KissMeData/016100/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190300	45508020	2550	2550	2550	2550	491
3	20250319	190200	45508020	2550	2550	2550	2550	0
4	20250319	190100	45508020	2550	2550	2550	2550	0
5	20250319	190000	45508020	2550	2550	2550	2550	0
6	20250319	185900	45508020	2550	2550	2550	2550	0
7	20250319	185800	45508020	2550	2550	2550	2550	0
8	20250319	185700	45508020	2550	2550	2550	2550	0
9	20250319	185600	45508020	2550	2550	2550	2550	0
10	20250319	185500	45508020	2550	2550	2550	2550	0
11	20250319	185400	45508020	2550	2550	2550	2550	0
12	20250319	185300	45508020	2550	2550	2550	2550	0
13	20250319	185200	45508020	2550	2550	2550	2550	0
14	20250319	185100	45508020	2550	2550	2550	2550	0
15	20250319	185000	45508020	2550	2550	2550	2550	0
16	20250319	184900	45508020	2550	2550	2550	2550	0
17	20250319	184800	45508020	2550	2550	2550	2550	0
18	20250319	184700	45508020	2550	2550	2550	2550	0
19	20250319	184600	45508020	2550	2550	2550	2550	0
20	20250319	184500	45508020	2550	2550	2550	2550	0
21	20250319	184400	45508020	2550	2550	2550	2550	0
22	20250319	184300	45508020	2550	2550	2550	2550	0
23	20250319	184200	45508020	2550	2550	2550	2550	0
24	20250319	184100	45508020	2550	2550	2550	2550	0
25	20250319	184000	45508020	2550	2550	2550	2550	0
26	20250319	183900	45508020	2550	2550	2550	2550	0
27	20250319	183800	45508020	2550	2550	2550	2550	0
28	20250319	183700	45508020	2550	2550	2550	2550	0
29	20250319	183600	45508020	2550	2550	2550	2550	0
30	20250319	183500	45508020	2550	2550	2550	2550	0
31	20250319	183400	45508020	2550	2550	2550	2550	0
32	20250319	183300	45508020	2550	2550	2550	2550	491
33	20250319	183200	45508020	2550	2550	2550	2550	0
34	20250319	183100	45508020	2550	2550	2550	2550	0
35	20250319	183000	45508020	2550	2550	2550	2550	0
36	20250319	182900	45508020	2550	2550	2550	2550	0
37	20250319	182800	45508020	2550	2550	2550	2550	0
38	20250319	182700	45508020	2550	2550	2550	2550	0
39	20250319	182600	45508020	2550	2550	2550	2550	0
40	20250319	182500	45508020	2550	2550	2550	2550	0
41	20250319	182400	45508020	2550	2550	2550	2550	0
42	20250319	182300	45508020	2550	2550	2550	2550	0
43	20250319	182200	45508020	2550	2550	2550	2550	0
44	20250319	182100	45508020	2550	2550	2550	2550	0
45	20250319	182000	45508020	2550	2550	2550	2550	0
46	20250319	181900	45508020	2550	2550	2550	2550	0
47	20250319	181800	45508020	2550	2550	2550	2550	0
48	20250319	181700	45508020	2550	2550	2550	2550	0
49	20250319	181600	45508020	2550	2550	2550	2550	0
50	20250319	181500	45508020	2550	2550	2550	2550	0
51	20250319	181400	45508020	2550	2550	2550	2550	0
52	20250319	181300	45508020	2550	2550	2550	2550	0
53	20250319	181200	45508020	2550	2550	2550	2550	0
54	20250319	181100	45508020	2550	2550	2550	2550	0
55	20250319	181000	45508020	2550	2550	2550	2550	0
56	20250319	180900	45508020	2550	2550	2550	2550	0
57	20250319	180800	45508020	2550	2550	2550	2550	0
58	20250319	180700	45508020	2550	2550	2550	2550	0
59	20250319	180600	45508020	2550	2550	2550	2550	0
60	20250319	180500	45508020	2550	2550	2550	2550	0
61	20250319	180400	45508020	2550	2550	2550	2550	0
62	20250319	180300	45508020	2550	2550	2550	2550	491
63	20250319	180200	45508020	2550	2550	2550	2550	0
64	20250319	180100	45508020	2550	2550	2550	2550	0
65	20250319	180000	45508020	2550	2550	2550	2550	0
66	20250319	175900	45508020	2550	2550	2550	2550	0
67	20250319	175800	45508020	2550	2550	2550	2550	0
68	20250319	175700	45508020	2550	2550	2550	2550	0
69	20250319	175600	45508020	2550	2550	2550	2550	0
70	20250319	175500	45508020	2550	2550	2550	2550	0
71	20250319	175400	45508020	2550	2550	2550	2550	0
72	20250319	175300	45508020	2550	2550	2550	2550	0
73	20250319	175200	45508020	2550	2550	2550	2550	0
74	20250319	175100	45508020	2550	2550	2550	2550	0
75	20250319	175000	45508020	2550	2550	2550	2550	0
76	20250319	174900	45508020	2550	2550	2550	2550	0
77	20250319	174800	45508020	2550	2550	2550	2550	0
