KissMeData/005670/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184600	88073020	5030	5030	5030	5030	703
3	20250320	184500	88073020	5030	5030	5030	5030	0
4	20250320	184400	88073020	5030	5030	5030	5030	0
5	20250320	184300	88073020	5030	5030	5030	5030	0
6	20250320	184200	88073020	5030	5030	5030	5030	0
7	20250320	184100	88073020	5030	5030	5030	5030	0
8	20250320	184000	88073020	5030	5030	5030	5030	0
9	20250320	183900	88073020	5030	5030	5030	5030	0
10	20250320	183800	88073020	5030	5030	5030	5030	0
11	20250320	183700	88073020	5030	5030	5030	5030	0
12	20250320	183600	88073020	5030	5030	5030	5030	0
13	20250320	183500	88073020	5030	5030	5030	5030	0
14	20250320	183400	88073020	5030	5030	5030	5030	0
15	20250320	183300	88073020	5030	5030	5030	5030	0
16	20250320	183200	88073020	5030	5030	5030	5030	0
17	20250320	183100	88073020	5030	5030	5030	5030	0
18	20250320	183000	88073020	5030	5030	5030	5030	0
19	20250320	182900	88073020	5030	5030	5030	5030	0
20	20250320	182800	88073020	5030	5030	5030	5030	0
21	20250320	182700	88073020	5030	5030	5030	5030	0
22	20250320	182600	88073020	5030	5030	5030	5030	0
23	20250320	182500	88073020	5030	5030	5030	5030	0
24	20250320	182400	88073020	5030	5030	5030	5030	0
25	20250320	182300	88073020	5030	5030	5030	5030	0
26	20250320	182200	88073020	5030	5030	5030	5030	0
27	20250320	182100	88073020	5030	5030	5030	5030	0
28	20250320	182000	88073020	5030	5030	5030	5030	0
29	20250320	181900	88073020	5030	5030	5030	5030	0
30	20250320	181800	88073020	5030	5030	5030	5030	0
31	20250320	181700	88073020	5030	5030	5030	5030	0
32	20250320	181600	88073020	5030	5030	5030	5030	703
33	20250320	181500	88073020	5030	5030	5030	5030	0
34	20250320	181400	88073020	5030	5030	5030	5030	0
35	20250320	181300	88073020	5030	5030	5030	5030	0
36	20250320	181200	88073020	5030	5030	5030	5030	0
37	20250320	181100	88073020	5030	5030	5030	5030	0
38	20250320	181000	88073020	5030	5030	5030	5030	0
39	20250320	180900	88073020	5030	5030	5030	5030	0
40	20250320	180800	88073020	5030	5030	5030	5030	0
41	20250320	180700	88073020	5030	5030	5030	5030	0
42	20250320	180600	88073020	5030	5030	5030	5030	0
43	20250320	180500	88073020	5030	5030	5030	5030	0
44	20250320	180400	88073020	5030	5030	5030	5030	0
45	20250320	180300	88073020	5030	5030	5030	5030	0
46	20250320	180200	88073020	5030	5030	5030	5030	0
47	20250320	180100	88073020	5030	5030	5030	5030	0
48	20250320	180000	88073020	5030	5030	5030	5030	0
49	20250320	175900	88073020	5030	5030	5030	5030	0
50	20250320	175800	88073020	5030	5030	5030	5030	0
51	20250320	175700	88073020	5030	5030	5030	5030	0
52	20250320	175600	88073020	5030	5030	5030	5030	0
53	20250320	175500	88073020	5030	5030	5030	5030	0
54	20250320	175400	88073020	5030	5030	5030	5030	0
55	20250320	175300	88073020	5030	5030	5030	5030	0
56	20250320	175200	88073020	5030	5030	5030	5030	0
57	20250320	175100	88073020	5030	5030	5030	5030	0
58	20250320	175000	88073020	5030	5030	5030	5030	0
59	20250320	174900	88073020	5030	5030	5030	5030	0
60	20250320	174800	88073020	5030	5030	5030	5030	0
61	20250320	174700	88073020	5030	5030	5030	5030	0
62	20250320	174600	88073020	5030	5030	5030	5030	703
63	20250320	174500	88073020	5030	5030	5030	5030	0
64	20250320	174400	88073020	5030	5030	5030	5030	0
65	20250320	174300	88073020	5030	5030	5030	5030	0
66	20250320	174200	88073020	5030	5030	5030	5030	0
67	20250320	174100	88073020	5030	5030	5030	5030	0
68	20250320	174000	88073020	5030	5030	5030	5030	0
69	20250320	173900	88073020	5030	5030	5030	5030	0
70	20250320	173800	88073020	5030	5030	5030	5030	0
71	20250320	173700	88073020	5030	5030	5030	5030	0
72	20250320	173600	88073020	5030	5030	5030	5030	0
73	20250320	173500	88073020	5030	5030	5030	5030	0
74	20250320	173400	88073020	5030	5030	5030	5030	0
75	20250320	173300	88073020	5030	5030	5030	5030	0
