5040	5040	0
324	20250320	134700	8361860	5040	5040	5040	5040	0
325	20250320	134600	8361860	5040	5040	5040	5040	0
326	20250320	134500	8361860	5040	5040	5040	5040	0
327	20250320	134400	8361860	5040	5040	5040	5040	0
328	20250320	134300	8361860	5040	5040	5040	5040	0
329	20250320	134200	8361860	5040	5040	5040	5040	9
330	20250320	134100	8316500	5040	5040	5040	5040	0
331	20250320	134000	8316500	5040	5040	5040	5040	0
332	20250320	133900	8316500	5040	5040	5040	5040	0
333	20250320	133800	8316500	5040	5040	5040	5040	0
334	20250320	133700	8316500	5040	5040	5040	5040	0
335	20250320	133600	8316500	5040	5040	5040	5040	0
336	20250320	133500	8316500	5040	5040	5040	5040	6
337	20250320	133400	8286260	5040	5040	5040	5040	0
338	20250320	133300	8286260	5040	5040	5040	5040	0
339	20250320	133200	8286260	5040	5040	5040	5040	0
340	20250320	133100	8286260	5040	5040	5040	5040	0
341	20250320	133000	8286260	5040	5040	5040	5040	0
342	20250320	132900	8286260	5040	5040	5040	5040	0
343	20250320	132800	8286260	5040	5040	5040	5040	6
344	20250320	132700	8256020	5040	5040	5040	5040	0
345	20250320	132600	8256020	5040	5040	5040	5040	0
346	20250320	132500	8256020	5040	5040	5040	5040	3
347	20250320	132400	8240900	5040	5040	5040	5040	0
348	20250320	132300	8240900	5040	5040	5040	5040	0
349	20250320	132200	8240900	5040	5040	5040	5040	0
350	20250320	132100	8240900	5040	5040	5040	5040	6
351	20250320	132000	8210660	5040	5040	5040	5040	0
352	20250320	131900	8210660	5040	5040	5040	5040	0
353	20250320	131800	8210660	5040	5040	5040	5040	0
354	20250320	131700	8210660	5040	5040	5040	5040	0
355	20250320	131600	8210660	5040	5040	5040	5040	0
356	20250320	131500	8210660	5040	5040	5040	5040	0
357	20250320	131400	8210660	5040	5040	5040	5040	6
358	20250320	131300	8180420	5050	5050	5050	5050	0
359	20250320	131200	8180420	5050	5050	5050	5050	100
360	20250320	131100	7675420	5040	5040	5040	5040	0
361	20250320	131000	7675420	5040	5040	5040	5040	0
362	20250320	130900	7675420	5040	5040	5040	5040	0
363	20250320	130800	7675420	5040	5040	5040	5040	3
364	20250320	130700	7660300	5040	5040	5040	5040	6
365	20250320	130600	7630060	5040	5040	5040	5040	0
366	20250320	130500	7630060	5040	5040	5040	5040	0
367	20250320	130400	7630060	5040	5040	5040	5040	0
368	20250320	130300	7630060	5040	5040	5040	5040	0
369	20250320	130200	7630060	5040	5040	5040	5040	0
370	20250320	130100	7630060	5040	5040	5040	5040	0
371	20250320	130000	7630060	5040	5040	5040	5040	6
372	20250320	125900	7599820	5040	5040	5040	5040	0
373	20250320	125800	7599820	5040	5040	5040	5040	0
374	20250320	125700	7599820	5040	5040	5040	5040	0
375	20250320	125600	7599820	5040	5040	5040	5040	0
376	20250320	125500	7599820	5040	5040	5040	5040	0
377	20250320	125400	7599820	5040	5040	5040	5040	0
378	20250320	125300	7599820	5040	5040	5040	5040	6
379	20250320	125200	7569580	5040	5040	5040	5040	0
380	20250320	125100	7569580	5040	5040	5040	5040	3