78	20250319	174700	45508020	2550	2550	2550	2550	0
79	20250319	174600	45508020	2550	2550	2550	2550	0
80	20250319	174500	45508020	2550	2550	2550	2550	0
81	20250319	174400	45508020	2550	2550	2550	2550	0
82	20250319	174300	45508020	2550	2550	2550	2550	0
83	20250319	174200	45508020	2550	2550	2550	2550	0
84	20250319	174100	45508020	2550	2550	2550	2550	0
85	20250319	174000	45508020	2550	2550	2550	2550	0
86	20250319	173900	45508020	2550	2550	2550	2550	0
87	20250319	173800	45508020	2550	2550	2550	2550	0
88	20250319	173700	45508020	2550	2550	2550	2550	0
89	20250319	173600	45508020	2550	2550	2550	2550	0
90	20250319	173500	45508020	2550	2550	2550	2550	0
91	20250319	173400	45508020	2550	2550	2550	2550	0
92	20250319	173300	45508020	2550	2550	2550	2550	491
93	20250319	173200	45508020	2550	2550	2550	2550	0
94	20250319	173100	45508020	2550	2550	2550	2550	0
95	20250319	173000	45508020	2550	2550	2550	2550	0
96	20250319	172900	45508020	2550	2550	2550	2550	0
97	20250319	172800	45508020	2550	2550	2550	2550	0
98	20250319	172700	45508020	2550	2550	2550	2550	0
99	20250319	172600	45508020	2550	2550	2550	2550	0
100	20250319	172500	45508020	2550	2550	2550	2550	0
101	20250319	172400	45508020	2550	2550	2550	2550	0
102	20250319	172300	45508020	2550	2550	2550	2550	0
103	20250319	172200	45508020	2550	2550	2550	2550	0
104	20250319	172100	45508020	2550	2550	2550	2550	0
105	20250319	172000	45508020	2550	2550	2550	2550	0
106	20250319	171900	45508020	2550	2550	2550	2550	0
107	20250319	171800	45508020	2550	2550	2550	2550	0
108	20250319	171700	45508020	2550	2550	2550	2550	0
109	20250319	171600	45508020	2550	2550	2550	2550	0
110	20250319	171500	45508020	2550	2550	2550	2550	0
111	20250319	171400	45508020	2550	2550	2550	2550	0
112	20250319	171300	45508020	2550	2550	2550	2550	0
113	20250319	171200	45508020	2550	2550	2550	2550	0
114	20250319	171100	45508020	2550	2550	2550	2550	0
115	20250319	171000	45508020	2550	2550	2550	2550	0
116	20250319	170900	45508020	2550	2550	2550	2550	0
117	20250319	170800	45508020	2550	2550	2550	2550	0
118	20250319	170700	45508020	2550	2550	2550	2550	0
119	20250319	170600	45508020	2550	2550	2550	2550	0
120	20250319	170500	45508020	2550	2550	2550	2550	0
121	20250319	170400	45508020	2550	2550	2550	2550	0
122	20250319	170300	45508020	2550	2550	2550	2550	491
123	20250319	170200	45508020	2550	2550	2550	2550	0
124	20250319	170100	45508020	2550	2550	2550	2550	0
125	20250319	170000	45508020	2550	2550	2550	2550	0
126	20250319	165900	45508020	2550	2550	2550	2550	0
127	20250319	165800	45508020	2550	2550	2550	2550	0
128	20250319	165700	45508020	2550	2550	2550	2550	0
129	20250319	165600	45508020	2550	2550	2550	2550	0
130	20250319	165500	45508020	2550	2550	2550	2550	0
131	20250319	165400	45508020	2550	2550	2550	2550	0
132	20250319	165300	45508020	2550	2550	2550	2550	0
133	20250319	165200	45508020	2550	2550	2550	2550	0
134	20250319	165100	45508020	2550	2550	2550	2550	0
135	20250319	165000	45508020	2550	2550	2550	2550	0
136	20250319	164900	45508020	2550	2550	2550	2550	0
137	20250319	164800	45508020	2550	2550	2550	2550	0
138	20250319	164700	45508020	2550	2550	2550	2550	0
139	20250319	164600	45508020	2550	2550	2550	2550	0
140	20250319	164500	45508020	2550	2550	2550	2550	0
141	20250319	164400	45508020	2550	2550	2550	2550	0
142	20250319	164300	45508020	2550	2550	2550	2550	0
143	20250319	164200	45508020	2550	2550	2550	2550	0
144	20250319	164100	45508020	2550	2550	2550	2550	0
145	20250319	164000	45508020	2550	2550	2550	2550	0
146	20250319	163900	45508020	2550	2550	2550	2550	0
147	20250319	163800	45508020	2550	2550	2550	2550	0
148	20250319	163700	45508020	2550	2550	2550	2550	0
149	20250319	163600	45508020	2550	2550	2550	2550	0
150	20250319	163500	45508020	2550	2550	2550	2550	0
151	20250319	163400	45508020	2550	2550	2550	2550	0
152	20250319	163300	45508020	2550	2550	2550	2550	491
153	20250319	163200	45508020	2550	2550	2550	2550	0