76	20250320	173200	88073020	5030	5030	5030	5030	0
77	20250320	173100	88073020	5030	5030	5030	5030	0
78	20250320	173000	88073020	5030	5030	5030	5030	0
79	20250320	172900	88073020	5030	5030	5030	5030	0
80	20250320	172800	88073020	5030	5030	5030	5030	0
81	20250320	172700	88073020	5030	5030	5030	5030	0
82	20250320	172600	88073020	5030	5030	5030	5030	0
83	20250320	172500	88073020	5030	5030	5030	5030	0
84	20250320	172400	88073020	5030	5030	5030	5030	0
85	20250320	172300	88073020	5030	5030	5030	5030	0
86	20250320	172200	88073020	5030	5030	5030	5030	0
87	20250320	172100	88073020	5030	5030	5030	5030	0
88	20250320	172000	88073020	5030	5030	5030	5030	0
89	20250320	171900	88073020	5030	5030	5030	5030	0
90	20250320	171800	88073020	5030	5030	5030	5030	0
91	20250320	171700	88073020	5030	5030	5030	5030	0
92	20250320	171600	88073020	5030	5030	5030	5030	703
93	20250320	171500	88073020	5030	5030	5030	5030	0
94	20250320	171400	88073020	5030	5030	5030	5030	0
95	20250320	171300	88073020	5030	5030	5030	5030	0
96	20250320	171200	88073020	5030	5030	5030	5030	0
97	20250320	171100	88073020	5030	5030	5030	5030	0
98	20250320	171000	88073020	5030	5030	5030	5030	0
99	20250320	170900	88073020	5030	5030	5030	5030	0
100	20250320	170800	88073020	5030	5030	5030	5030	0
101	20250320	170700	88073020	5030	5030	5030	5030	0
102	20250320	170600	88073020	5030	5030	5030	5030	0
103	20250320	170500	88073020	5030	5030	5030	5030	0
104	20250320	170400	88073020	5030	5030	5030	5030	0
105	20250320	170300	88073020	5030	5030	5030	5030	0
106	20250320	170200	88073020	5030	5030	5030	5030	0
107	20250320	170100	88073020	5030	5030	5030	5030	0
108	20250320	170000	88073020	5030	5030	5030	5030	0
109	20250320	165900	88073020	5030	5030	5030	5030	0
110	20250320	165800	88073020	5030	5030	5030	5030	0
111	20250320	165700	88073020	5030	5030	5030	5030	0
112	20250320	165600	88073020	5030	5030	5030	5030	0
113	20250320	165500	88073020	5030	5030	5030	5030	0
114	20250320	165400	88073020	5030	5030	5030	5030	0
115	20250320	165300	88073020	5030	5030	5030	5030	0
116	20250320	165200	88073020	5030	5030	5030	5030	0
117	20250320	165100	88073020	5030	5030	5030	5030	0
118	20250320	165000	88073020	5030	5030	5030	5030	0
119	20250320	164900	88073020	5030	5030	5030	5030	0
120	20250320	164800	88073020	5030	5030	5030	5030	0
121	20250320	164700	88073020	5030	5030	5030	5030	0
122	20250320	164600	88073020	5030	5030	5030	5030	703
123	20250320	164500	88073020	5030	5030	5030	5030	0
124	20250320	164400	88073020	5030	5030	5030	5030	0
125	20250320	164300	88073020	5030	5030	5030	5030	0
126	20250320	164200	88073020	5030	5030	5030	5030	0
127	20250320	164100	88073020	5030	5030	5030	5030	0
128	20250320	164000	88073020	5030	5030	5030	5030	0
129	20250320	163900	88073020	5030	5030	5030	5030	0
130	20250320	163800	88073020	5030	5030	5030	5030	0
131	20250320	163700	88073020	5030	5030	5030	5030	0
132	20250320	163600	88073020	5030	5030	5030	5030	0
133	20250320	163500	88073020	5030	5030	5030	5030	0
134	20250320	163400	88073020	5030	5030	5030	5030	0
135	20250320	163300	88073020	5030	5030	5030	5030	0
136	20250320	163200	88073020	5030	5030	5030	5030	0
137	20250320	163100	88073020	5030	5030	5030	5030	0
138	20250320	163000	88073020	5030	5030	5030	5030	0
139	20250320	162900	88073020	5030	5030	5030	5030	0
140	20250320	162800	88073020	5030	5030	5030	5030	0
141	20250320	162700	88073020	5030	5030	5030	5030	0
142	20250320	162600	88073020	5030	5030	5030	5030	0
143	20250320	162500	88073020	5030	5030	5030	5030	0
144	20250320	162400	88073020	5030	5030	5030	5030	0
145	20250320	162300	88073020	5030	5030	5030	5030	0
146	20250320	162200	88073020	5030	5030	5030	5030	0
147	20250320	162100	88073020	5030	5030	5030	5030	0
148	20250320	162000	88073020	5030	5030	5030	5030	0
149	20250320	161900	88073020	5030	5030	5030	5030	0