381	20250320	125000	7554460	5050	5050	5050	5050	0
382	20250320	124900	7554460	5050	5050	5050	5050	0
383	20250320	124800	7554460	5050	5050	5050	5050	0
384	20250320	124700	7554460	5050	5050	5050	5050	0
385	20250320	124600	7554460	5050	5050	5050	5050	0
386	20250320	124500	7554460	5050	5050	5050	5050	0
387	20250320	124400	7554460	5050	5040	5050	5040	3
388	20250320	124300	7539330	5040	5040	5040	5040	0
389	20250320	124200	7539330	5040	5040	5040	5040	11
390	20250320	124100	7483890	5040	5040	5040	5040	0
391	20250320	124000	7483890	5040	5040	5040	5040	0
392	20250320	123900	7483890	5040	5040	5040	5040	0
393	20250320	123800	7483890	5040	5040	5040	5040	0
394	20250320	123700	7483890	5040	5040	5040	5040	0
395	20250320	123600	7483890	5040	5040	5040	5040	0
396	20250320	123500	7483890	5040	5040	5040	5040	0
397	20250320	123400	7483890	5040	5040	5040	5040	4
398	20250320	123300	7463730	5040	5040	5040	5040	0
399	20250320	123200	7463730	5040	5040	5040	5040	0
400	20250320	123100	7463730	5040	5040	5040	5040	0
401	20250320	123000	7463730	5040	5040	5040	5040	0
402	20250320	122900	7463730	5040	5040	5040	5040	0
403	20250320	122800	7463730	5040	5040	5040	5040	0
404	20250320	122700	7463730	5040	5040	5040	5040	0
405	20250320	122600	7463730	5040	5040	5040	5040	0
406	20250320	122500	7463730	5040	5040	5040	5040	0
407	20250320	122400	7463730	5040	5040	5040	5040	0
408	20250320	122300	7463730	5040	5040	5040	5040	0
409	20250320	122200	7463730	5040	5040	5040	5040	0
410	20250320	122100	7463730	5040	5040	5040	5040	0
411	20250320	122000	7463730	5040	5040	5040	5040	0
412	20250320	121900	7463730	5040	5040	5040	5040	0
413	20250320	121800	7463730	5040	5040	5040	5040	0
414	20250320	121700	7463730	5040	5040	5040	5040	4
415	20250320	121600	7443570	5040	5040	5040	5040	0
416	20250320	121500	7443570	5040	5040	5040	5040	0
417	20250320	121400	7443570	5040	5040	5040	5040	0
418	20250320	121300	7443570	5040	5040	5040	5040	0
419	20250320	121200	7443570	5040	5040	5040	5040	0
420	20250320	121100	7443570	5040	5040	5040	5040	0
421	20250320	121000	7443570	5040	5040	5040	5040	0
422	20250320	120900	7443570	5040	5040	5040	5040	0
423	20250320	120800	7443570	5040	5040	5040	5040	0
424	20250320	120700	7443570	5040	5040	5040	5040	0
425	20250320	120600	7443570	5040	5040	5040	5040	0
426	20250320	120500	7443570	5040	5040	5040	5040	0
427	20250320	120400	7443570	5040	5040	5040	5040	0
428	20250320	120300	7443570	5040	5040	5040	5040	0
429	20250320	120200	7443570	5040	5040	5040	5040	0
430	20250320	120100	7443570	5040	5040	5040	5040	0
431	20250320	120000	7443570	5040	5040	5040	5040	4
432	20250320	115900	7423410	5050	5050	5050	5050	0
433	20250320	115800	7423410	5050	5050	5050	5050	0
434	20250320	115700	7423410	5050	5050	5050	5050	0
435	20250320	115600	7423410	5050	5050	5050	5050	0
436	20250320	115500	7423410	5050	5050	5050	5050	0
437	20250320	115400	7423410	5050	5050	5050	5050	0
438	20250320	115300	7423410	5050	5050	5050	5050	0