154	20250319	163100	45508020	2550	2550	2550	2550	0
155	20250319	163000	45508020	2550	2550	2550	2550	0
156	20250319	162900	45508020	2550	2550	2550	2550	0
157	20250319	162800	45508020	2550	2550	2550	2550	0
158	20250319	162700	45508020	2550	2550	2550	2550	0
159	20250319	162600	45508020	2550	2550	2550	2550	0
160	20250319	162500	45508020	2550	2550	2550	2550	0
161	20250319	162400	45508020	2550	2550	2550	2550	0
162	20250319	162300	45508020	2550	2550	2550	2550	0
163	20250319	162200	45508020	2550	2550	2550	2550	0
164	20250319	162100	45508020	2550	2550	2550	2550	0
165	20250319	162000	45508020	2550	2550	2550	2550	0
166	20250319	161900	45508020	2550	2550	2550	2550	0
167	20250319	161800	45508020	2550	2550	2550	2550	0
168	20250319	161700	45508020	2550	2550	2550	2550	0
169	20250319	161600	45508020	2550	2550	2550	2550	0
170	20250319	161500	45508020	2550	2550	2550	2550	0
171	20250319	161400	45508020	2550	2550	2550	2550	0
172	20250319	161300	45508020	2550	2550	2550	2550	0
173	20250319	161200	45508020	2550	2550	2550	2550	0
174	20250319	161100	45508020	2550	2550	2550	2550	0
175	20250319	161000	45508020	2550	2550	2550	2550	0
176	20250319	160900	45508020	2550	2550	2550	2550	0
177	20250319	160800	45508020	2550	2550	2550	2550	0
178	20250319	160700	45508020	2550	2550	2550	2550	0
179	20250319	160600	45508020	2550	2550	2550	2550	0
180	20250319	160500	45508020	2550	2550	2550	2550	0
181	20250319	160400	45508020	2550	2550	2550	2550	0
182	20250319	160300	45508020	2550	2550	2550	2550	491
183	20250319	160200	45508020	2550	2550	2550	2550	0
184	20250319	160100	45508020	2550	2550	2550	2550	0
185	20250319	160000	45508020	2550	2550	2550	2550	0
186	20250319	155900	45508020	2550	2550	2550	2550	0
187	20250319	155800	45508020	2550	2550	2550	2550	0
188	20250319	155700	45508020	2550	2550	2550	2550	0
189	20250319	155600	45508020	2550	2550	2550	2550	0
190	20250319	155500	45508020	2550	2550	2550	2550	0
191	20250319	155400	45508020	2550	2550	2550	2550	0
192	20250319	155300	45508020	2550	2550	2550	2550	0
193	20250319	155200	45508020	2550	2550	2550	2550	0
194	20250319	155100	45508020	2550	2550	2550	2550	0
195	20250319	155000	45508020	2550	2550	2550	2550	0
196	20250319	154900	45508020	2550	2550	2550	2550	0
197	20250319	154800	45508020	2550	2550	2550	2550	0
198	20250319	154700	45508020	2550	2550	2550	2550	0
199	20250319	154600	45508020	2550	2550	2550	2550	0
200	20250319	154500	45508020	2550	2550	2550	2550	0
201	20250319	154400	45508020	2550	2550	2550	2550	0
202	20250319	154300	45508020	2550	2550	2550	2550	0
203	20250319	154200	45508020	2550	2550	2550	2550	0
204	20250319	154100	45508020	2550	2550	2550	2550	0
205	20250319	154000	45508020	2550	2550	2550	2550	0
206	20250319	153900	45508020	2550	2550	2550	2550	0
207	20250319	153800	45508020	2550	2550	2550	2550	0
208	20250319	153700	45508020	2550	2550	2550	2550	0
209	20250319	153600	45508020	2550	2550	2550	2550	0
210	20250319	153500	45508020	2550	2550	2550	2550	0
211	20250319	153400	45508020	2550	2550	2550	2550	0
212	20250319	153300	45508020	2550	2550	2550	2550	491
213	20250319	153200	45508020	2550	2550	2550	2550	0
214	20250319	153100	45508020	2550	2550	2550	2550	0
215	20250319	153000	45508020	2550	2550	2550	2550	491
216	20250319	152900	44255970	2540	2540	2540	2540	0
217	20250319	152800	44255970	2540	2540	2540	2540	0
218	20250319	152700	44255970	2540	2540	2540	2540	0
219	20250319	152600	44255970	2540	2540	2540	2540	0
220	20250319	152500	44255970	2540	2540	2540	2540	0
221	20250319	152400	44255970	2540	2540	2540	2540	0
222	20250319	152300	44255970	2540	2540	2540	2540	0
223	20250319	152200	44255970	2540	2540	2540	2540	0
224	20250319	152100	44255970	2540	2540	2540	2540	0
225	20250319	152000	44255970	2540	2540	2540	2540	0
226	20250319	151900	44255970	2540	2540	2540	2540	0
227	20250319	151800	44255970	2540	2540	2540	2540	0
228	20250319	151700	44255970	2540	2540	2540	2540	0
