KissMeData/003080/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183900	58178195	2430	2430	2430	2430	376
3	20250325	183800	58178195	2430	2430	2430	2430	0
4	20250325	183700	58178195	2430	2430	2430	2430	0
5	20250325	183600	58178195	2430	2430	2430	2430	0
6	20250325	183500	58178195	2430	2430	2430	2430	0
7	20250325	183400	58178195	2430	2430	2430	2430	0
8	20250325	183300	58178195	2430	2430	2430	2430	0
9	20250325	183200	58178195	2430	2430	2430	2430	0
10	20250325	183100	58178195	2430	2430	2430	2430	0
11	20250325	183000	58178195	2430	2430	2430	2430	0
12	20250325	182900	58178195	2430	2430	2430	2430	0
13	20250325	182800	58178195	2430	2430	2430	2430	0
14	20250325	182700	58178195	2430	2430	2430	2430	0
15	20250325	182600	58178195	2430	2430	2430	2430	0
16	20250325	182500	58178195	2430	2430	2430	2430	0
17	20250325	182400	58178195	2430	2430	2430	2430	0
18	20250325	182300	58178195	2430	2430	2430	2430	0
19	20250325	182200	58178195	2430	2430	2430	2430	0
20	20250325	182100	58178195	2430	2430	2430	2430	0
21	20250325	182000	58178195	2430	2430	2430	2430	0
22	20250325	181900	58178195	2430	2430	2430	2430	0
23	20250325	181800	58178195	2430	2430	2430	2430	0
24	20250325	181700	58178195	2430	2430	2430	2430	0
25	20250325	181600	58178195	2430	2430	2430	2430	0
26	20250325	181500	58178195	2430	2430	2430	2430	0
27	20250325	181400	58178195	2430	2430	2430	2430	0
28	20250325	181300	58178195	2430	2430	2430	2430	0
29	20250325	181200	58178195	2430	2430	2430	2430	0
30	20250325	181100	58178195	2430	2430	2430	2430	0
31	20250325	181000	58178195	2430	2430	2430	2430	0
32	20250325	180900	58178195	2430	2430	2430	2430	376
33	20250325	180800	58178195	2430	2430	2430	2430	0
34	20250325	180700	58178195	2430	2430	2430	2430	0
35	20250325	180600	58178195	2430	2430	2430	2430	0
36	20250325	180500	58178195	2430	2430	2430	2430	0
37	20250325	180400	58178195	2430	2430	2430	2430	0
38	20250325	180300	58178195	2430	2430	2430	2430	0
39	20250325	180200	58178195	2430	2430	2430	2430	0
40	20250325	180100	58178195	2430	2430	2430	2430	0
41	20250325	180000	58178195	2430	2430	2430	2430	0
42	20250325	175900	58178195	2430	2430	2430	2430	0
43	20250325	175800	58178195	2430	2430	2430	2430	0
44	20250325	175700	58178195	2430	2430	2430	2430	0
45	20250325	175600	58178195	2430	2430	2430	2430	0
46	20250325	175500	58178195	2430	2430	2430	2430	0
47	20250325	175400	58178195	2430	2430	2430	2430	0
48	20250325	175300	58178195	2430	2430	2430	2430	0
49	20250325	175200	58178195	2430	2430	2430	2430	0
50	20250325	175100	58178195	2430	2430	2430	2430	0
51	20250325	175000	58178195	2430	2430	2430	2430	0
52	20250325	174900	58178195	2430	2430	2430	2430	0
53	20250325	174800	58178195	2430	2430	2430	2430	0
54	20250325	174700	58178195	2430	2430	2430	2430	0
55	20250325	174600	58178195	2430	2430	2430	2430	0
56	20250325	174500	58178195	2430	2430	2430	2430	0
57	20250325	174400	58178195	2430	2430	2430	2430	0
58	20250325	174300	58178195	2430	2430	2430	2430	0
59	20250325	174200	58178195	2430	2430	2430	2430	0
60	20250325	174100	58178195	2430	2430	2430	2430	0
61	20250325	174000	58178195	2430	2430	2430	2430	0
62	20250325	173900	58178195	2430	2430	2430	2430	376
63	20250325	173800	58178195	2430	2430	2430	2430	0
64	20250325	173700	58178195	2430	2430	2430	2430	0
65	20250325	173600	58178195	2430	2430	2430	2430	0
