KissMeData/004150/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184200	105970915	2475	2475	2475	2475	173
3	20250319	184100	105970915	2475	2475	2475	2475	0
4	20250319	184000	105970915	2475	2475	2475	2475	0
5	20250319	183900	105970915	2475	2475	2475	2475	0
6	20250319	183800	105970915	2475	2475	2475	2475	0
7	20250319	183700	105970915	2475	2475	2475	2475	0
8	20250319	183600	105970915	2475	2475	2475	2475	0
9	20250319	183500	105970915	2475	2475	2475	2475	0
10	20250319	183400	105970915	2475	2475	2475	2475	0
11	20250319	183300	105970915	2475	2475	2475	2475	0
12	20250319	183200	105970915	2475	2475	2475	2475	0
13	20250319	183100	105970915	2475	2475	2475	2475	0
14	20250319	183000	105970915	2475	2475	2475	2475	0
15	20250319	182900	105970915	2475	2475	2475	2475	0
16	20250319	182800	105970915	2475	2475	2475	2475	0
17	20250319	182700	105970915	2475	2475	2475	2475	0
18	20250319	182600	105970915	2475	2475	2475	2475	0
19	20250319	182500	105970915	2475	2475	2475	2475	0
20	20250319	182400	105970915	2475	2475	2475	2475	0
21	20250319	182300	105970915	2475	2475	2475	2475	0
22	20250319	182200	105970915	2475	2475	2475	2475	0
23	20250319	182100	105970915	2475	2475	2475	2475	0
24	20250319	182000	105970915	2475	2475	2475	2475	0
25	20250319	181900	105970915	2475	2475	2475	2475	0
26	20250319	181800	105970915	2475	2475	2475	2475	0
27	20250319	181700	105970915	2475	2475	2475	2475	0
28	20250319	181600	105970915	2475	2475	2475	2475	0
29	20250319	181500	105970915	2475	2475	2475	2475	0
30	20250319	181400	105970915	2475	2475	2475	2475	0
31	20250319	181300	105970915	2475	2475	2475	2475	0
32	20250319	181200	105970915	2475	2475	2475	2475	173
33	20250319	181100	105970915	2475	2475	2475	2475	0
34	20250319	181000	105970915	2475	2475	2475	2475	0
35	20250319	180900	105970915	2475	2475	2475	2475	0
36	20250319	180800	105970915	2475	2475	2475	2475	0
37	20250319	180700	105970915	2475	2475	2475	2475	0
38	20250319	180600	105970915	2475	2475	2475	2475	0
39	20250319	180500	105970915	2475	2475	2475	2475	0
40	20250319	180400	105970915	2475	2475	2475	2475	0
41	20250319	180300	105970915	2475	2475	2475	2475	0
42	20250319	180200	105970915	2475	2475	2475	2475	0
43	20250319	180100	105970915	2475	2475	2475	2475	0
44	20250319	180000	105970915	2475	2475	2475	2475	0
45	20250319	175900	105970915	2475	2475	2475	2475	0
46	20250319	175800	105970915	2475	2475	2475	2475	0
47	20250319	175700	105970915	2475	2475	2475	2475	0
48	20250319	175600	105970915	2475	2475	2475	2475	0
49	20250319	175500	105970915	2475	2475	2475	2475	0
50	20250319	175400	105970915	2475	2475	2475	2475	0
51	20250319	175300	105970915	2475	2475	2475	2475	0
52	20250319	175200	105970915	2475	2475	2475	2475	0
53	20250319	175100	105970915	2475	2475	2475	2475	0
54	20250319	175000	105970915	2475	2475	2475	2475	0
55	20250319	174900	105970915	2475	2475	2475	2475	0
56	20250319	174800	105970915	2475	2475	2475	2475	0
57	20250319	174700	105970915	2475	2475	2475	2475	0
58	20250319	174600	105970915	2475	2475	2475	2475	0
59	20250319	174500	105970915	2475	2475	2475	2475	0
60	20250319	174400	105970915	2475	2475	2475	2475	0
61	20250319	174300	105970915	2475	2475	2475	2475	0
62	20250319	174200	105970915	2475	2475	2475	2475	173
63	20250319	174100	105970915	2475	2475	2475	2475	0
64	20250319	174000	105970915	2475	2475	2475	2475	0
65	20250319	173900	105970915	2475	2475	2475	2475	0
66	20250319	173800	105970915	2475	2475	2475	2475	0
67	20250319	173700	105970915	2475	2475	2475	2475	0
68	20250319	173600	105970915	2475	2475	2475	2475	0
69	20250319	173500	105970915	2475	2475	2475	2475	0
70	20250319	173400	105970915	2475	2475	2475	2475	0
71	20250319	173300	105970915	2475	2475	2475	2475	0
72	20250319	173200	105970915	2475	2475	2475	2475	0
73	20250319	173100	105970915	2475	2475	2475	2475	0
