KissMeData/059100/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194300	27049685	5090	5090	5090	5090	26
3	20250320	194200	27049685	5090	5090	5090	5090	0
4	20250320	194100	27049685	5090	5090	5090	5090	0
5	20250320	194000	27049685	5090	5090	5090	5090	0
6	20250320	193900	27049685	5090	5090	5090	5090	0
7	20250320	193800	27049685	5090	5090	5090	5090	0
8	20250320	193700	27049685	5090	5090	5090	5090	0
9	20250320	193600	27049685	5090	5090	5090	5090	0
10	20250320	193500	27049685	5090	5090	5090	5090	0
11	20250320	193400	27049685	5090	5090	5090	5090	0
12	20250320	193300	27049685	5090	5090	5090	5090	0
13	20250320	193200	27049685	5090	5090	5090	5090	0
14	20250320	193100	27049685	5090	5090	5090	5090	0
15	20250320	193000	27049685	5090	5090	5090	5090	0
16	20250320	192900	27049685	5090	5090	5090	5090	0
17	20250320	192800	27049685	5090	5090	5090	5090	0
18	20250320	192700	27049685	5090	5090	5090	5090	0
19	20250320	192600	27049685	5090	5090	5090	5090	0
20	20250320	192500	27049685	5090	5090	5090	5090	0
21	20250320	192400	27049685	5090	5090	5090	5090	0
22	20250320	192300	27049685	5090	5090	5090	5090	0
23	20250320	192200	27049685	5090	5090	5090	5090	0
24	20250320	192100	27049685	5090	5090	5090	5090	0
25	20250320	192000	27049685	5090	5090	5090	5090	0
26	20250320	191900	27049685	5090	5090	5090	5090	0
27	20250320	191800	27049685	5090	5090	5090	5090	0
28	20250320	191700	27049685	5090	5090	5090	5090	0
29	20250320	191600	27049685	5090	5090	5090	5090	0
30	20250320	191500	27049685	5090	5090	5090	5090	0
31	20250320	191400	27049685	5090	5090	5090	5090	0
32	20250320	191300	27049685	5090	5090	5090	5090	26
33	20250320	191200	27049685	5090	5090	5090	5090	0
34	20250320	191100	27049685	5090	5090	5090	5090	0
35	20250320	191000	27049685	5090	5090	5090	5090	0
36	20250320	190900	27049685	5090	5090	5090	5090	0
37	20250320	190800	27049685	5090	5090	5090	5090	0
38	20250320	190700	27049685	5090	5090	5090	5090	0
39	20250320	190600	27049685	5090	5090	5090	5090	0
40	20250320	190500	27049685	5090	5090	5090	5090	0
41	20250320	190400	27049685	5090	5090	5090	5090	0
42	20250320	190300	27049685	5090	5090	5090	5090	0
43	20250320	190200	27049685	5090	5090	5090	5090	0
44	20250320	190100	27049685	5090	5090	5090	5090	0
45	20250320	190000	27049685	5090	5090	5090	5090	0
46	20250320	185900	27049685	5090	5090	5090	5090	0
47	20250320	185800	27049685	5090	5090	5090	5090	0
48	20250320	185700	27049685	5090	5090	5090	5090	0
49	20250320	185600	27049685	5090	5090	5090	5090	0
50	20250320	185500	27049685	5090	5090	5090	5090	0
51	20250320	185400	27049685	5090	5090	5090	5090	0
52	20250320	185300	27049685	5090	5090	5090	5090	0
53	20250320	185200	27049685	5090	5090	5090	5090	0
54	20250320	185100	27049685	5090	5090	5090	5090	0
55	20250320	185000	27049685	5090	5090	5090	5090	0
56	20250320	184900	27049685	5090	5090	5090	5090	0
57	20250320	184800	27049685	5090	5090	5090	5090	0
58	20250320	184700	27049685	5090	5090	5090	5090	0
59	20250320	184600	27049685	5090	5090	5090	5090	0
60	20250320	184500	27049685	5090	5090	5090	5090	0
61	20250320	184400	27049685	5090	5090	5090	5090	0
62	20250320	184300	27049685	5090	5090	5090	5090	26
63	20250320	184200	27049685	5090	5090	5090	5090	0
64	20250320	184100	27049685	5090	5090	5090	5090	0
65	20250320	184000	27049685	5090	5090	5090	5090	0
66	20250320	183900	27049685	5090	5090	5090	5090	0
67	20250320	183800	27049685	5090	5090	5090	5090	0
68	20250320	183700	27049685	5090	5090	5090	5090	0
69	20250320	183600	27049685	5090	5090	5090	5090	0
70	20250320	183500	27049685	5090	5090	5090	5090	0
71	20250320	183400	27049685	5090	5090	5090	5090	0
72	20250320	183300	27049685	5090	5090	5090	5090	0
73	20250320	183200	27049685	5090	5090	5090	5090	0
74	20250320	183100	27049685	5090	5090	5090	5090	0
75	20250320	183000	27049685	5090	5090	5090	5090	0
76	20250320	182900	27049685	5090	5090	5090	5090	0
77	20250320	182800	27049685	5090	5090	5090	5090	0
78	20250320	182700	27049685	5090	5090	5090	5090	0
79	20250320	182600	27049685	5090	5090	5090	5090	0
80	20250320	182500	27049685	5090	5090	5090	5090	0
81	20250320	182400	27049685	5090	5090	5090	5090	0
82	20250320	182300	27049685	5090	5090	5090	5090	0
