KissMeData/059100/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194000	41815090	5090	5090	5090	5090	1000
3	20250325	193900	41815090	5090	5090	5090	5090	0
4	20250325	193800	41815090	5090	5090	5090	5090	0
5	20250325	193700	41815090	5090	5090	5090	5090	0
6	20250325	193600	41815090	5090	5090	5090	5090	0
7	20250325	193500	41815090	5090	5090	5090	5090	0
8	20250325	193400	41815090	5090	5090	5090	5090	0
9	20250325	193300	41815090	5090	5090	5090	5090	0
10	20250325	193200	41815090	5090	5090	5090	5090	0
11	20250325	193100	41815090	5090	5090	5090	5090	0
12	20250325	193000	41815090	5090	5090	5090	5090	0
13	20250325	192900	41815090	5090	5090	5090	5090	0
14	20250325	192800	41815090	5090	5090	5090	5090	0
15	20250325	192700	41815090	5090	5090	5090	5090	0
16	20250325	192600	41815090	5090	5090	5090	5090	0
17	20250325	192500	41815090	5090	5090	5090	5090	0
18	20250325	192400	41815090	5090	5090	5090	5090	0
19	20250325	192300	41815090	5090	5090	5090	5090	0
20	20250325	192200	41815090	5090	5090	5090	5090	0
21	20250325	192100	41815090	5090	5090	5090	5090	0
22	20250325	192000	41815090	5090	5090	5090	5090	0
23	20250325	191900	41815090	5090	5090	5090	5090	0
24	20250325	191800	41815090	5090	5090	5090	5090	0
25	20250325	191700	41815090	5090	5090	5090	5090	0
26	20250325	191600	41815090	5090	5090	5090	5090	0
27	20250325	191500	41815090	5090	5090	5090	5090	0
28	20250325	191400	41815090	5090	5090	5090	5090	0
29	20250325	191300	41815090	5090	5090	5090	5090	0
30	20250325	191200	41815090	5090	5090	5090	5090	0
31	20250325	191100	41815090	5090	5090	5090	5090	0
32	20250325	191000	41815090	5090	5090	5090	5090	1000
33	20250325	190900	41815090	5090	5090	5090	5090	0
34	20250325	190800	41815090	5090	5090	5090	5090	0
35	20250325	190700	41815090	5090	5090	5090	5090	0
36	20250325	190600	41815090	5090	5090	5090	5090	0
37	20250325	190500	41815090	5090	5090	5090	5090	0
38	20250325	190400	41815090	5090	5090	5090	5090	0
39	20250325	190300	41815090	5090	5090	5090	5090	0
40	20250325	190200	41815090	5090	5090	5090	5090	0
41	20250325	190100	41815090	5090	5090	5090	5090	0
42	20250325	190000	41815090	5090	5090	5090	5090	0
43	20250325	185900	41815090	5090	5090	5090	5090	0
44	20250325	185800	41815090	5090	5090	5090	5090	0
45	20250325	185700	41815090	5090	5090	5090	5090	0
46	20250325	185600	41815090	5090	5090	5090	5090	0
47	20250325	185500	41815090	5090	5090	5090	5090	0
48	20250325	185400	41815090	5090	5090	5090	5090	0
49	20250325	185300	41815090	5090	5090	5090	5090	0
50	20250325	185200	41815090	5090	5090	5090	5090	0
51	20250325	185100	41815090	5090	5090	5090	5090	0
52	20250325	185000	41815090	5090	5090	5090	5090	0
53	20250325	184900	41815090	5090	5090	5090	5090	0
54	20250325	184800	41815090	5090	5090	5090	5090	0
55	20250325	184700	41815090	5090	5090	5090	5090	0
56	20250325	184600	41815090	5090	5090	5090	5090	0
57	20250325	184500	41815090	5090	5090	5090	5090	0
58	20250325	184400	41815090	5090	5090	5090	5090	0
59	20250325	184300	41815090	5090	5090	5090	5090	0
60	20250325	184200	41815090	5090	5090	5090	5090	0
61	20250325	184100	41815090	5090	5090	5090	5090	0
62	20250325	184000	41815090	5090	5090	5090	5090	1000
63	20250325	183900	41815090	5090	5090	5090	5090	0
64	20250325	183800	41815090	5090	5090	5090	5090	0
65	20250325	183700	41815090	5090	5090	5090	5090	0
66	20250325	183600	41815090	5090	5090	5090	5090	0
67	20250325	183500	41815090	5090	5090	5090	5090	0
68	20250325	183400	41815090	5090	5090	5090	5090	0
69	20250325	183300	41815090	5090	5090	5090	5090	0
70	20250325	183200	41815090	5090	5090	5090	5090	0
71	20250325	183100	41815090	5090	5090	5090	5090	0
72	20250325	183000	41815090	5090	5090	5090	5090	0
73	20250325	182900	41815090	5090	5090	5090	5090	0
74	20250325	182800	41815090	5090	5090	5090	5090	0
75	20250325	182700	41815090	5090	5090	5090	5090	0
76	20250325	182600	41815090	5090	5090	5090	5090	0
77	20250325	182500	41815090	5090	5090	5090	5090	0
78	20250325	182400	41815090	5090	5090	5090	5090	0
79	20250325	182300	41815090	5090	5090	5090	5090	0
80	20250325	182200	41815090	5090	5090	5090	5090	0
81	20250325	182100	41815090	5090	5090	5090	5090	0