150	20250320	161800	88073020	5030	5030	5030	5030	0
151	20250320	161700	88073020	5030	5030	5030	5030	0
152	20250320	161600	88073020	5030	5030	5030	5030	703
153	20250320	161500	88073020	5030	5030	5030	5030	0
154	20250320	161400	88073020	5030	5030	5030	5030	0
155	20250320	161300	88073020	5030	5030	5030	5030	0
156	20250320	161200	88073020	5030	5030	5030	5030	0
157	20250320	161100	88073020	5030	5030	5030	5030	0
158	20250320	161000	88073020	5030	5030	5030	5030	0
159	20250320	160900	88073020	5030	5030	5030	5030	0
160	20250320	160800	88073020	5030	5030	5030	5030	0
161	20250320	160700	88073020	5030	5030	5030	5030	0
162	20250320	160600	88073020	5030	5030	5030	5030	0
163	20250320	160500	88073020	5030	5030	5030	5030	0
164	20250320	160400	88073020	5030	5030	5030	5030	0
165	20250320	160300	88073020	5030	5030	5030	5030	0
166	20250320	160200	88073020	5030	5030	5030	5030	0
167	20250320	160100	88073020	5030	5030	5030	5030	0
168	20250320	160000	88073020	5030	5030	5030	5030	0
169	20250320	155900	88073020	5030	5030	5030	5030	0
170	20250320	155800	88073020	5030	5030	5030	5030	0
171	20250320	155700	88073020	5030	5030	5030	5030	0
172	20250320	155600	88073020	5030	5030	5030	5030	0
173	20250320	155500	88073020	5030	5030	5030	5030	0
174	20250320	155400	88073020	5030	5030	5030	5030	0
175	20250320	155300	88073020	5030	5030	5030	5030	0
176	20250320	155200	88073020	5030	5030	5030	5030	0
177	20250320	155100	88073020	5030	5030	5030	5030	0
178	20250320	155000	88073020	5030	5030	5030	5030	0
179	20250320	154900	88073020	5030	5030	5030	5030	0
180	20250320	154800	88073020	5030	5030	5030	5030	0
181	20250320	154700	88073020	5030	5030	5030	5030	0
182	20250320	154600	88073020	5030	5030	5030	5030	703
183	20250320	154500	88073020	5030	5030	5030	5030	0
184	20250320	154400	88073020	5030	5030	5030	5030	0
185	20250320	154300	88073020	5030	5030	5030	5030	0
186	20250320	154200	88073020	5030	5030	5030	5030	0
187	20250320	154100	88073020	5030	5030	5030	5030	0
188	20250320	154000	88073020	5030	5030	5030	5030	0
189	20250320	153900	88073020	5030	5030	5030	5030	0
190	20250320	153800	88073020	5030	5030	5030	5030	0
191	20250320	153700	88073020	5030	5030	5030	5030	0
192	20250320	153600	88073020	5030	5030	5030	5030	0
193	20250320	153500	88073020	5030	5030	5030	5030	0
194	20250320	153400	88073020	5030	5030	5030	5030	0
195	20250320	153300	88073020	5030	5030	5030	5030	0
196	20250320	153200	88073020	5030	5030	5030	5030	0
197	20250320	153100	88073020	5030	5030	5030	5030	0
198	20250320	153000	88073020	5030	5030	5030	5030	703
199	20250320	152900	84536930	5030	5030	5030	5030	0
200	20250320	152800	84536930	5030	5030	5030	5030	0
201	20250320	152700	84536930	5030	5030	5030	5030	0
202	20250320	152600	84536930	5030	5030	5030	5030	0
203	20250320	152500	84536930	5030	5030	5030	5030	0
204	20250320	152400	84536930	5030	5030	5030	5030	0
205	20250320	152300	84536930	5030	5030	5030	5030	0
206	20250320	152200	84536930	5030	5030	5030	5030	0
207	20250320	152100	84536930	5030	5030	5030	5030	0
208	20250320	152000	84536930	5030	5030	5030	5030	0
209	20250320	151900	84536930	5030	5030	5030	5030	0
210	20250320	151800	84536930	5030	5030	5030	5030	0
211	20250320	151700	84536930	5030	5030	5030	5030	0
212	20250320	151600	84536930	5030	5030	5030	5030	0
213	20250320	151500	84536930	5030	5030	5030	5030	7
214	20250320	151400	84501720	5010	5010	5010	5010	0
215	20250320	151300	84501720	5010	5020	5020	5010	315
216	20250320	151200	82923070	5020	5020	5020	5020	0
217	20250320	151100	82923070	5020	5020	5020	5020	0
218	20250320	151000	82923070	5020	5020	5020	5020	10
219	20250320	150900	82872870	5010	5030	5030	5010	2515
220	20250320	150800	70251470	5030	5030	5030	5030	4
221	20250320	150700	70231350	5040	5040	5040	5040	0
222	20250320	150600	70231350	5040	5040	5040	5040	0