83	20250320	182200	27049685	5090	5090	5090	5090	0
84	20250320	182100	27049685	5090	5090	5090	5090	0
85	20250320	182000	27049685	5090	5090	5090	5090	0
86	20250320	181900	27049685	5090	5090	5090	5090	0
87	20250320	181800	27049685	5090	5090	5090	5090	0
88	20250320	181700	27049685	5090	5090	5090	5090	0
89	20250320	181600	27049685	5090	5090	5090	5090	0
90	20250320	181500	27049685	5090	5090	5090	5090	0
91	20250320	181400	27049685	5090	5090	5090	5090	0
92	20250320	181300	27049685	5090	5090	5090	5090	26
93	20250320	181200	27049685	5090	5090	5090	5090	0
94	20250320	181100	27049685	5090	5090	5090	5090	0
95	20250320	181000	27049685	5090	5090	5090	5090	0
96	20250320	180900	27049685	5090	5090	5090	5090	0
97	20250320	180800	27049685	5090	5090	5090	5090	0
98	20250320	180700	27049685	5090	5090	5090	5090	0
99	20250320	180600	27049685	5090	5090	5090	5090	0
100	20250320	180500	27049685	5090	5090	5090	5090	0
101	20250320	180400	27049685	5090	5090	5090	5090	0
102	20250320	180300	27049685	5090	5090	5090	5090	0
103	20250320	180200	27049685	5090	5090	5090	5090	0
104	20250320	180100	27049685	5090	5090	5090	5090	0
105	20250320	180000	27049685	5090	5090	5090	5090	0
106	20250320	175900	27049685	5090	5090	5090	5090	0
107	20250320	175800	27049685	5090	5090	5090	5090	0
108	20250320	175700	27049685	5090	5090	5090	5090	0
109	20250320	175600	27049685	5090	5090	5090	5090	0
110	20250320	175500	27049685	5090	5090	5090	5090	0
111	20250320	175400	27049685	5090	5090	5090	5090	0
112	20250320	175300	27049685	5090	5090	5090	5090	0
113	20250320	175200	27049685	5090	5090	5090	5090	0
114	20250320	175100	27049685	5090	5090	5090	5090	0
115	20250320	175000	27049685	5090	5090	5090	5090	0
116	20250320	174900	27049685	5090	5090	5090	5090	0
117	20250320	174800	27049685	5090	5090	5090	5090	0
118	20250320	174700	27049685	5090	5090	5090	5090	0
119	20250320	174600	27049685	5090	5090	5090	5090	0
120	20250320	174500	27049685	5090	5090	5090	5090	0
121	20250320	174400	27049685	5090	5090	5090	5090	0
122	20250320	174300	27049685	5090	5090	5090	5090	26
123	20250320	174200	27049685	5090	5090	5090	5090	0
124	20250320	174100	27049685	5090	5090	5090	5090	0
125	20250320	174000	27049685	5090	5090	5090	5090	0
126	20250320	173900	27049685	5090	5090	5090	5090	0
127	20250320	173800	27049685	5090	5090	5090	5090	0
128	20250320	173700	27049685	5090	5090	5090	5090	0
129	20250320	173600	27049685	5090	5090	5090	5090	0
130	20250320	173500	27049685	5090	5090	5090	5090	0
131	20250320	173400	27049685	5090	5090	5090	5090	0
132	20250320	173300	27049685	5090	5090	5090	5090	0
133	20250320	173200	27049685	5090	5090	5090	5090	0
134	20250320	173100	27049685	5090	5090	5090	5090	0
135	20250320	173000	27049685	5090	5090	5090	5090	0
136	20250320	172900	27049685	5090	5090	5090	5090	0
137	20250320	172800	27049685	5090	5090	5090	5090	0
138	20250320	172700	27049685	5090	5090	5090	5090	0
139	20250320	172600	27049685	5090	5090	5090	5090	0
140	20250320	172500	27049685	5090	5090	5090	5090	0
141	20250320	172400	27049685	5090	5090	5090	5090	0
142	20250320	172300	27049685	5090	5090	5090	5090	0
143	20250320	172200	27049685	5090	5090	5090	5090	0
144	20250320	172100	27049685	5090	5090	5090	5090	0
145	20250320	172000	27049685	5090	5090	5090	5090	0
146	20250320	171900	27049685	5090	5090	5090	5090	0
147	20250320	171800	27049685	5090	5090	5090	5090	0
148	20250320	171700	27049685	5090	5090	5090	5090	0
149	20250320	171600	27049685	5090	5090	5090	5090	0
150	20250320	171500	27049685	5090	5090	5090	5090	0
151	20250320	171400	27049685	5090	5090	5090	5090	0
152	20250320	171300	27049685	5090	5090	5090	5090	26
153	20250320	171200	27049685	5090	5090	5090	5090	0
154	20250320	171100	27049685	5090	5090	5090	5090	0
155	20250320	171000	27049685	5090	5090	5090	5090	0
156	20250320	170900	27049685	5090	5090	5090	5090	0
157	20250320	170800	27049685	5090	5090	5090	5090	0
158	20250320	170700	27049685	5090	5090	5090	5090	0
159	20250320	170600	27049685	5090	5090	5090	5090	0
160	20250320	170500	27049685	5090	5090	5090	5090	0
161	20250320	170400	27049685	5090	5090	5090	5090	0
162	20250320	170300	27049685	5090	5090	5090	5090	0