74	20250319	173000	105970915	2475	2475	2475	2475	0
75	20250319	172900	105970915	2475	2475	2475	2475	0
76	20250319	172800	105970915	2475	2475	2475	2475	0
77	20250319	172700	105970915	2475	2475	2475	2475	0
78	20250319	172600	105970915	2475	2475	2475	2475	0
79	20250319	172500	105970915	2475	2475	2475	2475	0
80	20250319	172400	105970915	2475	2475	2475	2475	0
81	20250319	172300	105970915	2475	2475	2475	2475	0
82	20250319	172200	105970915	2475	2475	2475	2475	0
83	20250319	172100	105970915	2475	2475	2475	2475	0
84	20250319	172000	105970915	2475	2475	2475	2475	0
85	20250319	171900	105970915	2475	2475	2475	2475	0
86	20250319	171800	105970915	2475	2475	2475	2475	0
87	20250319	171700	105970915	2475	2475	2475	2475	0
88	20250319	171600	105970915	2475	2475	2475	2475	0
89	20250319	171500	105970915	2475	2475	2475	2475	0
90	20250319	171400	105970915	2475	2475	2475	2475	0
91	20250319	171300	105970915	2475	2475	2475	2475	0
92	20250319	171200	105970915	2475	2475	2475	2475	173
93	20250319	171100	105970915	2475	2475	2475	2475	0
94	20250319	171000	105970915	2475	2475	2475	2475	0
95	20250319	170900	105970915	2475	2475	2475	2475	0
96	20250319	170800	105970915	2475	2475	2475	2475	0
97	20250319	170700	105970915	2475	2475	2475	2475	0
98	20250319	170600	105970915	2475	2475	2475	2475	0
99	20250319	170500	105970915	2475	2475	2475	2475	0
100	20250319	170400	105970915	2475	2475	2475	2475	0
101	20250319	170300	105970915	2475	2475	2475	2475	0
102	20250319	170200	105970915	2475	2475	2475	2475	0
103	20250319	170100	105970915	2475	2475	2475	2475	0
104	20250319	170000	105970915	2475	2475	2475	2475	0
105	20250319	165900	105970915	2475	2475	2475	2475	0
106	20250319	165800	105970915	2475	2475	2475	2475	0
107	20250319	165700	105970915	2475	2475	2475	2475	0
108	20250319	165600	105970915	2475	2475	2475	2475	0
109	20250319	165500	105970915	2475	2475	2475	2475	0
110	20250319	165400	105970915	2475	2475	2475	2475	0
111	20250319	165300	105970915	2475	2475	2475	2475	0
112	20250319	165200	105970915	2475	2475	2475	2475	0
113	20250319	165100	105970915	2475	2475	2475	2475	0
114	20250319	165000	105970915	2475	2475	2475	2475	0
115	20250319	164900	105970915	2475	2475	2475	2475	0
116	20250319	164800	105970915	2475	2475	2475	2475	0
117	20250319	164700	105970915	2475	2475	2475	2475	0
118	20250319	164600	105970915	2475	2475	2475	2475	0
119	20250319	164500	105970915	2475	2475	2475	2475	0
120	20250319	164400	105970915	2475	2475	2475	2475	0
121	20250319	164300	105970915	2475	2475	2475	2475	0
122	20250319	164200	105970915	2475	2475	2475	2475	173
123	20250319	164100	105970915	2475	2475	2475	2475	0
124	20250319	164000	105970915	2475	2475	2475	2475	0
125	20250319	163900	105970915	2475	2475	2475	2475	0
126	20250319	163800	105970915	2475	2475	2475	2475	0
127	20250319	163700	105970915	2475	2475	2475	2475	0
128	20250319	163600	105970915	2475	2475	2475	2475	0
129	20250319	163500	105970915	2475	2475	2475	2475	0
130	20250319	163400	105970915	2475	2475	2475	2475	0
131	20250319	163300	105970915	2475	2475	2475	2475	0
132	20250319	163200	105970915	2475	2475	2475	2475	0
133	20250319	163100	105970915	2475	2475	2475	2475	0
134	20250319	163000	105970915	2475	2475	2475	2475	0
135	20250319	162900	105970915	2475	2475	2475	2475	0
136	20250319	162800	105970915	2475	2475	2475	2475	0
137	20250319	162700	105970915	2475	2475	2475	2475	0
138	20250319	162600	105970915	2475	2475	2475	2475	0
139	20250319	162500	105970915	2475	2475	2475	2475	0
140	20250319	162400	105970915	2475	2475	2475	2475	0
141	20250319	162300	105970915	2475	2475	2475	2475	0
142	20250319	162200	105970915	2475	2475	2475	2475	0
143	20250319	162100	105970915	2475	2475	2475	2475	0
144	20250319	162000	105970915	2475	2475	2475	2475	0
145	20250319	161900	105970915	2475	2475	2475	2475	0
146	20250319	161800	105970915	2475	2475	2475	2475	0