82	20250325	182000	41815090	5090	5090	5090	5090	0
83	20250325	181900	41815090	5090	5090	5090	5090	0
84	20250325	181800	41815090	5090	5090	5090	5090	0
85	20250325	181700	41815090	5090	5090	5090	5090	0
86	20250325	181600	41815090	5090	5090	5090	5090	0
87	20250325	181500	41815090	5090	5090	5090	5090	0
88	20250325	181400	41815090	5090	5090	5090	5090	0
89	20250325	181300	41815090	5090	5090	5090	5090	0
90	20250325	181200	41815090	5090	5090	5090	5090	0
91	20250325	181100	41815090	5090	5090	5090	5090	0
92	20250325	181000	41815090	5090	5090	5090	5090	1000
93	20250325	180900	41815090	5090	5090	5090	5090	0
94	20250325	180800	41815090	5090	5090	5090	5090	0
95	20250325	180700	41815090	5090	5090	5090	5090	0
96	20250325	180600	41815090	5090	5090	5090	5090	0
97	20250325	180500	41815090	5090	5090	5090	5090	0
98	20250325	180400	41815090	5090	5090	5090	5090	0
99	20250325	180300	41815090	5090	5090	5090	5090	0
100	20250325	180200	41815090	5090	5090	5090	5090	0
101	20250325	180100	41815090	5090	5090	5090	5090	0
102	20250325	180000	41815090	5090	5090	5090	5090	0
103	20250325	175900	41815090	5090	5090	5090	5090	0
104	20250325	175800	41815090	5090	5090	5090	5090	0
105	20250325	175700	41815090	5090	5090	5090	5090	0
106	20250325	175600	41815090	5090	5090	5090	5090	0
107	20250325	175500	41815090	5090	5090	5090	5090	0
108	20250325	175400	41815090	5090	5090	5090	5090	0
109	20250325	175300	41815090	5090	5090	5090	5090	0
110	20250325	175200	41815090	5090	5090	5090	5090	0
111	20250325	175100	41815090	5090	5090	5090	5090	0
112	20250325	175000	41815090	5090	5090	5090	5090	0
113	20250325	174900	41815090	5090	5090	5090	5090	0
114	20250325	174800	41815090	5090	5090	5090	5090	0
115	20250325	174700	41815090	5090	5090	5090	5090	0
116	20250325	174600	41815090	5090	5090	5090	5090	0
117	20250325	174500	41815090	5090	5090	5090	5090	0
118	20250325	174400	41815090	5090	5090	5090	5090	0
119	20250325	174300	41815090	5090	5090	5090	5090	0
120	20250325	174200	41815090	5090	5090	5090	5090	0
121	20250325	174100	41815090	5090	5090	5090	5090	0
122	20250325	174000	41815090	5090	5090	5090	5090	1000
123	20250325	173900	41815090	5090	5090	5090	5090	0
124	20250325	173800	41815090	5090	5090	5090	5090	0
125	20250325	173700	41815090	5090	5090	5090	5090	0
126	20250325	173600	41815090	5090	5090	5090	5090	0
127	20250325	173500	41815090	5090	5090	5090	5090	0
128	20250325	173400	41815090	5090	5090	5090	5090	0
129	20250325	173300	41815090	5090	5090	5090	5090	0
130	20250325	173200	41815090	5090	5090	5090	5090	0
131	20250325	173100	41815090	5090	5090	5090	5090	0
132	20250325	173000	41815090	5090	5090	5090	5090	0
133	20250325	172900	41815090	5090	5090	5090	5090	0
134	20250325	172800	41815090	5090	5090	5090	5090	0
135	20250325	172700	41815090	5090	5090	5090	5090	0
136	20250325	172600	41815090	5090	5090	5090	5090	0
137	20250325	172500	41815090	5090	5090	5090	5090	0
138	20250325	172400	41815090	5090	5090	5090	5090	0
139	20250325	172300	41815090	5090	5090	5090	5090	0
140	20250325	172200	41815090	5090	5090	5090	5090	0
141	20250325	172100	41815090	5090	5090	5090	5090	0
142	20250325	172000	41815090	5090	5090	5090	5090	0
143	20250325	171900	41815090	5090	5090	5090	5090	0
144	20250325	171800	41815090	5090	5090	5090	5090	0
145	20250325	171700	41815090	5090	5090	5090	5090	0
146	20250325	171600	41815090	5090	5090	5090	5090	0
147	20250325	171500	41815090	5090	5090	5090	5090	0
148	20250325	171400	41815090	5090	5090	5090	5090	0
149	20250325	171300	41815090	5090	5090	5090	5090	0
150	20250325	171200	41815090	5090	5090	5090	5090	0
151	20250325	171100	41815090	5090	5090	5090	5090	0
152	20250325	171000	41815090	5090	5090	5090	5090	1000
153	20250325	170900	41815090	5090	5090	5090	5090	0
154	20250325	170800	41815090	5090	5090	5090	5090	0
155	20250325	170700	41815090	5090	5090	5090	5090	0
156	20250325	170600	41815090	5090	5090	5090	5090	0
157	20250325	170500	41815090	5090	5090	5090	5090	0
158	20250325	170400	41815090	5090	5090	5090	5090	0
159	20250325	170300	41815090	5090	5090	5090	5090	0
160	20250325	170200	41815090	5090	5090	5090	5090	0
161	20250325	170100	41815090	5090	5090	5090	5090	0
162	20250325	170000	41815090	5090	5090	5090	5090	0