439	20250320	115200	7423410	5050	5050	5050	5050	0
440	20250320	115100	7423410	5050	5050	5050	5050	0
441	20250320	115000	7423410	5050	5050	5050	5050	0
442	20250320	114900	7423410	5050	5050	5050	5050	30
443	20250320	114800	7271910	5040	5040	5040	5040	0
444	20250320	114700	7271910	5040	5040	5040	5040	0
445	20250320	114600	7271910	5040	5040	5040	5040	0
446	20250320	114500	7271910	5040	5040	5040	5040	0
447	20250320	114400	7271910	5040	5040	5040	5040	0
448	20250320	114300	7271910	5040	5040	5040	5040	4
449	20250320	114200	7251750	5040	5040	5040	5040	0
450	20250320	114100	7251750	5040	5040	5040	5040	0
451	20250320	114000	7251750	5040	5040	5040	5040	0
452	20250320	113900	7251750	5040	5040	5040	5040	0
453	20250320	113800	7251750	5040	5040	5040	5040	0
454	20250320	113700	7251750	5040	5040	5040	5040	0
455	20250320	113600	7251750	5040	5040	5040	5040	0
456	20250320	113500	7251750	5040	5040	5040	5040	0
457	20250320	113400	7251750	5040	5040	5040	5040	0
458	20250320	113300	7251750	5040	5040	5040	5040	0
459	20250320	113200	7251750	5040	5040	5040	5040	0
460	20250320	113100	7251750	5040	5040	5040	5040	0
461	20250320	113000	7251750	5040	5040	5040	5040	0
462	20250320	112900	7251750	5040	5040	5040	5040	0
463	20250320	112800	7251750	5040	5040	5040	5040	0
464	20250320	112700	7251750	5040	5040	5040	5040	0
465	20250320	112600	7251750	5040	5040	5040	5040	4
466	20250320	112500	7231590	5030	5030	5030	5030	0
467	20250320	112400	7231590	5030	5030	5030	5030	0
468	20250320	112300	7231590	5030	5030	5030	5030	0
469	20250320	112200	7231590	5030	5030	5030	5030	0
470	20250320	112100	7231590	5030	5030	5030	5030	0
471	20250320	112000	7231590	5030	5030	5030	5030	0
472	20250320	111900	7231590	5030	5030	5030	5030	0
473	20250320	111800	7231590	5030	5030	5030	5030	0
474	20250320	111700	7231590	5030	5030	5030	5030	0
475	20250320	111600	7231590	5030	5030	5030	5030	0
476	20250320	111500	7231590	5030	5030	5030	5030	0
477	20250320	111400	7231590	5030	5030	5030	5030	0
478	20250320	111300	7231590	5030	5030	5030	5030	0
479	20250320	111200	7231590	5030	5030	5030	5030	40
480	20250320	111100	7030390	5030	5030	5030	5030	0
481	20250320	111000	7030390	5030	5030	5030	5030	0
482	20250320	110900	7030390	5030	5040	5040	5030	4
483	20250320	110800	7010240	5070	5070	5070	5070	0
484	20250320	110700	7010240	5070	5070	5070	5070	0
485	20250320	110600	7010240	5070	5070	5070	5070	0
486	20250320	110500	7010240	5070	5070	5070	5070	0
487	20250320	110400	7010240	5070	5070	5070	5070	20
488	20250320	110300	6908840	5040	5040	5040	5040	0
489	20250320	110200	6908840	5040	5040	5040	5040	0
490	20250320	110100	6908840	5040	5040	5040	5040	0
491	20250320	110000	6908840	5040	5040	5040	5040	0
492	20250320	105900	6908840	5040	5040	5040	5040	0
493	20250320	105800	6908840	5040	5040	5040	5040	0
494	20250320	105700	6908840	5040	5040	5040	5040	0
495	20250320	105600	6908840	5040	5040	5040	5040	0