66	20250325	173500	58178195	2430	2430	2430	2430	0
67	20250325	173400	58178195	2430	2430	2430	2430	0
68	20250325	173300	58178195	2430	2430	2430	2430	0
69	20250325	173200	58178195	2430	2430	2430	2430	0
70	20250325	173100	58178195	2430	2430	2430	2430	0
71	20250325	173000	58178195	2430	2430	2430	2430	0
72	20250325	172900	58178195	2430	2430	2430	2430	0
73	20250325	172800	58178195	2430	2430	2430	2430	0
74	20250325	172700	58178195	2430	2430	2430	2430	0
75	20250325	172600	58178195	2430	2430	2430	2430	0
76	20250325	172500	58178195	2430	2430	2430	2430	0
77	20250325	172400	58178195	2430	2430	2430	2430	0
78	20250325	172300	58178195	2430	2430	2430	2430	0
79	20250325	172200	58178195	2430	2430	2430	2430	0
80	20250325	172100	58178195	2430	2430	2430	2430	0
81	20250325	172000	58178195	2430	2430	2430	2430	0
82	20250325	171900	58178195	2430	2430	2430	2430	0
83	20250325	171800	58178195	2430	2430	2430	2430	0
84	20250325	171700	58178195	2430	2430	2430	2430	0
85	20250325	171600	58178195	2430	2430	2430	2430	0
86	20250325	171500	58178195	2430	2430	2430	2430	0
87	20250325	171400	58178195	2430	2430	2430	2430	0
88	20250325	171300	58178195	2430	2430	2430	2430	0
89	20250325	171200	58178195	2430	2430	2430	2430	0
90	20250325	171100	58178195	2430	2430	2430	2430	0
91	20250325	171000	58178195	2430	2430	2430	2430	0
92	20250325	170900	58178195	2430	2430	2430	2430	376
93	20250325	170800	58178195	2430	2430	2430	2430	0
94	20250325	170700	58178195	2430	2430	2430	2430	0
95	20250325	170600	58178195	2430	2430	2430	2430	0
96	20250325	170500	58178195	2430	2430	2430	2430	0
97	20250325	170400	58178195	2430	2430	2430	2430	0
98	20250325	170300	58178195	2430	2430	2430	2430	0
99	20250325	170200	58178195	2430	2430	2430	2430	0
100	20250325	170100	58178195	2430	2430	2430	2430	0
101	20250325	170000	58178195	2430	2430	2430	2430	0
102	20250325	165900	58178195	2430	2430	2430	2430	0
103	20250325	165800	58178195	2430	2430	2430	2430	0
104	20250325	165700	58178195	2430	2430	2430	2430	0
105	20250325	165600	58178195	2430	2430	2430	2430	0
106	20250325	165500	58178195	2430	2430	2430	2430	0
107	20250325	165400	58178195	2430	2430	2430	2430	0
108	20250325	165300	58178195	2430	2430	2430	2430	0
109	20250325	165200	58178195	2430	2430	2430	2430	0
110	20250325	165100	58178195	2430	2430	2430	2430	0
111	20250325	165000	58178195	2430	2430	2430	2430	0
112	20250325	164900	58178195	2430	2430	2430	2430	0
113	20250325	164800	58178195	2430	2430	2430	2430	0
114	20250325	164700	58178195	2430	2430	2430	2430	0
115	20250325	164600	58178195	2430	2430	2430	2430	0
116	20250325	164500	58178195	2430	2430	2430	2430	0
117	20250325	164400	58178195	2430	2430	2430	2430	0
118	20250325	164300	58178195	2430	2430	2430	2430	0
119	20250325	164200	58178195	2430	2430	2430	2430	0
120	20250325	164100	58178195	2430	2430	2430	2430	0
121	20250325	164000	58178195	2430	2430	2430	2430	0
122	20250325	163900	58178195	2430	2430	2430	2430	376
123	20250325	163800	58178195	2430	2430	2430	2430	0
124	20250325	163700	58178195	2430	2430	2430	2430	0
125	20250325	163600	58178195	2430	2430	2430	2430	0
126	20250325	163500	58178195	2430	2430	2430	2430	0
127	20250325	163400	58178195	2430	2430	2430	2430	0
128	20250325	163300	58178195	2430	2430	2430	2430	0
129	20250325	163200	58178195	2430	2430	2430	2430	0
130	20250325	163100	58178195	2430	2430	2430	2430	0