229	20250319	151600	44255970	2540	2540	2540	2540	0
230	20250319	151500	44255970	2540	2540	2540	2540	0
231	20250319	151400	44255970	2540	2540	2540	2540	0
232	20250319	151300	44255970	2540	2540	2540	2540	0
233	20250319	151200	44255970	2540	2540	2540	2540	0
234	20250319	151100	44255970	2540	2540	2540	2540	0
235	20250319	151000	44255970	2540	2540	2540	2540	0
236	20250319	150900	44255970	2540	2540	2540	2540	0
237	20250319	150800	44255970	2540	2540	2540	2540	0
238	20250319	150700	44255970	2540	2540	2540	2540	0
239	20250319	150600	44255970	2540	2540	2540	2540	0
240	20250319	150500	44255970	2540	2540	2540	2540	0
241	20250319	150400	44255970	2540	2540	2540	2540	0
242	20250319	150300	44255970	2540	2540	2540	2540	0
243	20250319	150200	44255970	2540	2540	2540	2540	0
244	20250319	150100	44255970	2540	2540	2540	2540	0
245	20250319	150000	44255970	2540	2540	2540	2540	0
246	20250319	145900	44255970	2540	2540	2540	2540	0
247	20250319	145800	44255970	2540	2540	2540	2540	0
248	20250319	145700	44255970	2540	2540	2540	2540	0
249	20250319	145600	44255970	2540	2540	2540	2540	0
250	20250319	145500	44255970	2540	2540	2540	2540	0
251	20250319	145400	44255970	2540	2540	2540	2540	0
252	20250319	145300	44255970	2540	2540	2540	2540	0
253	20250319	145200	44255970	2540	2540	2540	2540	0
254	20250319	145100	44255970	2540	2540	2540	2540	0
255	20250319	145000	44255970	2540	2540	2540	2540	0
256	20250319	144900	44255970	2540	2540	2540	2540	0
257	20250319	144800	44255970	2540	2540	2540	2540	0
258	20250319	144700	44255970	2540	2540	2540	2540	5
259	20250319	144600	44243270	2540	2540	2540	2540	10
260	20250319	144500	44217870	2540	2540	2540	2540	0
261	20250319	144400	44217870	2540	2540	2540	2540	0
262	20250319	144300	44217870	2540	2540	2540	2540	10
263	20250319	144200	44192470	2540	2540	2540	2540	0
264	20250319	144100	44192470	2540	2540	2540	2540	0
265	20250319	144000	44192470	2540	2540	2540	2540	1
266	20250319	143900	44189930	2530	2530	2530	2530	0
267	20250319	143800	44189930	2530	2530	2530	2530	0
268	20250319	143700	44189930	2530	2530	2530	2530	4
269	20250319	143600	44179810	2550	2550	2550	2550	0
270	20250319	143500	44179810	2550	2550	2550	2550	0
271	20250319	143400	44179810	2550	2550	2550	2550	0
272	20250319	143300	44179810	2550	2550	2550	2550	0
273	20250319	143200	44179810	2550	2550	2550	2550	0
274	20250319	143100	44179810	2550	2550	2550	2550	0
275	20250319	143000	44179810	2550	2550	2550	2550	0
276	20250319	142900	44179810	2550	2550	2550	2550	0
277	20250319	142800	44179810	2550	2550	2550	2550	0
278	20250319	142700	44179810	2550	2550	2550	2550	0
279	20250319	142600	44179810	2550	2550	2550	2550	0
280	20250319	142500	44179810	2550	2550	2550	2550	0
281	20250319	142400	44179810	2550	2550	2550	2550	0
282	20250319	142300	44179810	2550	2550	2550	2550	0
283	20250319	142200	44179810	2550	2550	2550	2550	0
284	20250319	142100	44179810	2550	2550	2550	2550	0
285	20250319	142000	44179810	2550	2550	2550	2550	0
286	20250319	141900	44179810	2550	2550	2550	2550	0
287	20250319	141800	44179810	2550	2550	2550	2550	0
288	20250319	141700	44179810	2550	2550	2550	2550	0
289	20250319	141600	44179810	2550	2550	2550	2550	0
290	20250319	141500	44179810	2550	2550	2550	2550	0
291	20250319	141400	44179810	2550	2550	2550	2550	0
292	20250319	141300	44179810	2550	2550	2550	2550	0
293	20250319	141200	44179810	2550	2550	2550	2550	0
294	20250319	141100	44179810	2550	2550	2550	2550	0
295	20250319	141000	44179810	2550	2550	2550	2550	0
296	20250319	140900	44179810	2550	2550	2550	2550	0
297	20250319	140800	44179810	2550	2550	2550	2550	0
298	20250319	140700	44179810	2550	2550	2550	2550	0
299	20250319	140600	44179810	2550	2550	2550	2550	1
300	20250319	140500	44177260	2550	2550	2550	2550	0
301	20250319	140400	44177260	2550	2550	2550	2550	0
302	20250319	140300	44177260	2550	2550	2550	2550	0
303	20250319	140200	44177260	2550	2550	2550	2550	0