496	20250320	105500	6908840	5040	5040	5040	5040	205
497	20250320	105400	5875640	5030	5030	5030	5030	0
498	20250320	105300	5875640	5030	5030	5030	5030	0
499	20250320	105200	5875640	5030	5030	5030	5030	4
500	20250320	105100	5855520	5040	5040	5040	5040	1
501	20250320	105000	5850480	5030	5030	5030	5030	0
502	20250320	104900	5850480	5030	5030	5030	5030	0
503	20250320	104800	5850480	5030	5030	5030	5030	0
504	20250320	104700	5850480	5030	5030	5030	5030	0
505	20250320	104600	5850480	5030	5030	5030	5030	0
506	20250320	104500	5850480	5030	5030	5030	5030	0
507	20250320	104400	5850480	5030	5030	5030	5030	0
508	20250320	104300	5850480	5030	5030	5030	5030	0
509	20250320	104200	5850480	5030	5030	5030	5030	0
510	20250320	104100	5850480	5030	5030	5030	5030	0
511	20250320	104000	5850480	5030	5030	5030	5030	0
512	20250320	103900	5850480	5030	5030	5030	5030	0
513	20250320	103800	5850480	5030	5030	5030	5030	0
514	20250320	103700	5850480	5030	5030	5030	5030	0
515	20250320	103600	5850480	5030	5030	5030	5030	0
516	20250320	103500	5850480	5030	5030	5030	5030	4
517	20250320	103400	5830360	5040	5040	5040	5040	24
518	20250320	103300	5709400	5030	5030	5030	5030	0
519	20250320	103200	5709400	5030	5030	5030	5030	0
520	20250320	103100	5709400	5030	5030	5030	5030	0
521	20250320	103000	5709400	5030	5030	5030	5030	0
522	20250320	102900	5709400	5030	5030	5030	5030	0
523	20250320	102800	5709400	5030	5030	5030	5030	0
524	20250320	102700	5709400	5030	5030	5030	5030	0
525	20250320	102600	5709400	5030	5030	5030	5030	0
526	20250320	102500	5709400	5030	5030	5030	5030	0
527	20250320	102400	5709400	5030	5030	5030	5030	0
528	20250320	102300	5709400	5030	5030	5030	5030	0
529	20250320	102200	5709400	5030	5030	5030	5030	0
530	20250320	102100	5709400	5030	5030	5030	5030	0
531	20250320	102000	5709400	5030	5030	5030	5030	0
532	20250320	101900	5709400	5030	5030	5030	5030	0
533	20250320	101800	5709400	5030	5030	5030	5030	4
534	20250320	101700	5689280	5040	5040	5040	5040	0
535	20250320	101600	5689280	5040	5040	5040	5040	0
536	20250320	101500	5689280	5040	5040	5040	5040	0
537	20250320	101400	5689280	5040	5040	5040	5040	0
538	20250320	101300	5689280	5040	5040	5040	5040	0
539	20250320	101200	5689280	5040	5040	5040	5040	0
540	20250320	101100	5689280	5040	5040	5040	5040	0
541	20250320	101000	5689280	5040	5040	5040	5040	280
542	20250320	100900	4278080	5040	5040	5040	5040	2
543	20250320	100800	4268000	5040	5040	5040	5040	0
544	20250320	100700	4268000	5040	5040	5040	5040	0
545	20250320	100600	4268000	5040	5040	5040	5040	5
546	20250320	100500	4242800	5040	5040	5040	5040	2
547	20250320	100400	4232720	5040	5040	5040	5040	1
548	20250320	100300	4227680	5040	5040	5040	5040	4
549	20250320	100200	4207520	5040	5040	5040	5040	0
550	20250320	100100	4207520	5040	5040	5040	5040	4
551	20250320	100000	4187360	5040	5040	5040	5040	0
552	20250320	095900	4187360	5040	5040	5040	5040	0