223	20250320	150500	70231350	5040	5040	5040	5040	5
224	20250320	150400	70206150	5040	5040	5040	5040	0
225	20250320	150300	70206150	5040	5040	5040	5040	0
226	20250320	150200	70206150	5040	5040	5040	5040	0
227	20250320	150100	70206150	5040	5040	5040	5040	0
228	20250320	150000	70206150	5040	5040	5040	5040	0
229	20250320	145900	70206150	5040	5040	5040	5040	0
230	20250320	145800	70206150	5040	5040	5040	5040	5
231	20250320	145700	70180950	5040	5040	5040	5040	0
232	20250320	145600	70180950	5040	5040	5040	5040	0
233	20250320	145500	70180950	5040	5040	5040	5040	0
234	20250320	145400	70180950	5040	5040	5040	5040	5
235	20250320	145300	70155750	5050	5050	5050	5050	0
236	20250320	145200	70155750	5050	5050	5050	5050	0
237	20250320	145100	70155750	5050	5050	5050	5050	5
238	20250320	145000	70130500	5040	5040	5040	5040	0
239	20250320	144900	70130500	5040	5040	5040	5040	0
240	20250320	144800	70130500	5040	5040	5040	5040	0
241	20250320	144700	70130500	5040	5040	5040	5040	0
242	20250320	144600	70130500	5040	5040	5040	5040	0
243	20250320	144500	70130500	5040	5040	5040	5040	0
244	20250320	144400	70130500	5040	5040	5040	5040	5
245	20250320	144300	70105300	5030	5030	5030	5030	0
246	20250320	144200	70105300	5030	5030	5030	5030	0
247	20250320	144100	70105300	5030	5030	5030	5030	0
248	20250320	144000	70105300	5030	5030	5030	5030	0
249	20250320	143900	70105300	5030	5030	5030	5030	11
250	20250320	143800	70049970	5040	5040	5040	5040	0
251	20250320	143700	70049970	5040	5040	5040	5040	5
252	20250320	143600	70024770	5040	5040	5040	5040	0
253	20250320	143500	70024770	5040	5040	5040	5040	481
254	20250320	143400	67600530	5050	5050	5050	5050	0
255	20250320	143300	67600530	5050	5050	5050	5050	0
256	20250320	143200	67600530	5050	5050	5050	5050	0
257	20250320	143100	67600530	5050	5050	5050	5050	0
258	20250320	143000	67600530	5050	5050	5050	5050	5
259	20250320	142900	67575280	5040	5040	5040	5040	0
260	20250320	142800	67575280	5040	5040	5040	5040	19
261	20250320	142700	67479520	5040	5040	5040	5040	0
262	20250320	142600	67479520	5040	5040	5040	5040	1
263	20250320	142500	67474480	5040	5040	5040	5040	40
264	20250320	142400	67272880	5040	5040	5040	5040	0
265	20250320	142300	67272880	5040	5040	5040	5040	5
266	20250320	142200	67247680	5040	5040	5040	5040	0
267	20250320	142100	67247680	5040	5040	5040	5040	0
268	20250320	142000	67247680	5040	5040	5040	5040	1
269	20250320	141900	67242640	5040	5040	5040	5040	0
270	20250320	141800	67242640	5040	5040	5040	5040	0
271	20250320	141700	67242640	5040	5040	5040	5040	0
272	20250320	141600	67242640	5040	5040	5040	5040	7
273	20250320	141500	67207360	5020	5020	5020	5020	0
274	20250320	141400	67207360	5020	5020	5020	5020	0
275	20250320	141300	67207360	5020	5020	5020	5020	0
276	20250320	141200	67207360	5020	5020	5020	5020	0
277	20250320	141100	67207360	5020	5020	5020	5020	0
278	20250320	141000	67207360	5020	5020	5020	5020	2
279	20250320	140900	67197320	5040	5040	5040	5040	6
280	20250320	140800	67167080	5030	5030	5030	5030	0
281	20250320	140700	67167080	5030	5040	5040	5030	76
282	20250320	140600	66784790	5040	5040	5040	5040	0
283	20250320	140500	66784790	5040	5040	5040	5040	0
284	20250320	140400	66784790	5040	5040	5040	5040	0
285	20250320	140300	66784790	5040	5040	5040	5040	0
286	20250320	140200	66784790	5040	5040	5040	5040	7
287	20250320	140100	66749510	5040	5040	5040	5040	0
288	20250320	140000	66749510	5040	5040	5040	5040	0
289	20250320	135900	66749510	5040	5040	5040	5040	0
290	20250320	135800	66749510	5040	5040	5040	5040	0
291	20250320	135700	66749510	5040	5040	5040	5040	0
292	20250320	135600	66749510	5040	5040	5040	5040	0
293	20250320	135500	66749510	5040	5040	5040	5040	6
294	20250320	135400	66719270	5040	5040	5040	5040	0
295	20250320	135300	66719270	5040	5040	5040	5040	0