304	20250319	140100	44177260	2550	2550	2550	2550	0
305	20250319	140000	44177260	2550	2550	2550	2550	0
306	20250319	135900	44177260	2550	2550	2550	2550	0
307	20250319	135800	44177260	2550	2550	2550	2550	0
308	20250319	135700	44177260	2550	2550	2550	2550	0
309	20250319	135600	44177260	2550	2550	2550	2550	0
310	20250319	135500	44177260	2550	2550	2550	2550	0
311	20250319	135400	44177260	2550	2535	2550	2535	3003
312	20250319	135300	36519655	2550	2550	2550	2550	0
313	20250319	135200	36519655	2550	2550	2550	2550	0
314	20250319	135100	36519655	2550	2550	2550	2550	0
315	20250319	135000	36519655	2550	2550	2550	2550	0
316	20250319	134900	36519655	2550	2550	2550	2550	18
317	20250319	134800	36473755	2540	2540	2540	2540	1
318	20250319	134700	36471215	2550	2550	2550	2550	0
319	20250319	134600	36471215	2550	2550	2550	2550	0
320	20250319	134500	36471215	2550	2550	2550	2550	0
321	20250319	134400	36471215	2550	2550	2550	2550	0
322	20250319	134300	36471215	2550	2550	2550	2550	0
323	20250319	134200	36471215	2550	2550	2550	2550	0
324	20250319	134100	36471215	2550	2550	2550	2550	0
325	20250319	134000	36471215	2550	2550	2550	2550	0
326	20250319	133900	36471215	2550	2550	2550	2550	0
327	20250319	133800	36471215	2550	2550	2550	2550	0
328	20250319	133700	36471215	2550	2550	2550	2550	0
329	20250319	133600	36471215	2550	2550	2550	2550	0
330	20250319	133500	36471215	2550	2550	2550	2550	0
331	20250319	133400	36471215	2550	2550	2550	2550	0
332	20250319	133300	36471215	2550	2550	2550	2550	0
333	20250319	133200	36471215	2550	2550	2550	2550	0
334	20250319	133100	36471215	2550	2550	2550	2550	0
335	20250319	133000	36471215	2550	2550	2550	2550	0
336	20250319	132900	36471215	2550	2550	2550	2545	296
337	20250319	132800	35716420	2550	2550	2550	2550	0
338	20250319	132700	35716420	2550	2545	2550	2545	2000
339	20250319	132600	30623875	2545	2545	2545	2545	0
340	20250319	132500	30623875	2545	2545	2545	2545	0
341	20250319	132400	30623875	2545	2545	2545	2545	0
342	20250319	132300	30623875	2545	2545	2545	2545	0
343	20250319	132200	30623875	2545	2545	2545	2545	0
344	20250319	132100	30623875	2545	2545	2545	2545	0
345	20250319	132000	30623875	2545	2545	2545	2545	0
346	20250319	131900	30623875	2545	2545	2545	2545	0
347	20250319	131800	30623875	2545	2545	2545	2545	0
348	20250319	131700	30623875	2545	2545	2545	2545	0
349	20250319	131600	30623875	2545	2545	2545	2545	0
350	20250319	131500	30623875	2545	2545	2545	2545	0
351	20250319	131400	30623875	2545	2545	2545	2545	0
352	20250319	131300	30623875	2545	2545	2545	2545	0
353	20250319	131200	30623875	2545	2545	2545	2545	0
354	20250319	131100	30623875	2545	2545	2545	2545	0
355	20250319	131000	30623875	2545	2545	2545	2545	0
356	20250319	130900	30623875	2545	2545	2545	2545	0
357	20250319	130800	30623875	2545	2545	2545	2545	0
358	20250319	130700	30623875	2545	2545	2545	2545	0
359	20250319	130600	30623875	2545	2545	2545	2545	1
360	20250319	130500	30621330	2525	2530	2530	2525	65
361	20250319	130400	30456920	2545	2545	2545	2545	0
362	20250319	130300	30456920	2545	2545	2545	2545	0
363	20250319	130200	30456920	2545	2545	2545	2545	0
364	20250319	130100	30456920	2545	2545	2545	2545	0
365	20250319	130000	30456920	2545	2545	2545	2545	0
366	20250319	125900	30456920	2545	2545	2545	2545	0
367	20250319	125800	30456920	2545	2545	2545	2545	0
368	20250319	125700	30456920	2545	2545	2545	2545	20
369	20250319	125600	30406020	2550	2550	2550	2550	0
370	20250319	125500	30406020	2550	2550	2550	2550	0
371	20250319	125400	30406020	2550	2550	2550	2550	0
372	20250319	125300	30406020	2550	2550	2550	2550	0
373	20250319	125200	30406020	2550	2550	2550	2550	0
374	20250319	125100	30406020	2550	2550	2550	2550	0
375	20250319	125000	30406020	2550	2550	2550	2550	0
376	20250319	124900	30406020	2550	2550	2550	2550	0
377	20250319	124800	30406020	2550	2550	2550	2550	0
378	20250319	124700	30406020	2550	2550	2550	2550	0