163	20250320	170200	27049685	5090	5090	5090	5090	0
164	20250320	170100	27049685	5090	5090	5090	5090	0
165	20250320	170000	27049685	5090	5090	5090	5090	0
166	20250320	165900	27049685	5090	5090	5090	5090	0
167	20250320	165800	27049685	5090	5090	5090	5090	0
168	20250320	165700	27049685	5090	5090	5090	5090	0
169	20250320	165600	27049685	5090	5090	5090	5090	0
170	20250320	165500	27049685	5090	5090	5090	5090	0
171	20250320	165400	27049685	5090	5090	5090	5090	0
172	20250320	165300	27049685	5090	5090	5090	5090	0
173	20250320	165200	27049685	5090	5090	5090	5090	0
174	20250320	165100	27049685	5090	5090	5090	5090	0
175	20250320	165000	27049685	5090	5090	5090	5090	0
176	20250320	164900	27049685	5090	5090	5090	5090	0
177	20250320	164800	27049685	5090	5090	5090	5090	0
178	20250320	164700	27049685	5090	5090	5090	5090	0
179	20250320	164600	27049685	5090	5090	5090	5090	0
180	20250320	164500	27049685	5090	5090	5090	5090	0
181	20250320	164400	27049685	5090	5090	5090	5090	0
182	20250320	164300	27049685	5090	5090	5090	5090	26
183	20250320	164200	27049685	5090	5090	5090	5090	0
184	20250320	164100	27049685	5090	5090	5090	5090	0
185	20250320	164000	27049685	5090	5090	5090	5090	0
186	20250320	163900	27049685	5090	5090	5090	5090	0
187	20250320	163800	27049685	5090	5090	5090	5090	0
188	20250320	163700	27049685	5090	5090	5090	5090	0
189	20250320	163600	27049685	5090	5090	5090	5090	0
190	20250320	163500	27049685	5090	5090	5090	5090	0
191	20250320	163400	27049685	5090	5090	5090	5090	0
192	20250320	163300	27049685	5090	5090	5090	5090	0
193	20250320	163200	27049685	5090	5090	5090	5090	0
194	20250320	163100	27049685	5090	5090	5090	5090	0
195	20250320	163000	27049685	5090	5090	5090	5090	0
196	20250320	162900	27049685	5090	5090	5090	5090	0
197	20250320	162800	27049685	5090	5090	5090	5090	0
198	20250320	162700	27049685	5090	5090	5090	5090	0
199	20250320	162600	27049685	5090	5090	5090	5090	0
200	20250320	162500	27049685	5090	5090	5090	5090	0
201	20250320	162400	27049685	5090	5090	5090	5090	0
202	20250320	162300	27049685	5090	5090	5090	5090	0
203	20250320	162200	27049685	5090	5090	5090	5090	0
204	20250320	162100	27049685	5090	5090	5090	5090	0
205	20250320	162000	27049685	5090	5090	5090	5090	0
206	20250320	161900	27049685	5090	5090	5090	5090	0
207	20250320	161800	27049685	5090	5090	5090	5090	0
208	20250320	161700	27049685	5090	5090	5090	5090	0
209	20250320	161600	27049685	5090	5090	5090	5090	0
210	20250320	161500	27049685	5090	5090	5090	5090	0
211	20250320	161400	27049685	5090	5090	5090	5090	0
212	20250320	161300	27049685	5090	5090	5090	5090	26
213	20250320	161200	27049685	5090	5090	5090	5090	0
214	20250320	161100	27049685	5090	5090	5090	5090	0
215	20250320	161000	27049685	5090	5090	5090	5090	0
216	20250320	160900	27049685	5090	5090	5090	5090	0
217	20250320	160800	27049685	5090	5090	5090	5090	0
218	20250320	160700	27049685	5090	5090	5090	5090	0
219	20250320	160600	27049685	5090	5090	5090	5090	0
220	20250320	160500	27049685	5090	5090	5090	5090	0
221	20250320	160400	27049685	5090	5090	5090	5090	0
222	20250320	160300	27049685	5090	5090	5090	5090	0
223	20250320	160200	27049685	5090	5090	5090	5090	0
224	20250320	160100	27049685	5090	5090	5090	5090	0
225	20250320	160000	27049685	5090	5090	5090	5090	0
226	20250320	155900	27049685	5090	5090	5090	5090	0
227	20250320	155800	27049685	5090	5090	5090	5090	0
228	20250320	155700	27049685	5090	5090	5090	5090	0
229	20250320	155600	27049685	5090	5090	5090	5090	0
230	20250320	155500	27049685	5090	5090	5090	5090	0
231	20250320	155400	27049685	5090	5090	5090	5090	0
232	20250320	155300	27049685	5090	5090	5090	5090	0
233	20250320	155200	27049685	5090	5090	5090	5090	0
234	20250320	155100	27049685	5090	5090	5090	5090	0
235	20250320	155000	27049685	5090	5090	5090	5090	0
236	20250320	154900	27049685	5090	5090	5090	5090	0
237	20250320	154800	27049685	5090	5090	5090	5090	0
238	20250320	154700	27049685	5090	5090	5090	5090	0
239	20250320	154600	27049685	5090	5090	5090	5090	0
240	20250320	154500	27049685	5090	5090	5090	5090	0
241	20250320	154400	27049685	5090	5090	5090	5090	0
242	20250320	154300	27049685	5090	5090	5090	5090	26
243	20250320	154200	27049685	5090	5090	5090	5090	0