131	20250325	163000	58178195	2430	2430	2430	2430	0
132	20250325	162900	58178195	2430	2430	2430	2430	0
133	20250325	162800	58178195	2430	2430	2430	2430	0
134	20250325	162700	58178195	2430	2430	2430	2430	0
135	20250325	162600	58178195	2430	2430	2430	2430	0
136	20250325	162500	58178195	2430	2430	2430	2430	0
137	20250325	162400	58178195	2430	2430	2430	2430	0
138	20250325	162300	58178195	2430	2430	2430	2430	0
139	20250325	162200	58178195	2430	2430	2430	2430	0
140	20250325	162100	58178195	2430	2430	2430	2430	0
141	20250325	162000	58178195	2430	2430	2430	2430	0
142	20250325	161900	58178195	2430	2430	2430	2430	0
143	20250325	161800	58178195	2430	2430	2430	2430	0
144	20250325	161700	58178195	2430	2430	2430	2430	0
145	20250325	161600	58178195	2430	2430	2430	2430	0
146	20250325	161500	58178195	2430	2430	2430	2430	0
147	20250325	161400	58178195	2430	2430	2430	2430	0
148	20250325	161300	58178195	2430	2430	2430	2430	0
149	20250325	161200	58178195	2430	2430	2430	2430	0
150	20250325	161100	58178195	2430	2430	2430	2430	0
151	20250325	161000	58178195	2430	2430	2430	2430	0
152	20250325	160900	58178195	2430	2430	2430	2430	376
153	20250325	160800	58178195	2430	2430	2430	2430	0
154	20250325	160700	58178195	2430	2430	2430	2430	0
155	20250325	160600	58178195	2430	2430	2430	2430	0
156	20250325	160500	58178195	2430	2430	2430	2430	0
157	20250325	160400	58178195	2430	2430	2430	2430	0
158	20250325	160300	58178195	2430	2430	2430	2430	0
159	20250325	160200	58178195	2430	2430	2430	2430	0
160	20250325	160100	58178195	2430	2430	2430	2430	0
161	20250325	160000	58178195	2430	2430	2430	2430	0
162	20250325	155900	58178195	2430	2430	2430	2430	0
163	20250325	155800	58178195	2430	2430	2430	2430	0
164	20250325	155700	58178195	2430	2430	2430	2430	0
165	20250325	155600	58178195	2430	2430	2430	2430	0
166	20250325	155500	58178195	2430	2430	2430	2430	0
167	20250325	155400	58178195	2430	2430	2430	2430	0
168	20250325	155300	58178195	2430	2430	2430	2430	0
169	20250325	155200	58178195	2430	2430	2430	2430	0
170	20250325	155100	58178195	2430	2430	2430	2430	0
171	20250325	155000	58178195	2430	2430	2430	2430	0
172	20250325	154900	58178195	2430	2430	2430	2430	0
173	20250325	154800	58178195	2430	2430	2430	2430	0
174	20250325	154700	58178195	2430	2430	2430	2430	0
175	20250325	154600	58178195	2430	2430	2430	2430	0
176	20250325	154500	58178195	2430	2430	2430	2430	0
177	20250325	154400	58178195	2430	2430	2430	2430	0
178	20250325	154300	58178195	2430	2430	2430	2430	0
179	20250325	154200	58178195	2430	2430	2430	2430	0
180	20250325	154100	58178195	2430	2430	2430	2430	0
181	20250325	154000	58178195	2430	2430	2430	2430	0
182	20250325	153900	58178195	2430	2430	2430	2430	376
183	20250325	153800	58178195	2430	2430	2430	2430	0
184	20250325	153700	58178195	2430	2430	2430	2430	0
185	20250325	153600	58178195	2430	2430	2430	2430	0
186	20250325	153500	58178195	2430	2430	2430	2430	0
187	20250325	153400	58178195	2430	2430	2430	2430	0
188	20250325	153300	58178195	2430	2430	2430	2430	0
189	20250325	153200	58178195	2430	2430	2430	2430	0
190	20250325	153100	58178195	2430	2430	2430	2430	0
191	20250325	153000	58178195	2430	2430	2430	2430	376
192	20250325	152900	57264515	2430	2430	2430	2430	0
193	20250325	152800	57264515	2430	2430	2430	2430	0
194	20250325	152700	57264515	2430	2430	2430	2430	0