147	20250319	161700	105970915	2475	2475	2475	2475	0
148	20250319	161600	105970915	2475	2475	2475	2475	0
149	20250319	161500	105970915	2475	2475	2475	2475	0
150	20250319	161400	105970915	2475	2475	2475	2475	0
151	20250319	161300	105970915	2475	2475	2475	2475	0
152	20250319	161200	105970915	2475	2475	2475	2475	173
153	20250319	161100	105970915	2475	2475	2475	2475	0
154	20250319	161000	105970915	2475	2475	2475	2475	0
155	20250319	160900	105970915	2475	2475	2475	2475	0
156	20250319	160800	105970915	2475	2475	2475	2475	0
157	20250319	160700	105970915	2475	2475	2475	2475	0
158	20250319	160600	105970915	2475	2475	2475	2475	0
159	20250319	160500	105970915	2475	2475	2475	2475	0
160	20250319	160400	105970915	2475	2475	2475	2475	0
161	20250319	160300	105970915	2475	2475	2475	2475	0
162	20250319	160200	105970915	2475	2475	2475	2475	0
163	20250319	160100	105970915	2475	2475	2475	2475	0
164	20250319	160000	105970915	2475	2475	2475	2475	0
165	20250319	155900	105970915	2475	2475	2475	2475	0
166	20250319	155800	105970915	2475	2475	2475	2475	0
167	20250319	155700	105970915	2475	2475	2475	2475	0
168	20250319	155600	105970915	2475	2475	2475	2475	0
169	20250319	155500	105970915	2475	2475	2475	2475	0
170	20250319	155400	105970915	2475	2475	2475	2475	0
171	20250319	155300	105970915	2475	2475	2475	2475	0
172	20250319	155200	105970915	2475	2475	2475	2475	0
173	20250319	155100	105970915	2475	2475	2475	2475	0
174	20250319	155000	105970915	2475	2475	2475	2475	0
175	20250319	154900	105970915	2475	2475	2475	2475	0
176	20250319	154800	105970915	2475	2475	2475	2475	0
177	20250319	154700	105970915	2475	2475	2475	2475	0
178	20250319	154600	105970915	2475	2475	2475	2475	0
179	20250319	154500	105970915	2475	2475	2475	2475	0
180	20250319	154400	105970915	2475	2475	2475	2475	0
181	20250319	154300	105970915	2475	2475	2475	2475	0
182	20250319	154200	105970915	2475	2475	2475	2475	173
183	20250319	154100	105970915	2475	2475	2475	2475	0
184	20250319	154000	105970915	2475	2475	2475	2475	0
185	20250319	153900	105970915	2475	2475	2475	2475	0
186	20250319	153800	105970915	2475	2475	2475	2475	0
187	20250319	153700	105970915	2475	2475	2475	2475	0
188	20250319	153600	105970915	2475	2475	2475	2475	0
189	20250319	153500	105970915	2475	2475	2475	2475	0
190	20250319	153400	105970915	2475	2475	2475	2475	0
191	20250319	153300	105970915	2475	2475	2475	2475	0
192	20250319	153200	105970915	2475	2475	2475	2475	0
193	20250319	153100	105970915	2475	2475	2475	2475	0
194	20250319	153000	105970915	2475	2475	2475	2475	173
195	20250319	152900	105542740	2475	2475	2475	2475	0
196	20250319	152800	105542740	2475	2475	2475	2475	0
197	20250319	152700	105542740	2475	2475	2475	2475	0
198	20250319	152600	105542740	2475	2475	2475	2475	0
199	20250319	152500	105542740	2475	2475	2475	2475	0
200	20250319	152400	105542740	2475	2475	2475	2475	0
201	20250319	152300	105542740	2475	2475	2475	2475	0
202	20250319	152200	105542740	2475	2475	2475	2475	0
203	20250319	152100	105542740	2475	2475	2475	2475	0
204	20250319	152000	105542740	2475	2475	2475	2475	0
205	20250319	151900	105542740	2475	2475	2475	2475	15
206	20250319	151800	105505615	2475	2475	2475	2475	44
207	20250319	151700	105396715	2480	2480	2480	2480	10
208	20250319	151600	105371915	2475	2475	2475	2475	36
209	20250319	151500	105282815	2480	2480	2480	2480	0
210	20250319	151400	105282815	2480	2480	2480	2480	1
211	20250319	151300	105280335	2475	2475	2475	2475	51
212	20250319	151200	105154110	2475	2475	2475	2475	10
213	20250319	151100	105129360	2475	2475	2475	2475	5
214	20250319	151000	105116985	2475	2475	2475	2475	68
215	20250319	150900	104948685	2475	2475	2475	2475	0
216	20250319	150800	104948685	2475	2475	2475	2475	0
217	20250319	150700	104948685	2475	2475	2475	2475	0
218	20250319	150600	104948685	2475	2480	2480	2475	172