296	20250320	135200	66719270	5040	5040	5040	5040	0
297	20250320	135100	66719270	5040	5040	5040	5040	0
298	20250320	135000	66719270	5040	5040	5040	5040	0
299	20250320	134900	66719270	5040	5040	5040	5040	0
300	20250320	134800	66719270	5040	5040	5040	5040	6
301	20250320	134700	66689030	5040	5040	5040	5040	0
302	20250320	134600	66689030	5040	5040	5040	5040	0
303	20250320	134500	66689030	5040	5040	5040	5040	0
304	20250320	134400	66689030	5040	5040	5040	5040	0
305	20250320	134300	66689030	5040	5040	5040	5040	0
306	20250320	134200	66689030	5040	5040	5040	5040	0
307	20250320	134100	66689030	5040	5040	5040	5040	6
308	20250320	134000	66658790	5040	5040	5040	5040	0
309	20250320	133900	66658790	5040	5040	5040	5040	0
310	20250320	133800	66658790	5040	5040	5040	5040	0
311	20250320	133700	66658790	5040	5040	5040	5040	0
312	20250320	133600	66658790	5040	5040	5040	5040	0
313	20250320	133500	66658790	5040	5040	5040	5040	0
314	20250320	133400	66658790	5040	5040	5040	5040	6
315	20250320	133300	66628550	5040	5040	5040	5040	0
316	20250320	133200	66628550	5040	5040	5040	5040	0
317	20250320	133100	66628550	5040	5040	5040	5040	0
318	20250320	133000	66628550	5040	5040	5040	5040	0
319	20250320	132900	66628550	5040	5040	5040	5040	2
320	20250320	132800	66618470	5040	5040	5040	5040	0
321	20250320	132700	66618470	5040	5040	5040	5040	8
322	20250320	132600	66578150	5040	5040	5040	5040	0
323	20250320	132500	66578150	5040	5040	5040	5040	0
324	20250320	132400	66578150	5040	5040	5040	5040	0
325	20250320	132300	66578150	5040	5040	5040	5040	0
326	20250320	132200	66578150	5040	5040	5040	5040	0
327	20250320	132100	66578150	5040	5040	5040	5040	0
328	20250320	132000	66578150	5040	5040	5040	5040	6
329	20250320	131900	66547910	5040	5040	5040	5040	0
330	20250320	131800	66547910	5040	5040	5040	5040	0
331	20250320	131700	66547910	5040	5040	5040	5040	153
332	20250320	131600	65776790	5040	5040	5040	5040	10
333	20250320	131500	65726390	5040	5040	5040	5040	0
334	20250320	131400	65726390	5040	5040	5040	5040	37
335	20250320	131300	65539910	5040	5040	5040	5040	6
336	20250320	131200	65509670	5040	5040	5040	5040	0
337	20250320	131100	65509670	5040	5040	5040	5040	0
338	20250320	131000	65509670	5040	5030	5040	5030	4
339	20250320	130900	65489530	5030	5030	5030	5030	0
340	20250320	130800	65489530	5030	5030	5030	5030	0
341	20250320	130700	65489530	5030	5030	5030	5030	16
342	20250320	130600	65409050	5050	5050	5050	5050	6
343	20250320	130500	65378750	5050	5040	5050	5040	397
344	20250320	130400	63377860	5030	5030	5030	5030	0
345	20250320	130300	63377860	5030	5030	5030	5030	259
346	20250320	130200	62075090	5050	5050	5050	5050	0
347	20250320	130100	62075090	5050	5050	5050	5050	0
348	20250320	130000	62075090	5050	5050	5050	5050	0
349	20250320	125900	62075090	5050	5050	5050	5050	6
350	20250320	125800	62044790	5030	5030	5030	5030	0
351	20250320	125700	62044790	5030	5030	5030	5030	0
352	20250320	125600	62044790	5030	5030	5030	5030	0
353	20250320	125500	62044790	5030	5030	5030	5030	0
354	20250320	125400	62044790	5030	5030	5030	5030	41
355	20250320	125300	61838560	5040	5040	5040	5040	4
356	20250320	125200	61818400	5040	5040	5040	5040	0
357	20250320	125100	61818400	5040	5040	5040	5040	0
358	20250320	125000	61818400	5040	5040	5040	5040	0
359	20250320	124900	61818400	5040	5040	5040	5040	0
360	20250320	124800	61818400	5040	5040	5040	5040	50
361	20250320	124700	61566400	5040	5040	5040	5040	0
362	20250320	124600	61566400	5040	5040	5040	5040	0
363	20250320	124500	61566400	5040	5040	5040	5040	0
364	20250320	124400	61566400	5040	5040	5040	5040	0
365	20250320	124300	61566400	5040	5040	5040	5040	0
366	20250320	124200	61566400	5040	5040	5040	5040	0
367	20250320	124100	61566400	5040	5040	5040	5040	0
368	20250320	124000	61566400	5040	5040	5040	5040	0