163	20250325	165900	41815090	5090	5090	5090	5090	0
164	20250325	165800	41815090	5090	5090	5090	5090	0
165	20250325	165700	41815090	5090	5090	5090	5090	0
166	20250325	165600	41815090	5090	5090	5090	5090	0
167	20250325	165500	41815090	5090	5090	5090	5090	0
168	20250325	165400	41815090	5090	5090	5090	5090	0
169	20250325	165300	41815090	5090	5090	5090	5090	0
170	20250325	165200	41815090	5090	5090	5090	5090	0
171	20250325	165100	41815090	5090	5090	5090	5090	0
172	20250325	165000	41815090	5090	5090	5090	5090	0
173	20250325	164900	41815090	5090	5090	5090	5090	0
174	20250325	164800	41815090	5090	5090	5090	5090	0
175	20250325	164700	41815090	5090	5090	5090	5090	0
176	20250325	164600	41815090	5090	5090	5090	5090	0
177	20250325	164500	41815090	5090	5090	5090	5090	0
178	20250325	164400	41815090	5090	5090	5090	5090	0
179	20250325	164300	41815090	5090	5090	5090	5090	0
180	20250325	164200	41815090	5090	5090	5090	5090	0
181	20250325	164100	41815090	5090	5090	5090	5090	0
182	20250325	164000	41815090	5090	5090	5090	5090	1000
183	20250325	163900	41815090	5090	5090	5090	5090	0
184	20250325	163800	41815090	5090	5090	5090	5090	0
185	20250325	163700	41815090	5090	5090	5090	5090	0
186	20250325	163600	41815090	5090	5090	5090	5090	0
187	20250325	163500	41815090	5090	5090	5090	5090	0
188	20250325	163400	41815090	5090	5090	5090	5090	0
189	20250325	163300	41815090	5090	5090	5090	5090	0
190	20250325	163200	41815090	5090	5090	5090	5090	0
191	20250325	163100	41815090	5090	5090	5090	5090	0
192	20250325	163000	41815090	5090	5090	5090	5090	0
193	20250325	162900	41815090	5090	5090	5090	5090	0
194	20250325	162800	41815090	5090	5090	5090	5090	0
195	20250325	162700	41815090	5090	5090	5090	5090	0
196	20250325	162600	41815090	5090	5090	5090	5090	0
197	20250325	162500	41815090	5090	5090	5090	5090	0
198	20250325	162400	41815090	5090	5090	5090	5090	0
199	20250325	162300	41815090	5090	5090	5090	5090	0
200	20250325	162200	41815090	5090	5090	5090	5090	0
201	20250325	162100	41815090	5090	5090	5090	5090	0
202	20250325	162000	41815090	5090	5090	5090	5090	0
203	20250325	161900	41815090	5090	5090	5090	5090	0
204	20250325	161800	41815090	5090	5090	5090	5090	0
205	20250325	161700	41815090	5090	5090	5090	5090	0
206	20250325	161600	41815090	5090	5090	5090	5090	0
207	20250325	161500	41815090	5090	5090	5090	5090	0
208	20250325	161400	41815090	5090	5090	5090	5090	0
209	20250325	161300	41815090	5090	5090	5090	5090	0
210	20250325	161200	41815090	5090	5090	5090	5090	0
211	20250325	161100	41815090	5090	5090	5090	5090	0
212	20250325	161000	41815090	5090	5090	5090	5090	1000
213	20250325	160900	41815090	5090	5090	5090	5090	0
214	20250325	160800	41815090	5090	5090	5090	5090	0
215	20250325	160700	41815090	5090	5090	5090	5090	0
216	20250325	160600	41815090	5090	5090	5090	5090	0
217	20250325	160500	41815090	5090	5090	5090	5090	0
218	20250325	160400	41815090	5090	5090	5090	5090	0
219	20250325	160300	41815090	5090	5090	5090	5090	0
220	20250325	160200	41815090	5090	5090	5090	5090	0
221	20250325	160100	41815090	5090	5090	5090	5090	0
222	20250325	160000	41815090	5090	5090	5090	5090	0
223	20250325	155900	41815090	5090	5090	5090	5090	0
224	20250325	155800	41815090	5090	5090	5090	5090	0
225	20250325	155700	41815090	5090	5090	5090	5090	0
226	20250325	155600	41815090	5090	5090	5090	5090	0
227	20250325	155500	41815090	5090	5090	5090	5090	0
228	20250325	155400	41815090	5090	5090	5090	5090	0
229	20250325	155300	41815090	5090	5090	5090	5090	0
230	20250325	155200	41815090	5090	5090	5090	5090	0
231	20250325	155100	41815090	5090	5090	5090	5090	0
232	20250325	155000	41815090	5090	5090	5090	5090	0
233	20250325	154900	41815090	5090	5090	5090	5090	0
234	20250325	154800	41815090	5090	5090	5090	5090	0
235	20250325	154700	41815090	5090	5090	5090	5090	0
236	20250325	154600	41815090	5090	5090	5090	5090	0
237	20250325	154500	41815090	5090	5090	5090	5090	0
238	20250325	154400	41815090	5090	5090	5090	5090	0
239	20250325	154300	41815090	5090	5090	5090	5090	0
240	20250325	154200	41815090	5090	5090	5090	5090	0
241	20250325	154100	41815090	5090	5090	5090	5090	0
242	20250325	154000	41815090	5090	5090	5090	5090	1000