219	20250319	150500	104522485	2480	2480	2480	2480	100
220	20250319	150400	104274485	2480	2475	2480	2475	279
221	20250319	150300	103582855	2480	2480	2480	2480	0
222	20250319	150200	103582855	2480	2475	2480	2475	109
223	20250319	150100	103313075	2475	2475	2475	2475	19
224	20250319	150000	103266050	2480	2480	2480	2480	0
225	20250319	145900	103266050	2480	2480	2480	2480	1
226	20250319	145800	103263570	2475	2475	2475	2475	64
227	20250319	145700	103105170	2480	2480	2480	2480	0
228	20250319	145600	103105170	2480	2480	2480	2480	1
229	20250319	145500	103102690	2475	2475	2475	2475	68
230	20250319	145400	102934390	2475	2475	2475	2475	10
231	20250319	145300	102909640	2480	2480	2480	2480	1
232	20250319	145200	102907160	2475	2475	2475	2470	329
233	20250319	145100	102093030	2475	2480	2480	2475	4
234	20250319	145000	102083125	2475	2475	2475	2475	99
235	20250319	144900	101838100	2480	2480	2480	2480	0
236	20250319	144800	101838100	2480	2480	2480	2480	0
237	20250319	144700	101838100	2480	2480	2480	2480	244
238	20250319	144600	101232980	2485	2485	2485	2485	0
239	20250319	144500	101232980	2485	2485	2485	2485	0
240	20250319	144400	101232980	2485	2485	2485	2485	0
241	20250319	144300	101232980	2485	2485	2485	2485	0
242	20250319	144200	101232980	2485	2485	2485	2485	0
243	20250319	144100	101232980	2485	2485	2485	2485	0
244	20250319	144000	101232980	2485	2485	2485	2485	0
245	20250319	143900	101232980	2485	2485	2485	2485	0
246	20250319	143800	101232980	2485	2485	2485	2485	0
247	20250319	143700	101232980	2485	2485	2485	2485	0
248	20250319	143600	101232980	2485	2485	2485	2485	0
249	20250319	143500	101232980	2485	2485	2485	2485	0
250	20250319	143400	101232980	2485	2485	2485	2485	0
251	20250319	143300	101232980	2485	2485	2485	2485	0
252	20250319	143200	101232980	2485	2485	2485	2485	0
253	20250319	143100	101232980	2485	2485	2485	2485	0
254	20250319	143000	101232980	2485	2485	2485	2485	0
255	20250319	142900	101232980	2485	2485	2485	2485	0
256	20250319	142800	101232980	2485	2485	2485	2485	0
257	20250319	142700	101232980	2485	2480	2485	2480	371
258	20250319	142600	100312400	2480	2480	2480	2480	100
259	20250319	142500	100064400	2480	2480	2480	2480	0
260	20250319	142400	100064400	2480	2480	2480	2480	0
261	20250319	142300	100064400	2480	2480	2480	2480	1
262	20250319	142200	100061920	2475	2475	2475	2475	0
263	20250319	142100	100061920	2475	2475	2475	2475	66
264	20250319	142000	99898570	2480	2480	2480	2480	0
265	20250319	141900	99898570	2480	2480	2480	2480	1
266	20250319	141800	99896090	2475	2475	2475	2475	0
267	20250319	141700	99896090	2475	2475	2475	2475	0
268	20250319	141600	99896090	2475	2475	2475	2475	0
269	20250319	141500	99896090	2475	2475	2475	2475	0
270	20250319	141400	99896090	2475	2475	2475	2475	20
271	20250319	141300	99846590	2475	2475	2475	2475	74
272	20250319	141200	99663440	2475	2475	2475	2475	0
273	20250319	141100	99663440	2475	2475	2475	2475	1090
274	20250319	141000	96965690	2475	2475	2475	2475	0
275	20250319	140900	96965690	2475	2475	2475	2475	0
276	20250319	140800	96965690	2475	2475	2475	2475	0
277	20250319	140700	96965690	2475	2475	2475	2475	1250
278	20250319	140600	93871940	2475	2480	2480	2475	1910
279	20250319	140500	89144640	2475	2475	2475	2475	21084
280	20250319	140400	36961740	2475	2475	2475	2475	0
281	20250319	140300	36961740	2475	2475	2475	2475	0
282	20250319	140200	36961740	2475	2475	2475	2475	0
283	20250319	140100	36961740	2475	2475	2475	2475	0
284	20250319	140000	36961740	2475	2475	2475	2475	33
285	20250319	135900	36880065	2475	2475	2475	2475	0
286	20250319	135800	36880065	2475	2475	2475	2475	0
287	20250319	135700	36880065	2475	2475	2475	2475	0
288	20250319	135600	36880065	2475	2475	2475	2475	0
289	20250319	135500	36880065	2475	2475	2475	2475	0
290	20250319	135400	36880065	2475	2475	2475	2475	0