369	20250320	123900	61566400	5040	5040	5040	5040	0
370	20250320	123800	61566400	5040	5040	5040	5040	0
371	20250320	123700	61566400	5040	5040	5040	5040	0
372	20250320	123600	61566400	5040	5040	5040	5040	135
373	20250320	123500	60886000	5040	5040	5040	5040	0
374	20250320	123400	60886000	5040	5040	5040	5040	0
375	20250320	123300	60886000	5040	5040	5040	5040	0
376	20250320	123200	60886000	5040	5040	5040	5040	100
377	20250320	123100	60382000	5030	5030	5030	5030	0
378	20250320	123000	60382000	5030	5030	5030	5030	0
379	20250320	122900	60382000	5030	5030	5030	5030	62
380	20250320	122800	60070140	5030	5030	5030	5030	0
381	20250320	122700	60070140	5030	5030	5030	5030	0
382	20250320	122600	60070140	5030	5030	5030	5030	0
383	20250320	122500	60070140	5030	5030	5030	5030	0
384	20250320	122400	60070140	5030	5030	5030	5030	1500
385	20250320	122300	52525140	5030	5030	5030	5030	0
386	20250320	122200	52525140	5030	5030	5030	5030	0
387	20250320	122100	52525140	5030	5030	5030	5030	0
388	20250320	122000	52525140	5030	5030	5030	5030	0
389	20250320	121900	52525140	5030	5030	5030	5030	0
390	20250320	121800	52525140	5030	5030	5030	5030	0
391	20250320	121700	52525140	5030	5030	5030	5030	0
392	20250320	121600	52525140	5030	5030	5030	5030	0
393	20250320	121500	52525140	5030	5030	5030	5030	0
394	20250320	121400	52525140	5030	5030	5030	5030	0
395	20250320	121300	52525140	5030	5030	5030	5030	0
396	20250320	121200	52525140	5030	5030	5030	5030	0
397	20250320	121100	52525140	5030	5030	5030	5030	0
398	20250320	121000	52525140	5030	5030	5030	5030	3
399	20250320	120900	52510050	5030	5030	5030	5030	0
400	20250320	120800	52510050	5030	5030	5030	5030	0
401	20250320	120700	52510050	5030	5030	5030	5030	0
402	20250320	120600	52510050	5030	5030	5030	5030	0
403	20250320	120500	52510050	5030	5030	5030	5030	0
404	20250320	120400	52510050	5030	5030	5030	5030	0
405	20250320	120300	52510050	5030	5030	5030	5030	0
406	20250320	120200	52510050	5030	5030	5030	5030	0
407	20250320	120100	52510050	5030	5030	5030	5030	0
408	20250320	120000	52510050	5030	5030	5030	5030	0
409	20250320	115900	52510050	5030	5030	5030	5030	0
410	20250320	115800	52510050	5030	5030	5030	5030	0
411	20250320	115700	52510050	5030	5040	5040	5030	596
412	20250320	115600	49507730	5060	5060	5060	5060	0
413	20250320	115500	49507730	5060	5060	5060	5060	0
414	20250320	115400	49507730	5060	5060	5060	5060	0
415	20250320	115300	49507730	5060	5060	5060	5060	0
416	20250320	115200	49507730	5060	5060	5060	5060	0
417	20250320	115100	49507730	5060	5060	5060	5060	0
418	20250320	115000	49507730	5060	5060	5060	5060	0
419	20250320	114900	49507730	5060	5060	5060	5060	0
420	20250320	114800	49507730	5060	5060	5060	5060	0
421	20250320	114700	49507730	5060	5060	5060	5060	0
422	20250320	114600	49507730	5060	5060	5060	5060	0
423	20250320	114500	49507730	5060	5060	5060	5060	0
424	20250320	114400	49507730	5060	5060	5060	5060	0
425	20250320	114300	49507730	5060	5060	5060	5060	0
426	20250320	114200	49507730	5060	5060	5060	5060	0
427	20250320	114100	49507730	5060	5060	5060	5060	0
428	20250320	114000	49507730	5060	5060	5060	5060	0
429	20250320	113900	49507730	5060	5060	5060	5060	0
430	20250320	113800	49507730	5060	5060	5060	5060	179
431	20250320	113700	48601990	5040	5040	5040	5040	0
432	20250320	113600	48601990	5040	5040	5040	5040	0
433	20250320	113500	48601990	5040	5040	5040	5040	1
434	20250320	113400	48596950	5040	5040	5040	5040	0
435	20250320	113300	48596950	5040	5040	5040	5040	0
436	20250320	113200	48596950	5040	5040	5040	5040	0
437	20250320	113100	48596950	5040	5040	5040	5040	0
438	20250320	113000	48596950	5040	5040	5040	5040	0
439	20250320	112900	48596950	5040	5040	5040	5040	0
440	20250320	112800	48596950	5040	5040	5040	5040	0
441	20250320	112700	48596950	5040	5040	5040	5040	0
442	20250320	112600	48596950	5040	5040	5040	5040	0