243	20250325	153900	41815090	5090	5090	5090	5090	0
244	20250325	153800	41815090	5090	5090	5090	5090	0
245	20250325	153700	41815090	5090	5090	5090	5090	0
246	20250325	153600	41815090	5090	5090	5090	5090	0
247	20250325	153500	41815090	5090	5090	5090	5090	0
248	20250325	153400	41815090	5090	5090	5090	5090	0
249	20250325	153300	41815090	5090	5090	5090	5090	0
250	20250325	153200	41815090	5090	5090	5090	5090	0
251	20250325	153100	41815090	5090	5090	5090	5090	0
252	20250325	153000	41815090	5090	5090	5090	5090	1000
253	20250325	152900	36725090	5070	5070	5070	5070	0
254	20250325	152800	36725090	5070	5070	5070	5070	0
255	20250325	152700	36725090	5070	5070	5070	5070	0
256	20250325	152600	36725090	5070	5070	5070	5070	0
257	20250325	152500	36725090	5070	5070	5070	5070	0
258	20250325	152400	36725090	5070	5070	5070	5070	0
259	20250325	152300	36725090	5070	5070	5070	5070	0
260	20250325	152200	36725090	5070	5070	5070	5070	0
261	20250325	152100	36725090	5070	5070	5070	5070	0
262	20250325	152000	36725090	5070	5070	5070	5070	0
263	20250325	151900	36725090	5070	5070	5070	5070	0
264	20250325	151800	36725090	5070	5070	5070	5070	0
265	20250325	151700	36725090	5070	5070	5070	5070	0
266	20250325	151600	36725090	5070	5070	5070	5070	0
267	20250325	151500	36725090	5070	5070	5070	5070	0
268	20250325	151400	36725090	5070	5070	5070	5070	0
269	20250325	151300	36725090	5070	5070	5070	5070	0
270	20250325	151200	36725090	5070	5070	5070	5070	10
271	20250325	151100	36674390	5070	5070	5070	5070	0
272	20250325	151000	36674390	5070	5070	5070	5070	201
273	20250325	150900	35655320	5080	5080	5080	5080	0
274	20250325	150800	35655320	5080	5090	5090	5080	259
275	20250325	150700	34339570	5090	5090	5090	5090	28
276	20250325	150600	34197050	5100	5100	5100	5100	0
277	20250325	150500	34197050	5100	5100	5100	5100	0
278	20250325	150400	34197050	5100	5100	5100	5100	0
279	20250325	150300	34197050	5100	5080	5110	5080	1001
280	20250325	150200	29101090	5070	5070	5070	5070	0
281	20250325	150100	29101090	5070	5070	5070	5070	0
282	20250325	150000	29101090	5070	5070	5070	5070	0
283	20250325	145900	29101090	5070	5070	5070	5070	0
284	20250325	145800	29101090	5070	5070	5070	5070	0
285	20250325	145700	29101090	5070	5070	5070	5070	0
286	20250325	145600	29101090	5070	5070	5070	5070	0
287	20250325	145500	29101090	5070	5070	5070	5070	0
288	20250325	145400	29101090	5070	5070	5070	5070	0
289	20250325	145300	29101090	5070	5070	5070	5070	0
290	20250325	145200	29101090	5070	5070	5070	5070	0
291	20250325	145100	29101090	5070	5070	5070	5070	0
292	20250325	145000	29101090	5070	5070	5070	5070	0
293	20250325	144900	29101090	5070	5070	5070	5070	0
294	20250325	144800	29101090	5070	5070	5070	5070	0
295	20250325	144700	29101090	5070	5070	5070	5070	0
296	20250325	144600	29101090	5070	5070	5070	5070	0
297	20250325	144500	29101090	5070	5070	5070	5070	100
298	20250325	144400	28594090	5080	5080	5080	5080	0
299	20250325	144300	28594090	5080	5080	5080	5080	0
300	20250325	144200	28594090	5080	5080	5080	5080	0
301	20250325	144100	28594090	5080	5080	5080	5080	0
302	20250325	144000	28594090	5080	5080	5080	5080	0
303	20250325	143900	28594090	5080	5080	5080	5080	0
304	20250325	143800	28594090	5080	5080	5080	5080	0
305	20250325	143700	28594090	5080	5080	5080	5080	0
306	20250325	143600	28594090	5080	5080	5080	5080	0
307	20250325	143500	28594090	5080	5080	5080	5080	0
308	20250325	143400	28594090	5080	5080	5080	5080	0
309	20250325	143300	28594090	5080	5080	5080	5080	0
310	20250325	143200	28594090	5080	5080	5080	5080	0
311	20250325	143100	28594090	5080	5080	5080	5080	0
312	20250325	143000	28594090	5080	5080	5080	5080	1
313	20250325	142900	28589010	5070	5070	5070	5070	0
314	20250325	142800	28589010	5070	5070	5070	5070	0
315	20250325	142700	28589010	5070	5070	5070	5070	0
316	20250325	142600	28589010	5070	5070	5070	5070	0
317	20250325	142500	28589010	5070	5070	5070	5070	0
318	20250325	142400	28589010	5070	5070	5070	5070	0
319	20250325	142300	28589010	5070	5070	5070	5070	0
320	20250325	142200	28589010	5070	5070	5070	5070	0
321	20250325	142100	28589010	5070	5070	5070	5070	0