291	20250319	135300	36880065	2475	2470	2475	2470	2
292	20250319	135200	36875120	2460	2460	2460	2460	0
293	20250319	135100	36875120	2460	2460	2460	2460	0
294	20250319	135000	36875120	2460	2460	2460	2460	0
295	20250319	134900	36875120	2460	2460	2460	2460	0
296	20250319	134800	36875120	2460	2475	2475	2460	1450
297	20250319	134700	33301505	2470	2470	2470	2470	0
298	20250319	134600	33301505	2470	2470	2470	2470	41
299	20250319	134500	33200235	2475	2475	2475	2475	0
300	20250319	134400	33200235	2475	2475	2475	2475	0
301	20250319	134300	33200235	2475	2475	2475	2475	0
302	20250319	134200	33200235	2475	2475	2475	2475	0
303	20250319	134100	33200235	2475	2475	2475	2475	0
304	20250319	134000	33200235	2475	2475	2475	2475	0
305	20250319	133900	33200235	2475	2475	2475	2475	0
306	20250319	133800	33200235	2475	2475	2475	2475	0
307	20250319	133700	33200235	2475	2475	2475	2475	0
308	20250319	133600	33200235	2475	2475	2475	2475	3
309	20250319	133500	33192810	2475	2475	2475	2475	0
310	20250319	133400	33192810	2475	2475	2475	2475	0
311	20250319	133300	33192810	2475	2475	2475	2475	0
312	20250319	133200	33192810	2475	2475	2475	2475	0
313	20250319	133100	33192810	2475	2475	2475	2475	0
314	20250319	133000	33192810	2475	2475	2475	2475	0
315	20250319	132900	33192810	2475	2475	2475	2475	0
316	20250319	132800	33192810	2475	2475	2475	2475	0
317	20250319	132700	33192810	2475	2475	2475	2475	0
318	20250319	132600	33192810	2475	2475	2475	2475	0
319	20250319	132500	33192810	2475	2475	2475	2475	0
320	20250319	132400	33192810	2475	2475	2475	2475	0
321	20250319	132300	33192810	2475	2475	2475	2475	0
322	20250319	132200	33192810	2475	2475	2475	2475	0
323	20250319	132100	33192810	2475	2475	2475	2475	0
324	20250319	132000	33192810	2475	2475	2475	2475	0
325	20250319	131900	33192810	2475	2475	2475	2475	0
326	20250319	131800	33192810	2475	2475	2475	2475	0
327	20250319	131700	33192810	2475	2475	2475	2475	0
328	20250319	131600	33192810	2475	2475	2475	2475	0
329	20250319	131500	33192810	2475	2475	2475	2475	0
330	20250319	131400	33192810	2475	2475	2475	2475	0
331	20250319	131300	33192810	2475	2475	2475	2475	0
332	20250319	131200	33192810	2475	2475	2475	2475	0
333	20250319	131100	33192810	2475	2475	2475	2475	1
334	20250319	131000	33190335	2470	2470	2470	2470	0
335	20250319	130900	33190335	2470	2475	2475	2470	39
336	20250319	130800	33093995	2475	2475	2475	2475	0
337	20250319	130700	33093995	2475	2475	2475	2475	0
338	20250319	130600	33093995	2475	2475	2475	2475	1
339	20250319	130500	33091520	2475	2475	2475	2475	0
340	20250319	130400	33091520	2475	2475	2475	2475	0
341	20250319	130300	33091520	2475	2475	2475	2475	78
342	20250319	130200	32898470	2475	2475	2475	2475	0
343	20250319	130100	32898470	2475	2475	2475	2475	0
344	20250319	130000	32898470	2475	2475	2475	2475	0
345	20250319	125900	32898470	2475	2475	2475	2475	0
346	20250319	125800	32898470	2475	2475	2475	2475	0
347	20250319	125700	32898470	2475	2475	2475	2475	1
348	20250319	125600	32895995	2475	2475	2475	2475	0
349	20250319	125500	32895995	2475	2475	2475	2475	0
350	20250319	125400	32895995	2475	2475	2475	2475	0
351	20250319	125300	32895995	2475	2475	2475	2475	0
352	20250319	125200	32895995	2475	2475	2475	2475	0
353	20250319	125100	32895995	2475	2475	2475	2475	0
354	20250319	125000	32895995	2475	2475	2475	2475	0
355	20250319	124900	32895995	2475	2475	2475	2475	0
356	20250319	124800	32895995	2475	2475	2475	2475	0
357	20250319	124700	32895995	2475	2475	2475	2475	0
358	20250319	124600	32895995	2475	2475	2475	2475	0
359	20250319	124500	32895995	2475	2475	2475	2475	0
360	20250319	124400	32895995	2475	2475	2475	2475	0
361	20250319	124300	32895995	2475	2475	2475	2475	0
362	20250319	124200	32895995	2475	2475	2475	2475	1
363	20250319	124100	32893520	2470	2470	2470	2470	0