244	20250320	154100	27049685	5090	5090	5090	5090	0
245	20250320	154000	27049685	5090	5090	5090	5090	0
246	20250320	153900	27049685	5090	5090	5090	5090	0
247	20250320	153800	27049685	5090	5090	5090	5090	0
248	20250320	153700	27049685	5090	5090	5090	5090	0
249	20250320	153600	27049685	5090	5090	5090	5090	0
250	20250320	153500	27049685	5090	5090	5090	5090	0
251	20250320	153400	27049685	5090	5090	5090	5090	0
252	20250320	153300	27049685	5090	5090	5090	5090	0
253	20250320	153200	27049685	5090	5090	5090	5090	0
254	20250320	153100	27049685	5090	5090	5090	5090	0
255	20250320	153000	27049685	5090	5090	5090	5090	26
256	20250320	152900	26917345	5090	5090	5090	5090	0
257	20250320	152800	26917345	5090	5090	5090	5090	0
258	20250320	152700	26917345	5090	5090	5090	5090	0
259	20250320	152600	26917345	5090	5090	5090	5090	0
260	20250320	152500	26917345	5090	5090	5090	5090	0
261	20250320	152400	26917345	5090	5090	5090	5090	0
262	20250320	152300	26917345	5090	5090	5090	5090	0
263	20250320	152200	26917345	5090	5090	5090	5090	0
264	20250320	152100	26917345	5090	5090	5090	5090	0
265	20250320	152000	26917345	5090	5090	5090	5090	0
266	20250320	151900	26917345	5090	5090	5090	5090	0
267	20250320	151800	26917345	5090	5090	5090	5090	200
268	20250320	151700	25899345	5090	5090	5090	5090	0
269	20250320	151600	25899345	5090	5090	5090	5090	0
270	20250320	151500	25899345	5090	5080	5090	5080	14
271	20250320	151400	25828165	5080	5080	5080	5080	0
272	20250320	151300	25828165	5080	5080	5080	5080	0
273	20250320	151200	25828165	5080	5080	5080	5080	95
274	20250320	151100	25345565	5070	5070	5070	5070	8
275	20250320	151000	25305005	5080	5080	5080	5080	0
276	20250320	150900	25305005	5080	5070	5080	5070	302
277	20250320	150800	23770865	5080	5070	5080	5070	22
278	20250320	150700	23659190	5070	5070	5070	5070	0
279	20250320	150600	23659190	5070	5070	5070	5070	0
280	20250320	150500	23659190	5070	5070	5070	5070	0
281	20250320	150400	23659190	5070	5070	5070	5070	64
282	20250320	150300	23334710	5070	5070	5070	5070	0
283	20250320	150200	23334710	5070	5070	5070	5070	0
284	20250320	150100	23334710	5070	5070	5070	5070	9
285	20250320	150000	23289080	5070	5070	5070	5070	0
286	20250320	145900	23289080	5070	5070	5070	5070	0
287	20250320	145800	23289080	5070	5070	5070	5070	0
288	20250320	145700	23289080	5070	5070	5070	5070	0
289	20250320	145600	23289080	5070	5070	5070	5070	0
290	20250320	145500	23289080	5070	5070	5070	5070	0
291	20250320	145400	23289080	5070	5070	5070	5070	0
292	20250320	145300	23289080	5070	5070	5070	5070	0
293	20250320	145200	23289080	5070	5070	5070	5070	0
294	20250320	145100	23289080	5070	5070	5070	5070	0
295	20250320	145000	23289080	5070	5070	5070	5070	0
296	20250320	144900	23289080	5070	5070	5070	5070	0
297	20250320	144800	23289080	5070	5070	5070	5070	0
298	20250320	144700	23289080	5070	5070	5070	5070	0
299	20250320	144600	23289080	5070	5070	5070	5070	0
300	20250320	144500	23289080	5070	5070	5070	5070	0
301	20250320	144400	23289080	5070	5070	5070	5070	0
302	20250320	144300	23289080	5070	5070	5070	5070	0
303	20250320	144200	23289080	5070	5070	5070	5070	0
304	20250320	144100	23289080	5070	5070	5070	5070	0
305	20250320	144000	23289080	5070	5070	5070	5070	0
306	20250320	143900	23289080	5070	5070	5070	5070	0
307	20250320	143800	23289080	5070	5070	5070	5070	0
308	20250320	143700	23289080	5070	5070	5070	5070	300
309	20250320	143600	21768080	5080	5080	5080	5080	0
310	20250320	143500	21768080	5080	5080	5080	5080	0
311	20250320	143400	21768080	5080	5080	5080	5080	0
312	20250320	143300	21768080	5080	5080	5080	5080	0
313	20250320	143200	21768080	5080	5080	5080	5080	0
314	20250320	143100	21768080	5080	5080	5080	5080	0
315	20250320	143000	21768080	5080	5080	5080	5080	0
316	20250320	142900	21768080	5080	5080	5080	5080	0
317	20250320	142800	21768080	5080	5080	5080	5080	0
318	20250320	142700	21768080	5080	5080	5080	5080	0
319	20250320	142600	21768080	5080	5080	5080	5080	0
320	20250320	142500	21768080	5080	5080	5080	5080	0
321	20250320	142400	21768080	5080	5080	5080	5080	0
322	20250320	142300	21768080	5080	5080	5080	5080	0
323	20250320	142200	21768080	5080	5080	5080	5080	0