553	20250320	095800	4187360	5040	5040	5040	5040	0
554	20250320	095700	4187360	5040	5040	5040	5040	0
555	20250320	095600	4187360	5040	5040	5040	5040	0
556	20250320	095500	4187360	5040	5040	5040	5040	0
557	20250320	095400	4187360	5040	5040	5040	5040	0
558	20250320	095300	4187360	5040	5040	5040	5040	0
559	20250320	095200	4187360	5040	5040	5040	5040	0
560	20250320	095100	4187360	5040	5040	5040	5040	0
561	20250320	095000	4187360	5040	5040	5040	5040	0
562	20250320	094900	4187360	5040	5040	5040	5040	0
563	20250320	094800	4187360	5040	5040	5040	5040	0
564	20250320	094700	4187360	5040	5040	5040	5040	0
565	20250320	094600	4187360	5040	5040	5040	5040	0
566	20250320	094500	4187360	5040	5040	5040	5040	0
567	20250320	094400	4187360	5040	5040	5040	5040	4
568	20250320	094300	4167200	5050	5070	5070	5050	2
569	20250320	094200	4157080	5050	5050	5050	5050	0
570	20250320	094100	4157080	5050	5050	5050	5050	400
571	20250320	094000	2137080	5050	5050	5050	5050	400
572	20250320	093900	117080	5090	5090	5090	5090	0
573	20250320	093800	117080	5090	5090	5090	5090	0
574	20250320	093700	117080	5090	5090	5090	5090	0
575	20250320	093600	117080	5090	5090	5090	5090	1
576	20250320	093500	111990	5090	5090	5090	5090	1
577	20250320	093400	106900	5090	5090	5090	5090	0
578	20250320	093300	106900	5090	5090	5090	5090	0
579	20250320	093200	106900	5090	5090	5090	5090	0
580	20250320	093100	106900	5090	5090	5090	5090	0
581	20250320	093000	106900	5090	5090	5090	5090	0
582	20250320	092900	106900	5090	5080	5090	5080	6
583	20250320	092800	76370	5040	5040	5040	5040	0
584	20250320	092700	76370	5040	5050	5050	5040	4
585	20250320	092600	56200	5100	5100	5100	5100	0
586	20250320	092500	56200	5100	5100	5100	5100	0
587	20250320	092400	56200	5100	5100	5100	5100	0
588	20250320	092300	56200	5100	5100	5100	5100	0
589	20250320	092200	56200	5100	5100	5100	5100	0
590	20250320	092100	56200	5100	5100	5100	5100	0
591	20250320	092000	56200	5100	5100	5100	5100	0
592	20250320	091900	56200	5100	5100	5100	5100	0
593	20250320	091800	56200	5100	5100	5100	5100	0
594	20250320	091700	56200	5100	5100	5100	5100	0
595	20250320	091600	56200	5100	5100	5100	5100	0
596	20250320	091500	56200	5100	5100	5100	5100	0
597	20250320	091400	56200	5100	5100	5100	5100	0
598	20250320	091300	56200	5100	5100	5100	5100	0
599	20250320	091200	56200	5100	5100	5100	5100	0
600	20250320	091100	56200	5100	5100	5100	5100	0
601	20250320	091000	56200	5100	5100	5100	5100	0
602	20250320	090900	56200	5100	5100	5100	5100	0
603	20250320	090800	56200	5100	5100	5100	5100	0
604	20250320	090700	56200	5100	5100	5100	5100	0
605	20250320	090600	56200	5100	5100	5100	5100	0
606	20250320	090500	56200	5100	5100	5100	5100	0
607	20250320	090400	56200	5100	5100	5100	5100	0
608	20250320	090300	56200	5100	5100	5100	5100	0
609	20250320	090200	56200	5100	5100	5100	5100	1
610	20250320	090100	51100	5110	5110	5110	5110	0
611	20250320	090000	51100	5110	5110	5110	5110	10