364	20250319	124000	32893520	2470	2470	2470	2470	0
365	20250319	123900	32893520	2470	2470	2470	2470	0
366	20250319	123800	32893520	2470	2470	2470	2470	0
367	20250319	123700	32893520	2470	2470	2470	2470	0
368	20250319	123600	32893520	2470	2470	2470	2470	0
369	20250319	123500	32893520	2470	2470	2470	2470	0
370	20250319	123400	32893520	2470	2470	2470	2470	260
371	20250319	123300	32251320	2470	2470	2470	2470	0
372	20250319	123200	32251320	2470	2470	2470	2470	0
373	20250319	123100	32251320	2470	2470	2470	2470	38
374	20250319	123000	32157460	2475	2475	2475	2475	0
375	20250319	122900	32157460	2475	2475	2475	2475	0
376	20250319	122800	32157460	2475	2475	2475	2475	0
377	20250319	122700	32157460	2475	2475	2475	2475	0
378	20250319	122600	32157460	2475	2475	2475	2475	0
379	20250319	122500	32157460	2475	2475	2475	2475	0
380	20250319	122400	32157460	2475	2475	2475	2475	0
381	20250319	122300	32157460	2475	2475	2475	2475	0
382	20250319	122200	32157460	2475	2475	2475	2475	0
383	20250319	122100	32157460	2475	2475	2475	2475	0
384	20250319	122000	32157460	2475	2475	2475	2475	0
385	20250319	121900	32157460	2475	2475	2475	2475	0
386	20250319	121800	32157460	2475	2475	2475	2475	0
387	20250319	121700	32157460	2475	2475	2475	2475	0
388	20250319	121600	32157460	2475	2475	2475	2475	0
389	20250319	121500	32157460	2475	2475	2475	2475	0
390	20250319	121400	32157460	2475	2475	2475	2475	0
391	20250319	121300	32157460	2475	2475	2475	2475	0
392	20250319	121200	32157460	2475	2475	2475	2475	0
393	20250319	121100	32157460	2475	2475	2475	2475	0
394	20250319	121000	32157460	2475	2475	2475	2475	0
395	20250319	120900	32157460	2475	2475	2475	2475	0
396	20250319	120800	32157460	2475	2475	2475	2475	0
397	20250319	120700	32157460	2475	2475	2475	2475	0
398	20250319	120600	32157460	2475	2475	2475	2475	0
399	20250319	120500	32157460	2475	2475	2475	2475	1
400	20250319	120400	32154985	2470	2470	2470	2470	0
401	20250319	120300	32154985	2470	2470	2470	2470	0
402	20250319	120200	32154985	2470	2470	2470	2470	0
403	20250319	120100	32154985	2470	2470	2470	2470	0
404	20250319	120000	32154985	2470	2470	2470	2470	0
405	20250319	115900	32154985	2470	2470	2470	2470	0
406	20250319	115800	32154985	2470	2470	2470	2470	0
407	20250319	115700	32154985	2470	2470	2470	2470	70
408	20250319	115600	31982085	2475	2475	2475	2475	0
409	20250319	115500	31982085	2475	2475	2475	2475	0
410	20250319	115400	31982085	2475	2475	2475	2475	0
411	20250319	115300	31982085	2475	2475	2475	2475	100
412	20250319	115200	31734585	2475	2475	2475	2475	0
413	20250319	115100	31734585	2475	2475	2475	2475	0
414	20250319	115000	31734585	2475	2475	2475	2475	1
415	20250319	114900	31732110	2470	2470	2470	2470	0
416	20250319	114800	31732110	2470	2470	2470	2470	0
417	20250319	114700	31732110	2470	2470	2470	2470	71
418	20250319	114600	31556740	2470	2470	2470	2470	0
419	20250319	114500	31556740	2470	2470	2470	2470	0
420	20250319	114400	31556740	2470	2470	2470	2470	0
421	20250319	114300	31556740	2470	2470	2470	2470	0
422	20250319	114200	31556740	2470	2470	2470	2470	0
423	20250319	114100	31556740	2470	2470	2470	2470	0
424	20250319	114000	31556740	2470	2470	2470	2470	0
425	20250319	113900	31556740	2470	2470	2470	2470	0
426	20250319	113800	31556740	2470	2470	2470	2470	0
427	20250319	113700	31556740	2470	2470	2470	2470	76
428	20250319	113600	31369020	2475	2475	2475	2475	0
429	20250319	113500	31369020	2475	2475	2475	2475	0
430	20250319	113400	31369020	2475	2475	2475	2475	0
431	20250319	113300	31369020	2475	2475	2475	2475	0
432	20250319	113200	31369020	2475	2475	2475	2475	0
433	20250319	113100	31369020	2475	2475	2475	2475	0
434	20250319	113000	31369020	2475	2475	2475	2475	0
435	20250319	112900	31369020	2475	2475	2475	2475	0
436	20250319	112800	31369020	2475	2475	2475	2475	0