379	20250319	124600	30406020	2550	2550	2550	2550	0
380	20250319	124500	30406020	2550	2550	2550	2550	0
381	20250319	124400	30406020	2550	2550	2550	2550	0
382	20250319	124300	30406020	2550	2550	2550	2550	0
383	20250319	124200	30406020	2550	2550	2550	2550	0
384	20250319	124100	30406020	2550	2550	2550	2550	0
385	20250319	124000	30406020	2550	2545	2550	2545	100
386	20250319	123900	30151510	2545	2545	2545	2545	0
387	20250319	123800	30151510	2545	2545	2545	2545	0
388	20250319	123700	30151510	2545	2545	2545	2545	0
389	20250319	123600	30151510	2545	2545	2545	2545	0
390	20250319	123500	30151510	2545	2545	2545	2545	0
391	20250319	123400	30151510	2545	2545	2545	2545	0
392	20250319	123300	30151510	2545	2545	2545	2545	0
393	20250319	123200	30151510	2545	2545	2545	2545	0
394	20250319	123100	30151510	2545	2545	2545	2545	0
395	20250319	123000	30151510	2545	2545	2545	2545	7
396	20250319	122900	30133695	2545	2545	2545	2545	10
397	20250319	122800	30108245	2545	2545	2545	2545	0
398	20250319	122700	30108245	2545	2545	2545	2545	0
399	20250319	122600	30108245	2545	2545	2545	2545	0
400	20250319	122500	30108245	2545	2545	2545	2545	0
401	20250319	122400	30108245	2545	2545	2545	2545	0
402	20250319	122300	30108245	2545	2545	2545	2545	0
403	20250319	122200	30108245	2545	2545	2545	2545	0
404	20250319	122100	30108245	2545	2545	2545	2545	0
405	20250319	122000	30108245	2545	2545	2545	2545	0
406	20250319	121900	30108245	2545	2545	2545	2545	0
407	20250319	121800	30108245	2545	2545	2545	2545	0
408	20250319	121700	30108245	2545	2545	2545	2545	0
409	20250319	121600	30108245	2545	2545	2545	2545	39
410	20250319	121500	30008990	2545	2545	2545	2545	29
411	20250319	121400	29935185	2545	2545	2545	2545	0
412	20250319	121300	29935185	2545	2545	2545	2545	0
413	20250319	121200	29935185	2545	2545	2545	2545	13
414	20250319	121100	29902100	2545	2545	2545	2545	0
415	20250319	121000	29902100	2545	2545	2545	2545	0
416	20250319	120900	29902100	2545	2545	2545	2545	0
417	20250319	120800	29902100	2545	2545	2545	2545	0
418	20250319	120700	29902100	2545	2545	2545	2545	0
419	20250319	120600	29902100	2545	2545	2545	2545	0
420	20250319	120500	29902100	2545	2545	2545	2545	0
421	20250319	120400	29902100	2545	2545	2545	2545	0
422	20250319	120300	29902100	2545	2545	2545	2545	0
423	20250319	120200	29902100	2545	2545	2545	2545	56
424	20250319	120100	29759580	2545	2545	2545	2545	0
425	20250319	120000	29759580	2545	2545	2545	2545	55
426	20250319	115900	29619605	2545	2545	2545	2545	0
427	20250319	115800	29619605	2545	2545	2545	2545	54
428	20250319	115700	29482175	2545	2545	2545	2545	0
429	20250319	115600	29482175	2545	2545	2545	2545	0
430	20250319	115500	29482175	2545	2545	2545	2545	0
431	20250319	115400	29482175	2545	2545	2545	2545	0
432	20250319	115300	29482175	2545	2545	2545	2545	0
433	20250319	115200	29482175	2545	2545	2545	2545	0
434	20250319	115100	29482175	2545	2545	2545	2545	0
435	20250319	115000	29482175	2545	2545	2545	2545	0
436	20250319	114900	29482175	2545	2545	2545	2545	0
437	20250319	114800	29482175	2545	2545	2545	2545	0
438	20250319	114700	29482175	2545	2545	2545	2545	0
439	20250319	114600	29482175	2545	2545	2545	2545	0
440	20250319	114500	29482175	2545	2545	2545	2545	0
441	20250319	114400	29482175	2545	2545	2545	2545	0
442	20250319	114300	29482175	2545	2545	2545	2545	0
443	20250319	114200	29482175	2545	2545	2545	2545	0
444	20250319	114100	29482175	2545	2545	2545	2545	0
445	20250319	114000	29482175	2545	2545	2545	2545	0
446	20250319	113900	29482175	2545	2545	2545	2545	0
447	20250319	113800	29482175	2545	2545	2545	2545	0
448	20250319	113700	29482175	2545	2545	2545	2545	0
449	20250319	113600	29482175	2545	2545	2545	2545	0
450	20250319	113500	29482175	2545	2545	2545	2545	0
451	20250319	113400	29482175	2545	2545	2545	2545	37
452	20250319	113300	29388010	2550	2550	2550	2550	0
453	20250319	113200	29388010	2550	2550	2550	2550	0
454	20250319	113100	29388010	2550	2550	2550	2550	0