324	20250320	142100	21768080	5080	5080	5080	5080	0
325	20250320	142000	21768080	5080	5080	5080	5080	0
326	20250320	141900	21768080	5080	5080	5080	5080	0
327	20250320	141800	21768080	5080	5080	5080	5080	0
328	20250320	141700	21768080	5080	5080	5080	5080	0
329	20250320	141600	21768080	5080	5080	5080	5080	0
330	20250320	141500	21768080	5080	5080	5080	5080	0
331	20250320	141400	21768080	5080	5080	5080	5080	0
332	20250320	141300	21768080	5080	5080	5080	5080	0
333	20250320	141200	21768080	5080	5080	5080	5080	0
334	20250320	141100	21768080	5080	5080	5080	5080	0
335	20250320	141000	21768080	5080	5080	5080	5080	0
336	20250320	140900	21768080	5080	5080	5080	5080	0
337	20250320	140800	21768080	5080	5080	5080	5080	300
338	20250320	140700	20244080	5090	5090	5090	5090	0
339	20250320	140600	20244080	5090	5090	5090	5090	0
340	20250320	140500	20244080	5090	5090	5090	5090	0
341	20250320	140400	20244080	5090	5090	5090	5090	0
342	20250320	140300	20244080	5090	5090	5090	5090	0
343	20250320	140200	20244080	5090	5090	5090	5090	0
344	20250320	140100	20244080	5090	5090	5090	5090	0
345	20250320	140000	20244080	5090	5090	5090	5090	0
346	20250320	135900	20244080	5090	5090	5090	5090	0
347	20250320	135800	20244080	5090	5090	5090	5090	0
348	20250320	135700	20244080	5090	5090	5090	5090	0
349	20250320	135600	20244080	5090	5090	5090	5090	0
350	20250320	135500	20244080	5090	5090	5090	5090	0
351	20250320	135400	20244080	5090	5090	5090	5090	0
352	20250320	135300	20244080	5090	5090	5090	5090	0
353	20250320	135200	20244080	5090	5090	5090	5090	0
354	20250320	135100	20244080	5090	5090	5090	5090	0
355	20250320	135000	20244080	5090	5070	5090	5070	1000
356	20250320	134900	15166040	5060	5060	5060	5060	0
357	20250320	134800	15166040	5060	5060	5060	5060	0
358	20250320	134700	15166040	5060	5060	5060	5060	0
359	20250320	134600	15166040	5060	5060	5060	5060	0
360	20250320	134500	15166040	5060	5060	5060	5060	0
361	20250320	134400	15166040	5060	5060	5060	5060	0
362	20250320	134300	15166040	5060	5060	5060	5060	0
363	20250320	134200	15166040	5060	5060	5060	5060	133
364	20250320	134100	14493060	5070	5070	5070	5070	0
365	20250320	134000	14493060	5070	5070	5070	5070	0
366	20250320	133900	14493060	5070	5070	5070	5070	0
367	20250320	133800	14493060	5070	5070	5070	5070	0
368	20250320	133700	14493060	5070	5070	5070	5070	0
369	20250320	133600	14493060	5070	5070	5070	5070	0
370	20250320	133500	14493060	5070	5070	5070	5070	1
371	20250320	133400	14487990	5070	5070	5070	5070	0
372	20250320	133300	14487990	5070	5070	5070	5070	1
373	20250320	133200	14482920	5070	5070	5070	5070	0
374	20250320	133100	14482920	5070	5070	5070	5070	0
375	20250320	133000	14482920	5070	5070	5070	5070	0
376	20250320	132900	14482920	5070	5070	5070	5070	0
377	20250320	132800	14482920	5070	5070	5070	5070	6
378	20250320	132700	14452500	5070	5070	5070	5070	0
379	20250320	132600	14452500	5070	5070	5070	5070	0
380	20250320	132500	14452500	5070	5070	5070	5070	32
381	20250320	132400	14290260	5080	5080	5080	5080	24
382	20250320	132300	14168340	5080	5080	5080	5080	0
383	20250320	132200	14168340	5080	5080	5080	5080	0
384	20250320	132100	14168340	5080	5080	5080	5080	0
385	20250320	132000	14168340	5080	5080	5080	5080	0
386	20250320	131900	14168340	5080	5080	5080	5080	0
387	20250320	131800	14168340	5080	5080	5080	5080	0
388	20250320	131700	14168340	5080	5080	5080	5080	0
389	20250320	131600	14168340	5080	5080	5080	5080	0
390	20250320	131500	14168340	5080	5080	5080	5080	0
391	20250320	131400	14168340	5080	5080	5080	5080	0
392	20250320	131300	14168340	5080	5080	5080	5080	0
393	20250320	131200	14168340	5080	5080	5080	5080	0
394	20250320	131100	14168340	5080	5080	5080	5080	0
395	20250320	131000	14168340	5080	5080	5080	5080	0
396	20250320	130900	14168340	5080	5080	5080	5080	0
397	20250320	130800	14168340	5080	5080	5080	5080	0
398	20250320	130700	14168340	5080	5080	5080	5080	0
399	20250320	130600	14168340	5080	5080	5080	5080	0
400	20250320	130500	14168340	5080	5080	5080	5080	0
401	20250320	130400	14168340	5080	5080	5080	5080	0
402	20250320	130300	14168340	5080	5080	5080	5080	0
403	20250320	130200	14168340	5080	5080	5080	5080	0