322	20250325	142000	28589010	5070	5070	5070	5070	0
323	20250325	141900	28589010	5070	5070	5070	5070	0
324	20250325	141800	28589010	5070	5070	5070	5070	0
325	20250325	141700	28589010	5070	5070	5070	5070	0
326	20250325	141600	28589010	5070	5070	5070	5070	0
327	20250325	141500	28589010	5070	5070	5070	5070	0
328	20250325	141400	28589010	5070	5070	5070	5070	0
329	20250325	141300	28589010	5070	5070	5070	5070	0
330	20250325	141200	28589010	5070	5070	5070	5070	0
331	20250325	141100	28589010	5070	5070	5070	5070	65
332	20250325	141000	28259460	5060	5060	5060	5060	0
333	20250325	140900	28259460	5060	5060	5060	5060	0
334	20250325	140800	28259460	5060	5060	5060	5060	3
335	20250325	140700	28244280	5060	5060	5060	5060	0
336	20250325	140600	28244280	5060	5060	5060	5060	0
337	20250325	140500	28244280	5060	5060	5060	5060	0
338	20250325	140400	28244280	5060	5060	5060	5060	0
339	20250325	140300	28244280	5060	5060	5060	5060	5
340	20250325	140200	28218980	5070	5070	5070	5070	0
341	20250325	140100	28218980	5070	5070	5070	5070	0
342	20250325	140000	28218980	5070	5070	5070	5070	0
343	20250325	135900	28218980	5070	5070	5070	5070	0
344	20250325	135800	28218980	5070	5070	5070	5070	0
345	20250325	135700	28218980	5070	5070	5070	5070	0
346	20250325	135600	28218980	5070	5070	5070	5070	0
347	20250325	135500	28218980	5070	5070	5070	5070	0
348	20250325	135400	28218980	5070	5070	5070	5070	0
349	20250325	135300	28218980	5070	5070	5070	5070	0
350	20250325	135200	28218980	5070	5070	5070	5070	0
351	20250325	135100	28218980	5070	5070	5070	5070	0
352	20250325	135000	28218980	5070	5070	5070	5070	0
353	20250325	134900	28218980	5070	5070	5070	5070	50
354	20250325	134800	27965480	5070	5070	5070	5070	0
355	20250325	134700	27965480	5070	5070	5070	5070	0
356	20250325	134600	27965480	5070	5070	5070	5070	50
357	20250325	134500	27711980	5080	5080	5080	5080	0
358	20250325	134400	27711980	5080	5080	5080	5080	0
359	20250325	134300	27711980	5080	5080	5080	5080	0
360	20250325	134200	27711980	5080	5080	5080	5080	0
361	20250325	134100	27711980	5080	5080	5080	5080	0
362	20250325	134000	27711980	5080	5080	5080	5080	0
363	20250325	133900	27711980	5080	5080	5080	5080	0
364	20250325	133800	27711980	5080	5080	5080	5080	0
365	20250325	133700	27711980	5080	5080	5080	5080	100
366	20250325	133600	27203980	5080	5080	5080	5080	0
367	20250325	133500	27203980	5080	5080	5080	5080	0
368	20250325	133400	27203980	5080	5080	5080	5080	0
369	20250325	133300	27203980	5080	5080	5080	5080	0
370	20250325	133200	27203980	5080	5080	5080	5080	0
371	20250325	133100	27203980	5080	5080	5080	5080	0
372	20250325	133000	27203980	5080	5080	5080	5080	0
373	20250325	132900	27203980	5080	5080	5080	5080	0
374	20250325	132800	27203980	5080	5080	5080	5080	0
375	20250325	132700	27203980	5080	5080	5080	5080	0
376	20250325	132600	27203980	5080	5080	5080	5080	0
377	20250325	132500	27203980	5080	5080	5080	5080	0
378	20250325	132400	27203980	5080	5080	5080	5080	0
379	20250325	132300	27203980	5080	5080	5080	5080	0
380	20250325	132200	27203980	5080	5080	5080	5080	0
381	20250325	132100	27203980	5080	5080	5080	5080	0
382	20250325	132000	27203980	5080	5080	5080	5080	0
383	20250325	131900	27203980	5080	5080	5080	5080	0
384	20250325	131800	27203980	5080	5080	5080	5080	0
385	20250325	131700	27203980	5080	5080	5080	5080	0
386	20250325	131600	27203980	5080	5080	5080	5080	0
387	20250325	131500	27203980	5080	5080	5080	5080	0
388	20250325	131400	27203980	5080	5080	5080	5080	0
389	20250325	131300	27203980	5080	5080	5080	5080	0
390	20250325	131200	27203980	5080	5080	5080	5080	0
391	20250325	131100	27203980	5080	5080	5080	5080	0
392	20250325	131000	27203980	5080	5080	5080	5080	0
393	20250325	130900	27203980	5080	5080	5080	5080	0
394	20250325	130800	27203980	5080	5080	5080	5080	40
395	20250325	130700	27000780	5060	5060	5060	5060	0
396	20250325	130600	27000780	5060	5060	5060	5060	0
397	20250325	130500	27000780	5060	5060	5060	5060	0
398	20250325	130400	27000780	5060	5060	5060	5060	0
399	20250325	130300	27000780	5060	5060	5060	5060	0
400	20250325	130200	27000780	5060	5060	5060	5060	0
401	20250325	130100	27000780	5060	5060	5060	5060	0