437	20250319	112700	31369020	2475	2475	2475	2475	8
438	20250319	112600	31349220	2470	2470	2470	2470	0
439	20250319	112500	31349220	2470	2470	2470	2470	0
440	20250319	112400	31349220	2470	2470	2470	2470	0
441	20250319	112300	31349220	2470	2470	2470	2470	0
442	20250319	112200	31349220	2470	2470	2470	2470	0
443	20250319	112100	31349220	2470	2470	2470	2470	0
444	20250319	112000	31349220	2470	2470	2470	2470	0
445	20250319	111900	31349220	2470	2470	2470	2470	0
446	20250319	111800	31349220	2470	2470	2470	2470	0
447	20250319	111700	31349220	2470	2470	2470	2470	160
448	20250319	111600	30954020	2470	2470	2470	2470	80
449	20250319	111500	30756420	2465	2465	2465	2465	0
450	20250319	111400	30756420	2465	2465	2465	2465	280
451	20250319	111300	30066220	2465	2465	2465	2465	0
452	20250319	111200	30066220	2465	2465	2465	2465	0
453	20250319	111100	30066220	2465	2465	2465	2465	76
454	20250319	111000	29878880	2475	2475	2475	2475	0
455	20250319	110900	29878880	2475	2475	2475	2475	0
456	20250319	110800	29878880	2475	2475	2475	2475	0
457	20250319	110700	29878880	2475	2475	2475	2475	0
458	20250319	110600	29878880	2475	2475	2475	2475	0
459	20250319	110500	29878880	2475	2475	2475	2475	0
460	20250319	110400	29878880	2475	2475	2475	2475	0
461	20250319	110300	29878880	2475	2475	2475	2475	10
462	20250319	110200	29854130	2465	2465	2465	2465	0
463	20250319	110100	29854130	2465	2465	2465	2465	73
464	20250319	110000	29674185	2465	2465	2465	2465	0
465	20250319	105900	29674185	2465	2465	2465	2465	0
466	20250319	105800	29674185	2465	2465	2465	2465	0
467	20250319	105700	29674185	2465	2465	2465	2465	0
468	20250319	105600	29674185	2465	2465	2465	2465	0
469	20250319	105500	29674185	2465	2465	2465	2465	0
470	20250319	105400	29674185	2465	2465	2465	2465	0
471	20250319	105300	29674185	2465	2470	2470	2465	126
472	20250319	105200	29363285	2475	2475	2475	2475	68
473	20250319	105100	29194985	2475	2475	2475	2475	0
474	20250319	105000	29194985	2475	2475	2475	2475	0
475	20250319	104900	29194985	2475	2475	2475	2475	0
476	20250319	104800	29194985	2475	2475	2475	2475	0
477	20250319	104700	29194985	2475	2475	2475	2475	0
478	20250319	104600	29194985	2475	2475	2475	2475	0
479	20250319	104500	29194985	2475	2475	2475	2475	0
480	20250319	104400	29194985	2475	2475	2475	2475	0
481	20250319	104300	29194985	2475	2475	2475	2475	113
482	20250319	104200	28915310	2475	2475	2475	2475	0
483	20250319	104100	28915310	2475	2475	2475	2475	0
484	20250319	104000	28915310	2475	2475	2475	2475	139
485	20250319	103900	28571285	2475	2475	2475	2475	0
486	20250319	103800	28571285	2475	2475	2475	2475	0
487	20250319	103700	28571285	2475	2475	2475	2475	0
488	20250319	103600	28571285	2475	2475	2475	2475	5
489	20250319	103500	28558910	2475	2475	2475	2475	165
490	20250319	103400	28150535	2470	2470	2470	2470	0
491	20250319	103300	28150535	2470	2470	2470	2470	0
492	20250319	103200	28150535	2470	2470	2470	2470	0
493	20250319	103100	28150535	2470	2470	2470	2470	0
494	20250319	103000	28150535	2470	2480	2480	2470	226
495	20250319	102900	27591305	2470	2470	2470	2470	0
496	20250319	102800	27591305	2470	2470	2470	2470	0
497	20250319	102700	27591305	2470	2470	2470	2470	0
498	20250319	102600	27591305	2470	2470	2470	2470	68
499	20250319	102500	27423345	2485	2485	2485	2485	1
500	20250319	102400	27420860	2470	2470	2470	2470	0
501	20250319	102300	27420860	2470	2470	2470	2470	0
502	20250319	102200	27420860	2470	2470	2470	2470	0
503	20250319	102100	27420860	2470	2470	2470	2470	0
504	20250319	102000	27420860	2470	2470	2470	2470	0
505	20250319	101900	27420860	2470	2470	2470	2470	0
506	20250319	101800	27420860	2470	2470	2470	2470	68
507	20250319	101700	27252900	2485	2485	2485	2485	2
508	20250319	101600	27247930	2475	2475	2475	2475	16
509	20250319	101500	27208330	2485	2485	2485	2485	0