443	20250320	112500	48596950	5040	5040	5040	5040	0
444	20250320	112400	48596950	5040	5040	5040	5040	0
445	20250320	112300	48596950	5040	5040	5040	5040	0
446	20250320	112200	48596950	5040	5040	5040	5040	0
447	20250320	112100	48596950	5040	5040	5040	5040	0
448	20250320	112000	48596950	5040	5040	5040	5040	0
449	20250320	111900	48596950	5040	5040	5040	5040	0
450	20250320	111800	48596950	5040	5040	5040	5040	0
451	20250320	111700	48596950	5040	5040	5040	5040	0
452	20250320	111600	48596950	5040	5040	5040	5040	0
453	20250320	111500	48596950	5040	5040	5040	5040	0
454	20250320	111400	48596950	5040	5040	5040	5040	0
455	20250320	111300	48596950	5040	5040	5040	5040	0
456	20250320	111200	48596950	5040	5040	5040	5040	0
457	20250320	111100	48596950	5040	5040	5040	5040	0
458	20250320	111000	48596950	5040	5040	5040	5040	2
459	20250320	110900	48586870	5050	5050	5050	5050	0
460	20250320	110800	48586870	5050	5050	5050	5050	0
461	20250320	110700	48586870	5050	5050	5050	5050	0
462	20250320	110600	48586870	5050	5050	5050	5050	0
463	20250320	110500	48586870	5050	5050	5050	5050	0
464	20250320	110400	48586870	5050	5050	5050	5050	0
465	20250320	110300	48586870	5050	5050	5050	5050	0
466	20250320	110200	48586870	5050	5050	5050	5050	0
467	20250320	110100	48586870	5050	5050	5050	5050	0
468	20250320	110000	48586870	5050	5050	5050	5050	5
469	20250320	105900	48561620	5050	5050	5050	5050	0
470	20250320	105800	48561620	5050	5050	5050	5050	0
471	20250320	105700	48561620	5050	5050	5050	5050	80
472	20250320	105600	48157620	5050	5050	5050	5050	0
473	20250320	105500	48157620	5050	5050	5050	5050	4
474	20250320	105400	48137420	5050	5050	5050	5050	0
475	20250320	105300	48137420	5050	5050	5050	5050	0
476	20250320	105200	48137420	5050	5050	5050	5050	5
477	20250320	105100	48112170	5060	5060	5060	5060	0
478	20250320	105000	48112170	5060	5060	5060	5060	0
479	20250320	104900	48112170	5060	5060	5060	5060	0
480	20250320	104800	48112170	5060	5060	5060	5060	0
481	20250320	104700	48112170	5060	5060	5060	5060	0
482	20250320	104600	48112170	5060	5060	5060	5060	0
483	20250320	104500	48112170	5060	5060	5060	5060	0
484	20250320	104400	48112170	5060	5060	5060	5030	803
485	20250320	104300	44065310	5060	5060	5060	5060	1
486	20250320	104200	44060250	5060	5060	5060	5060	0
487	20250320	104100	44060250	5060	5060	5060	5060	0
488	20250320	104000	44060250	5060	5060	5060	5060	0
489	20250320	103900	44060250	5060	5060	5060	5060	0
490	20250320	103800	44060250	5060	5060	5060	5060	0
491	20250320	103700	44060250	5060	5060	5060	5060	0
492	20250320	103600	44060250	5060	5060	5060	5060	0
493	20250320	103500	44060250	5060	5060	5060	5060	150
494	20250320	103400	43301250	5050	5050	5050	5050	700
495	20250320	103300	39766250	5060	5060	5060	5060	0
496	20250320	103200	39766250	5060	5060	5060	5060	0
497	20250320	103100	39766250	5060	5060	5060	5060	0
498	20250320	103000	39766250	5060	5060	5060	5060	29
499	20250320	102900	39619510	5060	5060	5060	5060	0
500	20250320	102800	39619510	5060	5060	5060	5060	0
501	20250320	102700	39619510	5060	5060	5060	5060	0
502	20250320	102600	39619510	5060	5060	5060	5060	0
503	20250320	102500	39619510	5060	5060	5060	5060	0
504	20250320	102400	39619510	5060	5060	5060	5060	0
505	20250320	102300	39619510	5060	5060	5060	5060	0
506	20250320	102200	39619510	5060	5070	5070	5060	73
507	20250320	102100	39250120	5060	5060	5060	5060	201
508	20250320	102000	38233060	5060	5060	5060	5060	100
509	20250320	101900	37727060	5050	5050	5050	5050	6
510	20250320	101800	37696760	5050	5050	5050	5050	0
511	20250320	101700	37696760	5050	5050	5050	5050	100
512	20250320	101600	37191760	5060	5060	5060	5060	0
513	20250320	101500	37191760	5060	5060	5060	5060	0
514	20250320	101400	37191760	5060	5060	5060	5060	0
515	20250320	101300	37191760	5060	5060	5060	5060	59