402	20250325	130000	27000780	5060	5060	5060	5060	0
403	20250325	125900	27000780	5060	5060	5060	5060	0
404	20250325	125800	27000780	5060	5060	5060	5060	0
405	20250325	125700	27000780	5060	5060	5060	5060	0
406	20250325	125600	27000780	5060	5060	5060	5060	0
407	20250325	125500	27000780	5060	5060	5060	5060	0
408	20250325	125400	27000780	5060	5060	5060	5060	0
409	20250325	125300	27000780	5060	5060	5060	5060	0
410	20250325	125200	27000780	5060	5060	5060	5060	0
411	20250325	125100	27000780	5060	5070	5070	5060	1099
412	20250325	125000	21434150	5080	5080	5080	5080	0
413	20250325	124900	21434150	5080	5080	5080	5080	0
414	20250325	124800	21434150	5080	5080	5080	5080	0
415	20250325	124700	21434150	5080	5080	5080	5080	0
416	20250325	124600	21434150	5080	5080	5080	5080	0
417	20250325	124500	21434150	5080	5080	5080	5080	0
418	20250325	124400	21434150	5080	5080	5080	5080	0
419	20250325	124300	21434150	5080	5080	5080	5080	0
420	20250325	124200	21434150	5080	5080	5080	5080	0
421	20250325	124100	21434150	5080	5080	5080	5080	0
422	20250325	124000	21434150	5080	5080	5080	5080	0
423	20250325	123900	21434150	5080	5080	5080	5080	0
424	20250325	123800	21434150	5080	5080	5080	5080	0
425	20250325	123700	21434150	5080	5080	5080	5080	0
426	20250325	123600	21434150	5080	5080	5080	5080	20
427	20250325	123500	21332550	5080	5080	5080	5080	200
428	20250325	123400	20316550	5070	5070	5070	5070	0
429	20250325	123300	20316550	5070	5070	5070	5070	0
430	20250325	123200	20316550	5070	5070	5070	5070	0
431	20250325	123100	20316550	5070	5070	5070	5070	0
432	20250325	123000	20316550	5070	5070	5070	5070	0
433	20250325	122900	20316550	5070	5070	5070	5070	0
434	20250325	122800	20316550	5070	5070	5070	5070	0
435	20250325	122700	20316550	5070	5070	5070	5070	0
436	20250325	122600	20316550	5070	5070	5070	5070	0
437	20250325	122500	20316550	5070	5070	5070	5070	0
438	20250325	122400	20316550	5070	5070	5070	5070	0
439	20250325	122300	20316550	5070	5070	5070	5070	0
440	20250325	122200	20316550	5070	5070	5070	5070	0
441	20250325	122100	20316550	5070	5070	5070	5070	0
442	20250325	122000	20316550	5070	5070	5070	5070	0
443	20250325	121900	20316550	5070	5070	5070	5070	0
444	20250325	121800	20316550	5070	5070	5070	5070	0
445	20250325	121700	20316550	5070	5070	5070	5070	0
446	20250325	121600	20316550	5070	5070	5070	5070	0
447	20250325	121500	20316550	5070	5070	5070	5070	0
448	20250325	121400	20316550	5070	5070	5070	5070	0
449	20250325	121300	20316550	5070	5070	5070	5070	0
450	20250325	121200	20316550	5070	5070	5070	5070	0
451	20250325	121100	20316550	5070	5070	5070	5070	0
452	20250325	121000	20316550	5070	5070	5070	5070	0
453	20250325	120900	20316550	5070	5070	5070	5070	0
454	20250325	120800	20316550	5070	5070	5070	5070	0
455	20250325	120700	20316550	5070	5070	5070	5070	0
456	20250325	120600	20316550	5070	5070	5070	5070	0
457	20250325	120500	20316550	5070	5070	5070	5070	0
458	20250325	120400	20316550	5070	5070	5070	5070	0
459	20250325	120300	20316550	5070	5070	5070	5070	0
460	20250325	120200	20316550	5070	5070	5070	5070	0
461	20250325	120100	20316550	5070	5070	5070	5070	0
462	20250325	120000	20316550	5070	5070	5070	5070	0
463	20250325	115900	20316550	5070	5070	5070	5070	0
464	20250325	115800	20316550	5070	5070	5070	5070	0
465	20250325	115700	20316550	5070	5070	5070	5070	0
466	20250325	115600	20316550	5070	5070	5070	5070	0
467	20250325	115500	20316550	5070	5070	5070	5070	0
468	20250325	115400	20316550	5070	5070	5070	5070	0
469	20250325	115300	20316550	5070	5070	5070	5070	0
470	20250325	115200	20316550	5070	5070	5070	5070	0
471	20250325	115100	20316550	5070	5070	5070	5070	0
472	20250325	115000	20316550	5070	5070	5070	5070	200
473	20250325	114900	19302550	5070	5090	5090	5070	288
474	20250325	114800	17839570	5120	5120	5120	5120	0
475	20250325	114700	17839570	5120	5120	5120	5120	0
476	20250325	114600	17839570	5120	5120	5120	5120	0
477	20250325	114500	17839570	5120	5120	5120	5120	0
478	20250325	114400	17839570	5120	5120	5120	5120	0
479	20250325	114300	17839570	5120	5120	5120	5120	0
480	20250325	114200	17839570	5120	5120	5120	5120	0
481	20250325	114100	17839570	5120	5120	5120	5120	0