455	20250319	113000	29388010	2550	2550	2550	2550	0
456	20250319	112900	29388010	2550	2550	2550	2550	0
457	20250319	112800	29388010	2550	2550	2550	2550	1
458	20250319	112700	29385460	2545	2545	2545	2545	50
459	20250319	112600	29258210	2550	2550	2550	2550	0
460	20250319	112500	29258210	2550	2550	2550	2550	0
461	20250319	112400	29258210	2550	2550	2550	2550	0
462	20250319	112300	29258210	2550	2550	2550	2550	0
463	20250319	112200	29258210	2550	2550	2550	2550	0
464	20250319	112100	29258210	2550	2550	2550	2550	0
465	20250319	112000	29258210	2550	2550	2550	2550	0
466	20250319	111900	29258210	2550	2550	2550	2550	0
467	20250319	111800	29258210	2550	2545	2550	2545	21
468	20250319	111700	29204750	2550	2550	2550	2550	0
469	20250319	111600	29204750	2550	2550	2550	2550	0
470	20250319	111500	29204750	2550	2550	2550	2550	0
471	20250319	111400	29204750	2550	2550	2550	2550	0
472	20250319	111300	29204750	2550	2550	2550	2550	0
473	20250319	111200	29204750	2550	2540	2550	2540	20
474	20250319	111100	29153850	2550	2550	2550	2550	0
475	20250319	111000	29153850	2550	2550	2550	2550	0
476	20250319	110900	29153850	2550	2550	2550	2550	0
477	20250319	110800	29153850	2550	2550	2550	2550	0
478	20250319	110700	29153850	2550	2550	2550	2550	0
479	20250319	110600	29153850	2550	2550	2550	2550	0
480	20250319	110500	29153850	2550	2550	2550	2550	0
481	20250319	110400	29153850	2550	2550	2550	2550	0
482	20250319	110300	29153850	2550	2550	2550	2550	0
483	20250319	110200	29153850	2550	2550	2550	2550	0
484	20250319	110100	29153850	2550	2550	2550	2550	0
485	20250319	110000	29153850	2550	2550	2550	2550	0
486	20250319	105900	29153850	2550	2550	2550	2550	0
487	20250319	105800	29153850	2550	2550	2550	2550	0
488	20250319	105700	29153850	2550	2550	2550	2550	0
489	20250319	105600	29153850	2550	2550	2550	2550	0
490	20250319	105500	29153850	2550	2550	2550	2550	0
491	20250319	105400	29153850	2550	2550	2550	2550	0
492	20250319	105300	29153850	2550	2550	2550	2550	0
493	20250319	105200	29153850	2550	2545	2550	2545	2
494	20250319	105100	29148755	2525	2545	2550	2525	25
495	20250319	105000	29085150	2545	2545	2545	2545	4
496	20250319	104900	29074970	2555	2550	2555	2550	2
497	20250319	104800	29069865	2545	2530	2555	2530	22
498	20250319	104700	29013870	2525	2520	2525	2520	18
499	20250319	104600	28968435	2520	2520	2520	2520	0
500	20250319	104500	28968435	2520	2520	2520	2520	0
501	20250319	104400	28968435	2520	2520	2520	2520	0
502	20250319	104300	28968435	2520	2520	2520	2520	0
503	20250319	104200	28968435	2520	2520	2520	2520	47
504	20250319	104100	28849995	2515	2515	2515	2515	0
505	20250319	104000	28849995	2515	2515	2515	2515	0
506	20250319	103900	28849995	2515	2515	2515	2515	0
507	20250319	103800	28849995	2515	2515	2515	2515	1
508	20250319	103700	28847480	2510	2510	2510	2510	0
509	20250319	103600	28847480	2510	2510	2510	2510	15
510	20250319	103500	28809830	2510	2510	2510	2510	106
511	20250319	103400	28543770	2510	2510	2510	2510	0
512	20250319	103300	28543770	2510	2510	2510	2510	1
513	20250319	103200	28541260	2510	2510	2510	2510	0
514	20250319	103100	28541260	2510	2510	2510	2510	4
515	20250319	103000	28531220	2510	2510	2510	2510	0
516	20250319	102900	28531220	2510	2510	2510	2510	0
517	20250319	102800	28531220	2510	2510	2510	2510	5
518	20250319	102700	28518670	2510	2510	2510	2510	0
519	20250319	102600	28518670	2510	2510	2510	2510	0
520	20250319	102500	28518670	2510	2510	2510	2510	0
521	20250319	102400	28518670	2510	2510	2510	2510	0
522	20250319	102300	28518670	2510	2510	2510	2510	21
523	20250319	102200	28465960	2510	2510	2510	2510	0
524	20250319	102100	28465960	2510	2510	2510	2510	0
525	20250319	102000	28465960	2510	2510	2510	2510	0
526	20250319	101900	28465960	2510	2510	2510	2510	0
527	20250319	101800	28465960	2510	2510	2510	2510	44
528	20250319	101700	28355520	2505	2505	2505	2505	30
529	20250319	101600	28280370	2505	2505	2505	2505	0