404	20250320	130100	14168340	5080	5080	5080	5080	0
405	20250320	130000	14168340	5080	5080	5080	5080	0
406	20250320	125900	14168340	5080	5080	5080	5080	0
407	20250320	125800	14168340	5080	5080	5080	5080	0
408	20250320	125700	14168340	5080	5080	5080	5080	7
409	20250320	125600	14132780	5080	5080	5080	5080	0
410	20250320	125500	14132780	5080	5080	5080	5080	0
411	20250320	125400	14132780	5080	5080	5080	5080	174
412	20250320	125300	13248860	5080	5080	5080	5080	0
413	20250320	125200	13248860	5080	5080	5080	5080	0
414	20250320	125100	13248860	5080	5080	5080	5080	0
415	20250320	125000	13248860	5080	5080	5080	5080	0
416	20250320	124900	13248860	5080	5080	5080	5080	0
417	20250320	124800	13248860	5080	5080	5080	5080	0
418	20250320	124700	13248860	5080	5080	5080	5080	0
419	20250320	124600	13248860	5080	5080	5080	5080	0
420	20250320	124500	13248860	5080	5080	5080	5080	0
421	20250320	124400	13248860	5080	5080	5080	5080	0
422	20250320	124300	13248860	5080	5080	5080	5080	0
423	20250320	124200	13248860	5080	5080	5080	5080	1
424	20250320	124100	13243780	5080	5080	5080	5080	0
425	20250320	124000	13243780	5080	5080	5080	5080	0
426	20250320	123900	13243780	5080	5080	5080	5080	0
427	20250320	123800	13243780	5080	5080	5080	5080	4
428	20250320	123700	13223460	5080	5080	5080	5080	0
429	20250320	123600	13223460	5080	5080	5080	5080	10
430	20250320	123500	13172660	5080	5080	5080	5080	0
431	20250320	123400	13172660	5080	5080	5080	5080	0
432	20250320	123300	13172660	5080	5080	5080	5080	0
433	20250320	123200	13172660	5080	5080	5080	5080	10
434	20250320	123100	13121860	5070	5070	5070	5070	0
435	20250320	123000	13121860	5070	5070	5070	5070	0
436	20250320	122900	13121860	5070	5070	5070	5070	0
437	20250320	122800	13121860	5070	5070	5070	5070	0
438	20250320	122700	13121860	5070	5070	5070	5070	0
439	20250320	122600	13121860	5070	5070	5070	5070	0
440	20250320	122500	13121860	5070	5070	5070	5070	0
441	20250320	122400	13121860	5070	5070	5070	5070	186
442	20250320	122300	12178840	5070	5070	5070	5070	0
443	20250320	122200	12178840	5070	5070	5070	5070	0
444	20250320	122100	12178840	5070	5070	5070	5070	0
445	20250320	122000	12178840	5070	5070	5070	5070	0
446	20250320	121900	12178840	5070	5070	5070	5070	0
447	20250320	121800	12178840	5070	5070	5070	5070	0
448	20250320	121700	12178840	5070	5070	5070	5070	0
449	20250320	121600	12178840	5070	5070	5070	5070	0
450	20250320	121500	12178840	5070	5070	5070	5070	0
451	20250320	121400	12178840	5070	5070	5070	5070	0
452	20250320	121300	12178840	5070	5070	5070	5070	0
453	20250320	121200	12178840	5070	5070	5070	5070	0
454	20250320	121100	12178840	5070	5070	5070	5070	0
455	20250320	121000	12178840	5070	5070	5070	5070	0
456	20250320	120900	12178840	5070	5070	5070	5070	0
457	20250320	120800	12178840	5070	5070	5070	5070	0
458	20250320	120700	12178840	5070	5070	5070	5070	0
459	20250320	120600	12178840	5070	5070	5070	5070	0
460	20250320	120500	12178840	5070	5080	5080	5070	2
461	20250320	120400	12168690	5080	5080	5080	5080	176
462	20250320	120300	11274610	5110	5110	5110	5110	0
463	20250320	120200	11274610	5110	5110	5110	5110	80
464	20250320	120100	10865810	5110	5110	5110	5110	6
465	20250320	120000	10835150	5110	5110	5110	5110	14
466	20250320	115900	10763610	5060	5060	5060	5060	0
467	20250320	115800	10763610	5060	5060	5060	5060	0
468	20250320	115700	10763610	5060	5060	5060	5060	0
469	20250320	115600	10763610	5060	5060	5060	5060	0
470	20250320	115500	10763610	5060	5060	5060	5060	0
471	20250320	115400	10763610	5060	5060	5060	5060	0
472	20250320	115300	10763610	5060	5060	5060	5060	0
473	20250320	115200	10763610	5060	5060	5060	5060	0
474	20250320	115100	10763610	5060	5060	5060	5060	0
475	20250320	115000	10763610	5060	5060	5060	5060	0
476	20250320	114900	10763610	5060	5060	5060	5060	0
477	20250320	114800	10763610	5060	5060	5060	5060	0
478	20250320	114700	10763610	5060	5060	5060	5060	0
479	20250320	114600	10763610	5060	5060	5060	5060	0
480	20250320	114500	10763610	5060	5060	5060	5060	0
481	20250320	114400	10763610	5060	5060	5060	5060	0
482	20250320	114300	10763610	5060	5060	5060	5060	0
483	20250320	114200	10763610	5060	5060	5060	5060	0