482	20250325	114000	17839570	5120	5120	5120	5120	0
483	20250325	113900	17839570	5120	5120	5120	5120	0
484	20250325	113800	17839570	5120	5120	5120	5120	0
485	20250325	113700	17839570	5120	5120	5120	5120	0
486	20250325	113600	17839570	5120	5120	5120	5120	0
487	20250325	113500	17839570	5120	5120	5120	5120	0
488	20250325	113400	17839570	5120	5120	5120	5120	0
489	20250325	113300	17839570	5120	5120	5120	5120	0
490	20250325	113200	17839570	5120	5120	5120	5120	0
491	20250325	113100	17839570	5120	5120	5120	5120	0
492	20250325	113000	17839570	5120	5120	5120	5120	0
493	20250325	112900	17839570	5120	5120	5120	5120	0
494	20250325	112800	17839570	5120	5120	5120	5120	0
495	20250325	112700	17839570	5120	5120	5120	5120	0
496	20250325	112600	17839570	5120	5120	5120	5120	200
497	20250325	112500	16815570	5080	5080	5080	5080	0
498	20250325	112400	16815570	5080	5080	5080	5080	0
499	20250325	112300	16815570	5080	5080	5080	5080	0
500	20250325	112200	16815570	5080	5080	5080	5080	0
501	20250325	112100	16815570	5080	5080	5080	5080	0
502	20250325	112000	16815570	5080	5080	5080	5080	0
503	20250325	111900	16815570	5080	5080	5080	5080	0
504	20250325	111800	16815570	5080	5080	5080	5080	0
505	20250325	111700	16815570	5080	5080	5080	5080	0
506	20250325	111600	16815570	5080	5080	5080	5080	0
507	20250325	111500	16815570	5080	5080	5080	5080	0
508	20250325	111400	16815570	5080	5080	5080	5080	0
509	20250325	111300	16815570	5080	5080	5080	5080	0
510	20250325	111200	16815570	5080	5080	5080	5080	20
511	20250325	111100	16713970	5080	5080	5080	5080	0
512	20250325	111000	16713970	5080	5080	5080	5080	0
513	20250325	110900	16713970	5080	5080	5080	5080	0
514	20250325	110800	16713970	5080	5080	5080	5080	0
515	20250325	110700	16713970	5080	5080	5080	5080	0
516	20250325	110600	16713970	5080	5080	5080	5080	0
517	20250325	110500	16713970	5080	5080	5080	5080	0
518	20250325	110400	16713970	5080	5080	5080	5080	0
519	20250325	110300	16713970	5080	5080	5080	5080	0
520	20250325	110200	16713970	5080	5080	5080	5080	0
521	20250325	110100	16713970	5080	5080	5080	5080	0
522	20250325	110000	16713970	5080	5080	5080	5080	0
523	20250325	105900	16713970	5080	5080	5080	5080	0
524	20250325	105800	16713970	5080	5080	5080	5080	0
525	20250325	105700	16713970	5080	5080	5080	5080	6
526	20250325	105600	16683490	5080	5080	5080	5080	0
527	20250325	105500	16683490	5080	5080	5080	5080	0
528	20250325	105400	16683490	5080	5080	5080	5080	0
529	20250325	105300	16683490	5080	5070	5080	5070	398
530	20250325	105200	14663280	5070	5070	5070	5070	1
531	20250325	105100	14658210	5070	5070	5070	5070	0
532	20250325	105000	14658210	5070	5070	5070	5070	0
533	20250325	104900	14658210	5070	5070	5070	5070	0
534	20250325	104800	14658210	5070	5070	5070	5070	0
535	20250325	104700	14658210	5070	5070	5070	5070	0
536	20250325	104600	14658210	5070	5070	5070	5070	0
537	20250325	104500	14658210	5070	5070	5070	5070	0
538	20250325	104400	14658210	5070	5070	5070	5070	0
539	20250325	104300	14658210	5070	5070	5070	5070	50
540	20250325	104200	14404710	5060	5060	5060	5060	0
541	20250325	104100	14404710	5060	5060	5060	5060	0
542	20250325	104000	14404710	5060	5060	5060	5060	1
543	20250325	103900	14399650	5060	5060	5060	5060	0
544	20250325	103800	14399650	5060	5060	5060	5060	0
545	20250325	103700	14399650	5060	5060	5060	5060	0
546	20250325	103600	14399650	5060	5060	5060	5060	0
547	20250325	103500	14399650	5060	5060	5060	5060	0
548	20250325	103400	14399650	5060	5060	5060	5060	0
549	20250325	103300	14399650	5060	5060	5060	5060	0
550	20250325	103200	14399650	5060	5060	5060	5060	0
551	20250325	103100	14399650	5060	5060	5060	5060	0
552	20250325	103000	14399650	5060	5060	5060	5060	0
553	20250325	102900	14399650	5060	5060	5060	5060	0
554	20250325	102800	14399650	5060	5060	5060	5060	0
555	20250325	102700	14399650	5060	5060	5060	5060	0
556	20250325	102600	14399650	5060	5060	5060	5060	0
557	20250325	102500	14399650	5060	5060	5060	5060	200
558	20250325	102400	13387650	5070	5070	5070	5070	0
559	20250325	102300	13387650	5070	5070	5070	5070	50
560	20250325	102200	13134150	5070	5070	5070	5070	0
561	20250325	102100	13134150	5070	5070	5070	5070	0