510	20250319	101400	27208330	2485	2485	2485	2485	0
511	20250319	101300	27208330	2485	2485	2485	2485	0
512	20250319	101200	27208330	2485	2485	2485	2485	0
513	20250319	101100	27208330	2485	2485	2485	2485	7
514	20250319	101000	27190935	2485	2485	2485	2485	0
515	20250319	100900	27190935	2485	2485	2485	2485	0
516	20250319	100800	27190935	2485	2485	2485	2485	5
517	20250319	100700	27178510	2480	2480	2480	2480	0
518	20250319	100600	27178510	2480	2480	2480	2480	0
519	20250319	100500	27178510	2480	2480	2480	2480	0
520	20250319	100400	27178510	2480	2480	2480	2480	90
521	20250319	100300	26955310	2475	2470	2495	2470	7242
522	20250319	100200	8961775	2470	2470	2470	2470	0
523	20250319	100100	8961775	2470	2470	2470	2470	0
524	20250319	100000	8961775	2470	2470	2470	2470	0
525	20250319	095900	8961775	2470	2470	2470	2470	0
526	20250319	095800	8961775	2470	2470	2470	2470	0
527	20250319	095700	8961775	2470	2470	2470	2470	1071
528	20250319	095600	6316405	2475	2475	2475	2475	0
529	20250319	095500	6316405	2475	2475	2475	2475	0
530	20250319	095400	6316405	2475	2475	2475	2475	0
531	20250319	095300	6316405	2475	2475	2475	2475	0
532	20250319	095200	6316405	2475	2475	2475	2475	0
533	20250319	095100	6316405	2475	2475	2475	2475	0
534	20250319	095000	6316405	2475	2475	2475	2475	0
535	20250319	094900	6316405	2475	2475	2475	2475	0
536	20250319	094800	6316405	2475	2475	2475	2475	0
537	20250319	094700	6316405	2475	2475	2475	2475	0
538	20250319	094600	6316405	2475	2475	2475	2475	0
539	20250319	094500	6316405	2475	2475	2475	2475	0
540	20250319	094400	6316405	2475	2475	2475	2475	0
541	20250319	094300	6316405	2475	2475	2475	2475	22
542	20250319	094200	6261955	2470	2470	2470	2470	0
543	20250319	094100	6261955	2470	2470	2470	2470	0
544	20250319	094000	6261955	2470	2470	2470	2470	100
545	20250319	093900	6014955	2470	2470	2470	2470	0
546	20250319	093800	6014955	2470	2470	2470	2470	0
547	20250319	093700	6014955	2470	2470	2470	2470	31
548	20250319	093600	5938385	2470	2470	2470	2470	0
549	20250319	093500	5938385	2470	2470	2470	2470	0
550	20250319	093400	5938385	2470	2470	2470	2470	0
551	20250319	093300	5938385	2470	2470	2470	2470	4
552	20250319	093200	5928505	2470	2470	2470	2470	0
553	20250319	093100	5928505	2470	2470	2470	2470	2
554	20250319	093000	5923565	2470	2470	2470	2470	3
555	20250319	092900	5916155	2460	2465	2465	2460	100
556	20250319	092800	5670145	2465	2465	2465	2465	0
557	20250319	092700	5670145	2465	2465	2465	2465	0
558	20250319	092600	5670145	2465	2465	2465	2465	0
559	20250319	092500	5670145	2465	2465	2465	2465	1
560	20250319	092400	5667680	2465	2465	2465	2465	0
561	20250319	092300	5667680	2465	2465	2465	2465	0
562	20250319	092200	5667680	2465	2465	2465	2465	17
563	20250319	092100	5625775	2465	2465	2465	2465	62
564	20250319	092000	5472945	2460	2460	2460	2460	0
565	20250319	091900	5472945	2460	2460	2460	2460	963
566	20250319	091800	3103965	2480	2480	2480	2480	0
567	20250319	091700	3103965	2480	2480	2480	2480	0
568	20250319	091600	3103965	2480	2480	2480	2480	0
569	20250319	091500	3103965	2480	2480	2480	2465	139
570	20250319	091400	2761300	2465	2465	2465	2465	0
571	20250319	091300	2761300	2465	2465	2465	2465	0
572	20250319	091200	2761300	2465	2465	2465	2465	100
573	20250319	091100	2514800	2480	2480	2480	2480	0
574	20250319	091000	2514800	2480	2480	2480	2480	0
575	20250319	090900	2514800	2480	2480	2480	2480	7
576	20250319	090800	2497440	2480	2470	2480	2470	500
577	20250319	090700	1257560	2465	2465	2465	2465	10
578	20250319	090600	1232910	2455	2460	2460	2455	500
579	20250319	090500	4925	2465	2465	2465	2465	0
580	20250319	090400	4925	2465	2465	2465	2465	0
581	20250319	090300	4925	2465	2465	2465	2465	0
582	20250319	090200	4925	2465	2465	2465	2465	1
583	20250319	090100	2460	2460	2460	2460	2460	0
584	20250319	090000	2460	2460	2460	2460	2460	1