530	20250319	101500	28280370	2505	2505	2505	2505	6
531	20250319	101400	28265340	2505	2505	2505	2505	0
532	20250319	101300	28265340	2505	2505	2505	2505	100
533	20250319	101200	28014840	2490	2495	2495	2490	500
534	20250319	101100	26769785	2495	2505	2505	2495	501
535	20250319	101000	25519780	2505	2505	2505	2505	0
536	20250319	100900	25519780	2505	2505	2505	2505	0
537	20250319	100800	25519780	2505	2505	2505	2505	1
538	20250319	100700	25517275	2495	2495	2495	2495	0
539	20250319	100600	25517275	2495	2495	2495	2495	194
540	20250319	100500	25033245	2515	2510	2515	2490	4002
541	20250319	100400	15042995	2525	2525	2525	2525	0
542	20250319	100300	15042995	2525	2525	2525	2525	0
543	20250319	100200	15042995	2525	2525	2525	2525	0
544	20250319	100100	15042995	2525	2525	2525	2525	0
545	20250319	100000	15042995	2525	2525	2525	2525	0
546	20250319	095900	15042995	2525	2525	2525	2525	0
547	20250319	095800	15042995	2525	2525	2525	2525	0
548	20250319	095700	15042995	2525	2525	2525	2525	0
549	20250319	095600	15042995	2525	2520	2525	2520	20
550	20250319	095500	14992500	2505	2505	2505	2505	0
551	20250319	095400	14992500	2505	2515	2515	2505	735
552	20250319	095300	13149370	2515	2515	2515	2515	0
553	20250319	095200	13149370	2515	2515	2515	2515	0
554	20250319	095100	13149370	2515	2515	2515	2515	0
555	20250319	095000	13149370	2515	2520	2525	2515	154
556	20250319	094900	12760825	2505	2505	2505	2505	0
557	20250319	094800	12760825	2505	2505	2505	2505	0
558	20250319	094700	12760825	2505	2510	2510	2505	139
559	20250319	094600	12412610	2505	2525	2525	2505	3000
560	20250319	094500	4883790	2560	2555	2560	2555	3
561	20250319	094400	4876115	2555	2550	2555	2550	6
562	20250319	094300	4860790	2520	2520	2520	2520	0
563	20250319	094200	4860790	2520	2520	2520	2520	0
564	20250319	094100	4860790	2520	2525	2525	2520	8
565	20250319	094000	4840615	2560	2560	2560	2560	0
566	20250319	093900	4840615	2560	2560	2560	2560	0
567	20250319	093800	4840615	2560	2555	2560	2555	5
568	20250319	093700	4827820	2560	2560	2560	2560	0
569	20250319	093600	4827820	2560	2560	2560	2560	0
570	20250319	093500	4827820	2560	2560	2560	2560	0
571	20250319	093400	4827820	2560	2560	2560	2560	0
572	20250319	093300	4827820	2560	2560	2560	2560	0
573	20250319	093200	4827820	2560	2560	2560	2560	0
574	20250319	093100	4827820	2560	2560	2560	2560	0
575	20250319	093000	4827820	2560	2560	2560	2560	0
576	20250319	092900	4827820	2560	2560	2560	2560	9
577	20250319	092800	4804780	2560	2560	2560	2560	20
578	20250319	092700	4753580	2570	2570	2570	2570	0
579	20250319	092600	4753580	2570	2560	2575	2560	15
580	20250319	092500	4715095	2565	2565	2565	2565	0
581	20250319	092400	4715095	2565	2565	2565	2565	0
582	20250319	092300	4715095	2565	2510	2565	2510	418
583	20250319	092200	3665635	2510	2510	2510	2505	5
584	20250319	092100	3653090	2510	2510	2510	2510	203
585	20250319	092000	3143560	2510	2515	2515	2505	406
586	20250319	091900	2124480	2510	2510	2510	2510	0
587	20250319	091800	2124480	2510	2510	2510	2510	0
588	20250319	091700	2124480	2510	2510	2510	2510	0
589	20250319	091600	2124480	2510	2535	2545	2510	666
590	20250319	091500	442510	2545	2545	2545	2545	0
591	20250319	091400	442510	2545	2545	2545	2545	27
592	20250319	091300	373795	2545	2535	2545	2535	95
593	20250319	091200	132570	2550	2550	2550	2550	0
594	20250319	091100	132570	2550	2550	2550	2550	0
595	20250319	091000	132570	2550	2550	2550	2550	0
596	20250319	090900	132570	2550	2545	2550	2545	11
597	20250319	090800	104570	2545	2545	2545	2545	0
598	20250319	090700	104570	2545	2545	2545	2545	1
599	20250319	090600	102025	2540	2540	2540	2540	21
600	20250319	090500	48685	2545	2545	2545	2545	0
601	20250319	090400	48685	2545	2550	2550	2545	12
602	20250319	090300	18095	2600	2600	2600	2600	0
603	20250319	090200	18095	2600	2600	2600	2600	0
604	20250319	090100	18095	2600	2580	2600	2580	7
605	20250319	090000	0	2565	2565	2565	2565	0