562	20250325	102000	13134150	5070	5070	5070	5070	0
563	20250325	101900	13134150	5070	5070	5070	5070	0
564	20250325	101800	13134150	5070	5070	5070	5070	0
565	20250325	101700	13134150	5070	5070	5070	5070	0
566	20250325	101600	13134150	5070	5070	5070	5070	90
567	20250325	101500	12677850	5070	5070	5070	5070	0
568	20250325	101400	12677850	5070	5070	5070	5070	0
569	20250325	101300	12677850	5070	5070	5070	5070	0
570	20250325	101200	12677850	5070	5070	5070	5070	0
571	20250325	101100	12677850	5070	5070	5070	5070	0
572	20250325	101000	12677850	5070	5070	5070	5070	0
573	20250325	100900	12677850	5070	5070	5070	5070	0
574	20250325	100800	12677850	5070	5070	5070	5070	0
575	20250325	100700	12677850	5070	5070	5070	5070	0
576	20250325	100600	12677850	5070	5070	5070	5070	0
577	20250325	100500	12677850	5070	5070	5070	5070	0
578	20250325	100400	12677850	5070	5070	5070	5070	0
579	20250325	100300	12677850	5070	5070	5070	5070	0
580	20250325	100200	12677850	5070	5070	5070	5070	0
581	20250325	100100	12677850	5070	5070	5070	5070	0
582	20250325	100000	12677850	5070	5070	5070	5070	0
583	20250325	095900	12677850	5070	5070	5070	5070	0
584	20250325	095800	12677850	5070	5070	5070	5070	0
585	20250325	095700	12677850	5070	5070	5070	5070	10
586	20250325	095600	12627150	5070	5070	5070	5070	0
587	20250325	095500	12627150	5070	5070	5070	5070	0
588	20250325	095400	12627150	5070	5060	5070	5060	326
589	20250325	095300	10976710	5060	5060	5060	5060	0
590	20250325	095200	10976710	5060	5060	5060	5060	0
591	20250325	095100	10976710	5060	5060	5060	5060	0
592	20250325	095000	10976710	5060	5060	5060	5060	0
593	20250325	094900	10976710	5060	5060	5060	5060	0
594	20250325	094800	10976710	5060	5060	5060	5060	0
595	20250325	094700	10976710	5060	5060	5060	5060	0
596	20250325	094600	10976710	5060	5060	5060	5060	0
597	20250325	094500	10976710	5060	5060	5060	5060	1
598	20250325	094400	10971650	5060	5060	5060	5060	0
599	20250325	094300	10971650	5060	5060	5060	5060	0
600	20250325	094200	10971650	5060	5060	5060	5060	0
601	20250325	094100	10971650	5060	5060	5060	5060	0
602	20250325	094000	10971650	5060	5060	5060	5060	0
603	20250325	093900	10971650	5060	5060	5060	5060	0
604	20250325	093800	10971650	5060	5030	5060	5030	1000
605	20250325	093700	5927620	5010	5010	5010	5010	0
606	20250325	093600	5927620	5010	5010	5010	5010	0
607	20250325	093500	5927620	5010	5010	5010	5010	0
608	20250325	093400	5927620	5010	5010	5010	5010	0
609	20250325	093300	5927620	5010	5010	5010	5010	0
610	20250325	093200	5927620	5010	5010	5010	5010	0
611	20250325	093100	5927620	5010	5010	5010	5010	0
612	20250325	093000	5927620	5010	5010	5010	5010	0
613	20250325	092900	5927620	5010	5010	5010	5010	0
614	20250325	092800	5927620	5010	5010	5010	5010	0
615	20250325	092700	5927620	5010	5020	5020	5010	319
616	20250325	092600	4329240	5020	5030	5030	5020	11
617	20250325	092500	4273920	5030	5030	5030	5030	0
618	20250325	092400	4273920	5030	5030	5030	5030	0
619	20250325	092300	4273920	5030	5030	5030	5030	0
620	20250325	092200	4273920	5030	5030	5030	5030	0
621	20250325	092100	4273920	5030	5030	5030	5030	0
622	20250325	092000	4273920	5030	5030	5030	5030	118
623	20250325	091900	3680380	5030	5030	5030	5030	0
624	20250325	091800	3680380	5030	5030	5030	5030	0
625	20250325	091700	3680380	5030	5030	5030	5030	0
626	20250325	091600	3680380	5030	5030	5030	5030	0
627	20250325	091500	3680380	5030	5030	5030	5030	0
628	20250325	091400	3680380	5030	5030	5030	5030	0
629	20250325	091300	3680380	5030	5030	5030	5030	5
630	20250325	091200	3655230	5030	5030	5030	5030	0
631	20250325	091100	3655230	5030	5030	5030	5030	0
632	20250325	091000	3655230	5030	5030	5030	5030	10
633	20250325	090900	3604930	5020	5020	5020	5020	0
634	20250325	090800	3604930	5020	5020	5020	5020	58
635	20250325	090700	3313770	5010	5010	5010	5010	0
636	20250325	090600	3313770	5010	5010	5010	5010	0
637	20250325	090500	3313770	5010	5010	5010	4995	469
638	20250325	090400	964810	5010	5030	5030	5010	191
639	20250325	090300	5080	5080	5080	5080	5080	0
640	20250325	090200	5080	5080	5080	5080	5080	0
641	20250325	090100	5080	5080	5080	5080	5080	0
642	20250325	090000	5080	5080	5080	5080	5080	1