484	20250320	114100	10763610	5060	5060	5060	5060	0
485	20250320	114000	10763610	5060	5060	5060	5060	0
486	20250320	113900	10763610	5060	5060	5060	5060	0
487	20250320	113800	10763610	5060	5060	5060	5060	0
488	20250320	113700	10763610	5060	5060	5060	5060	0
489	20250320	113600	10763610	5060	5060	5060	5060	0
490	20250320	113500	10763610	5060	5060	5060	5060	0
491	20250320	113400	10763610	5060	5060	5060	5060	0
492	20250320	113300	10763610	5060	5060	5060	5060	0
493	20250320	113200	10763610	5060	5060	5060	5060	0
494	20250320	113100	10763610	5060	5060	5060	5060	0
495	20250320	113000	10763610	5060	5060	5060	5060	0
496	20250320	112900	10763610	5060	5060	5060	5060	0
497	20250320	112800	10763610	5060	5100	5120	5060	81
498	20250320	112700	10350670	5090	5090	5090	5090	0
499	20250320	112600	10350670	5090	5090	5090	5090	0
500	20250320	112500	10350670	5090	5090	5090	5090	0
501	20250320	112400	10350670	5090	5090	5090	5090	0
502	20250320	112300	10350670	5090	5090	5090	5090	0
503	20250320	112200	10350670	5090	5090	5090	5090	0
504	20250320	112100	10350670	5090	5090	5090	5090	0
505	20250320	112000	10350670	5090	5090	5090	5090	0
506	20250320	111900	10350670	5090	5090	5090	5090	0
507	20250320	111800	10350670	5090	5090	5090	5090	0
508	20250320	111700	10350670	5090	5090	5090	5090	0
509	20250320	111600	10350670	5090	5090	5090	5090	0
510	20250320	111500	10350670	5090	5090	5090	5090	0
511	20250320	111400	10350670	5090	5090	5090	5090	0
512	20250320	111300	10350670	5090	5090	5090	5090	0
513	20250320	111200	10350670	5090	5090	5090	5090	0
514	20250320	111100	10350670	5090	5090	5090	5090	0
515	20250320	111000	10350670	5090	5090	5090	5090	0
516	20250320	110900	10350670	5090	5090	5090	5090	2
517	20250320	110800	10340490	5060	5060	5060	5060	0
518	20250320	110700	10340490	5060	5060	5060	5060	0
519	20250320	110600	10340490	5060	5060	5060	5060	0
520	20250320	110500	10340490	5060	5060	5060	5060	0
521	20250320	110400	10340490	5060	5110	5110	5060	47
522	20250320	110300	10101220	5110	5110	5110	5110	0
523	20250320	110200	10101220	5110	5110	5110	5110	0
524	20250320	110100	10101220	5110	5110	5110	5110	0
525	20250320	110000	10101220	5110	5110	5110	5110	0
526	20250320	105900	10101220	5110	5110	5110	5110	0
527	20250320	105800	10101220	5110	5110	5110	5110	0
528	20250320	105700	10101220	5110	5110	5110	5110	0
529	20250320	105600	10101220	5110	5110	5110	5110	0
530	20250320	105500	10101220	5110	5110	5110	5110	0
531	20250320	105400	10101220	5110	5110	5110	5110	0
532	20250320	105300	10101220	5110	5110	5110	5110	0
533	20250320	105200	10101220	5110	5110	5110	5110	0
534	20250320	105100	10101220	5110	5110	5110	5110	0
535	20250320	105000	10101220	5110	5110	5110	5110	0
536	20250320	104900	10101220	5110	5110	5110	5110	0
537	20250320	104800	10101220	5110	5110	5110	5110	0
538	20250320	104700	10101220	5110	5110	5110	5110	0
539	20250320	104600	10101220	5110	5110	5110	5110	0
540	20250320	104500	10101220	5110	5110	5110	5110	0
541	20250320	104400	10101220	5110	5110	5110	5110	0
542	20250320	104300	10101220	5110	5110	5110	5110	0
543	20250320	104200	10101220	5110	5110	5110	5110	0
544	20250320	104100	10101220	5110	5110	5110	5110	0
545	20250320	104000	10101220	5110	5110	5110	5110	0
546	20250320	103900	10101220	5110	5110	5110	5110	0
547	20250320	103800	10101220	5110	5110	5110	5110	0
548	20250320	103700	10101220	5110	5110	5110	5110	0
549	20250320	103600	10101220	5110	5110	5110	5110	0
550	20250320	103500	10101220	5110	5110	5110	5110	0
551	20250320	103400	10101220	5110	5110	5110	5110	0
552	20250320	103300	10101220	5110	5110	5110	5110	0
553	20250320	103200	10101220	5110	5110	5110	5110	0
554	20250320	103100	10101220	5110	5110	5110	5110	0
555	20250320	103000	10101220	5110	5110	5110	5110	0
556	20250320	102900	10101220	5110	5110	5110	5110	10
557	20250320	102800	10050120	5060	5060	5060	5060	0
558	20250320	102700	10050120	5060	5060	5060	5060	0
559	20250320	102600	10050120	5060	5060	5060	5060	0
560	20250320	102500	10050120	5060	5060	5060	5060	0
561	20250320	102400	10050120	5060	5060	5060	5060	0
562	20250320	102300	10050120	5060	5060	5060	5060	0
563	20250320	102200	10050120	5060	5060	5060	5060	0