516	20250320	101200	36893220	5060	5060	5060	5060	0
517	20250320	101100	36893220	5060	5060	5060	5060	0
518	20250320	101000	36893220	5060	5060	5060	5060	202
519	20250320	100900	35871100	5060	5060	5060	5060	100
520	20250320	100800	35365100	5070	5070	5070	5070	0
521	20250320	100700	35365100	5070	5070	5070	5070	0
522	20250320	100600	35365100	5070	5070	5070	5070	10
523	20250320	100500	35314400	5070	5070	5070	5070	0
524	20250320	100400	35314400	5070	5070	5070	5070	500
525	20250320	100300	32779400	5070	5070	5070	5070	0
526	20250320	100200	32779400	5070	5070	5070	5070	1
527	20250320	100100	32774330	5070	5070	5070	5070	50
528	20250320	100000	32520830	5070	5070	5070	5070	501
529	20250320	095900	29980760	5070	5070	5070	5070	0
530	20250320	095800	29980760	5070	5070	5070	5070	130
531	20250320	095700	29321660	5060	5060	5060	5060	315
532	20250320	095600	27727760	5070	5070	5070	5070	60
533	20250320	095500	27423560	5070	5070	5070	5070	0
534	20250320	095400	27423560	5070	5070	5070	5070	0
535	20250320	095300	27423560	5070	5070	5070	5070	1000
536	20250320	095200	22353560	5070	5070	5070	5070	124
537	20250320	095100	21724880	5050	5050	5050	5050	0
538	20250320	095000	21724880	5050	5050	5050	5050	0
539	20250320	094900	21724880	5050	5050	5050	5050	0
540	20250320	094800	21724880	5050	5050	5050	5050	29
541	20250320	094700	21578430	5050	5050	5050	5050	0
542	20250320	094600	21578430	5050	5060	5060	5050	840
543	20250320	094500	17328040	5060	5060	5060	5060	0
544	20250320	094400	17328040	5060	5060	5060	5060	1
545	20250320	094300	17322980	5060	5060	5060	5060	10
546	20250320	094200	17272380	5040	5040	5040	5040	0
547	20250320	094100	17272380	5040	5040	5040	5040	0
548	20250320	094000	17272380	5040	5040	5040	5040	0
549	20250320	093900	17272380	5040	5040	5040	5040	0
550	20250320	093800	17272380	5040	5040	5040	5040	0
551	20250320	093700	17272380	5040	5040	5040	5040	0
552	20250320	093600	17272380	5040	5040	5040	5040	0
553	20250320	093500	17272380	5040	5040	5040	5040	0
554	20250320	093400	17272380	5040	5040	5040	5040	0
555	20250320	093300	17272380	5040	5040	5040	5040	0
556	20250320	093200	17272380	5040	5040	5040	5040	0
557	20250320	093100	17272380	5040	5040	5040	5040	0
558	20250320	093000	17272380	5040	5040	5040	5040	0
559	20250320	092900	17272380	5040	5040	5040	5040	0
560	20250320	092800	17272380	5040	5040	5040	5040	0
561	20250320	092700	17272380	5040	5040	5040	5040	0
562	20250320	092600	17272380	5040	5040	5040	5040	0
563	20250320	092500	17272380	5040	5055	5055	5040	610
564	20250320	092400	14196480	5050	5060	5060	5050	1081
565	20250320	092300	8734440	5070	5070	5070	5070	0
566	20250320	092200	8734440	5070	5070	5070	5070	1
567	20250320	092100	8729370	5060	5060	5060	5060	0
568	20250320	092000	8729370	5060	5060	5060	5060	0
569	20250320	091900	8729370	5060	5060	5060	5060	0
570	20250320	091800	8729370	5060	5060	5060	5060	21
571	20250320	091700	8623110	5060	5060	5060	5060	393
572	20250320	091600	6634530	5060	5060	5060	5060	0
573	20250320	091500	6634530	5060	5060	5060	5060	0
574	20250320	091400	6634530	5060	5060	5060	5060	0
575	20250320	091300	6634530	5060	5060	5060	5060	50
576	20250320	091200	6381530	5060	5060	5060	5060	0
577	20250320	091100	6381530	5060	5060	5060	5060	194
578	20250320	091000	5399890	5060	5060	5060	5060	0
579	20250320	090900	5399890	5060	5060	5060	5060	119
580	20250320	090800	4797750	5060	5060	5060	5060	0
581	20250320	090700	4797750	5060	5060	5060	5060	0
582	20250320	090600	4797750	5060	5060	5060	5060	0
583	20250320	090500	4797750	5060	5090	5090	5060	349
584	20250320	090400	3031780	5090	5090	5090	5090	0
585	20250320	090300	3031780	5090	5090	5090	5090	0
586	20250320	090200	3031780	5090	5070	5090	5070	253
587	20250320	090100	1748990	5090	5090	5090	5090	0
588	20250320	090000	1748990	5090	5070	5090	5070	74