564	20250320	102100	10050120	5060	5060	5060	5060	0
565	20250320	102000	10050120	5060	5060	5060	5060	0
566	20250320	101900	10050120	5060	5060	5060	5060	0
567	20250320	101800	10050120	5060	5110	5120	5060	41
568	20250320	101700	9841200	5080	5080	5080	5080	0
569	20250320	101600	9841200	5080	5080	5080	5080	0
570	20250320	101500	9841200	5080	5080	5080	5080	0
571	20250320	101400	9841200	5080	5080	5080	5080	0
572	20250320	101300	9841200	5080	5110	5110	5080	22
573	20250320	101200	9729010	5100	5100	5100	5100	0
574	20250320	101100	9729010	5100	5100	5100	5100	0
575	20250320	101000	9729010	5100	5100	5100	5100	0
576	20250320	100900	9729010	5100	5100	5100	5100	0
577	20250320	100800	9729010	5100	5100	5100	5100	0
578	20250320	100700	9729010	5100	5100	5100	5100	0
579	20250320	100600	9729010	5100	5100	5100	5100	0
580	20250320	100500	9729010	5100	5100	5100	5100	0
581	20250320	100400	9729010	5100	5100	5100	5100	0
582	20250320	100300	9729010	5100	5100	5100	5100	0
583	20250320	100200	9729010	5100	5100	5100	5100	0
584	20250320	100100	9729010	5100	5100	5100	5100	0
585	20250320	100000	9729010	5100	5100	5100	5100	0
586	20250320	095900	9729010	5100	5100	5100	5100	125
587	20250320	095800	9091510	5100	5100	5100	5100	0
588	20250320	095700	9091510	5100	5100	5100	5100	0
589	20250320	095600	9091510	5100	5100	5100	5100	0
590	20250320	095500	9091510	5100	5100	5100	5100	0
591	20250320	095400	9091510	5100	5110	5110	5100	11
592	20250320	095300	9035310	5110	5110	5110	5110	0
593	20250320	095200	9035310	5110	5110	5110	5110	0
594	20250320	095100	9035310	5110	5110	5110	5110	0
595	20250320	095000	9035310	5110	5110	5110	5110	0
596	20250320	094900	9035310	5110	5110	5110	5110	0
597	20250320	094800	9035310	5110	5110	5110	5110	0
598	20250320	094700	9035310	5110	5110	5110	5110	0
599	20250320	094600	9035310	5110	5110	5110	5110	0
600	20250320	094500	9035310	5110	5110	5110	5110	0
601	20250320	094400	9035310	5110	5110	5110	5110	1
602	20250320	094300	9030200	5120	5120	5120	5120	0
603	20250320	094200	9030200	5120	5120	5120	5120	0
604	20250320	094100	9030200	5120	5120	5120	5120	0
605	20250320	094000	9030200	5120	5120	5120	5120	0
606	20250320	093900	9030200	5120	5120	5120	5120	0
607	20250320	093800	9030200	5120	5120	5120	5120	0
608	20250320	093700	9030200	5120	5120	5120	5120	0
609	20250320	093600	9030200	5120	5120	5120	5120	0
610	20250320	093500	9030200	5120	5120	5120	5120	0
611	20250320	093400	9030200	5120	5120	5120	5120	19
612	20250320	093300	8932920	5060	5060	5060	5060	0
613	20250320	093200	8932920	5060	5060	5060	5060	0
614	20250320	093100	8932920	5060	5060	5060	5060	0
615	20250320	093000	8932920	5060	5060	5060	5060	0
616	20250320	092900	8932920	5060	5060	5060	5060	0
617	20250320	092800	8932920	5060	5060	5060	5060	0
618	20250320	092700	8932920	5060	5060	5060	5060	0
619	20250320	092600	8932920	5060	5090	5090	5060	1510
620	20250320	092500	1277020	5110	5110	5110	5110	0
621	20250320	092400	1277020	5110	5110	5110	5110	0
622	20250320	092300	1277020	5110	5110	5110	5110	0
623	20250320	092200	1277020	5110	5110	5110	5110	0
624	20250320	092100	1277020	5110	5110	5110	5110	84
625	20250320	092000	847780	5110	5110	5110	5110	45
626	20250320	091900	617830	5110	5110	5110	5110	0
627	20250320	091800	617830	5110	5110	5110	5110	2
628	20250320	091700	607610	5110	5110	5110	5110	0
629	20250320	091600	607610	5110	5110	5110	5110	10
630	20250320	091500	556510	5090	5090	5090	5090	0
631	20250320	091400	556510	5090	5090	5090	5090	0
632	20250320	091300	556510	5090	5090	5090	5090	0
633	20250320	091200	556510	5090	5090	5090	5090	0
634	20250320	091100	556510	5090	5090	5090	5090	0
635	20250320	091000	556510	5090	5090	5090	5090	0
636	20250320	090900	556510	5090	5090	5090	5090	0
637	20250320	090800	556510	5090	5090	5090	5090	0
638	20250320	090700	556510	5090	5090	5090	5090	0
639	20250320	090600	556510	5090	5090	5090	5090	0
640	20250320	090500	556510	5090	5090	5090	5090	0
641	20250320	090400	556510	5090	5090	5090	5090	24
642	20250320	090300	434350	5110	5110	5110	5110	0
643	20250320	090200	434350	5110	5110	5110	5110	0
644	20250320	090100	434350	5110	5110	5110	5110	83
645	20250320	090000	10220	5110	5110	5110	5110	2