195	20250325	152600	57264515	2430	2430	2430	2430	0
196	20250325	152500	57264515	2430	2430	2430	2430	0
197	20250325	152400	57264515	2430	2430	2430	2430	0
198	20250325	152300	57264515	2430	2430	2430	2430	0
199	20250325	152200	57264515	2430	2430	2430	2430	0
200	20250325	152100	57264515	2430	2430	2430	2430	0
201	20250325	152000	57264515	2430	2430	2430	2430	0
202	20250325	151900	57264515	2430	2430	2430	2430	0
203	20250325	151800	57264515	2430	2430	2430	2430	0
204	20250325	151700	57264515	2430	2430	2430	2430	0
205	20250325	151600	57264515	2430	2430	2430	2430	1128
206	20250325	151500	54523475	2425	2430	2430	2425	123
207	20250325	151400	54224835	2435	2440	2440	2435	35
208	20250325	151300	54139600	2440	2440	2440	2440	0
209	20250325	151200	54139600	2440	2440	2440	2440	0
210	20250325	151100	54139600	2440	2440	2440	2440	0
211	20250325	151000	54139600	2440	2440	2440	2440	0
212	20250325	150900	54139600	2440	2440	2440	2440	0
213	20250325	150800	54139600	2440	2440	2440	2440	0
214	20250325	150700	54139600	2440	2440	2440	2440	0
215	20250325	150600	54139600	2440	2440	2440	2440	0
216	20250325	150500	54139600	2440	2440	2440	2440	0
217	20250325	150400	54139600	2440	2440	2440	2440	0
218	20250325	150300	54139600	2440	2440	2440	2440	10
219	20250325	150200	54115200	2435	2435	2435	2435	0
220	20250325	150100	54115200	2435	2435	2435	2435	0
221	20250325	150000	54115200	2435	2435	2435	2435	0
222	20250325	145900	54115200	2435	2435	2435	2435	0
223	20250325	145800	54115200	2435	2435	2435	2435	0
224	20250325	145700	54115200	2435	2435	2435	2435	0
225	20250325	145600	54115200	2435	2435	2435	2435	0
226	20250325	145500	54115200	2435	2435	2435	2435	0
227	20250325	145400	54115200	2435	2435	2435	2435	0
228	20250325	145300	54115200	2435	2435	2435	2435	0
229	20250325	145200	54115200	2435	2435	2435	2435	0
230	20250325	145100	54115200	2435	2435	2435	2435	0
231	20250325	145000	54115200	2435	2435	2435	2435	0
232	20250325	144900	54115200	2435	2435	2435	2435	0
233	20250325	144800	54115200	2435	2435	2435	2435	0
234	20250325	144700	54115200	2435	2435	2435	2435	0
235	20250325	144600	54115200	2435	2435	2435	2435	478
236	20250325	144500	52951270	2435	2435	2435	2435	0
237	20250325	144400	52951270	2435	2435	2435	2435	0
238	20250325	144300	52951270	2435	2435	2435	2435	0
239	20250325	144200	52951270	2435	2435	2435	2435	0
240	20250325	144100	52951270	2435	2435	2435	2435	0
241	20250325	144000	52951270	2435	2435	2435	2435	0
242	20250325	143900	52951270	2435	2435	2435	2435	0
243	20250325	143800	52951270	2435	2435	2435	2435	0
244	20250325	143700	52951270	2435	2435	2435	2435	0
245	20250325	143600	52951270	2435	2435	2435	2435	0
246	20250325	143500	52951270	2435	2435	2435	2435	0
247	20250325	143400	52951270	2435	2435	2435	2435	0
248	20250325	143300	52951270	2435	2435	2435	2435	0
249	20250325	143200	52951270	2435	2435	2435	2435	0
250	20250325	143100	52951270	2435	2435	2435	2435	0
251	20250325	143000	52951270	2435	2435	2435	2435	0
252	20250325	142900	52951270	2435	2435	2435	2435	0
253	20250325	142800	52951270	2435	2435	2435	2435	0
254	20250325	142700	52951270	2435	2435	2435	2435	0
255	20250325	142600	52951270	2435	2435	2435	2435	0
256	20250325	142500	52951270	2435	2435	2435	2435	5
257	20250325	142400	52939095	2435	2435	2435	2435	0
258	20250325	142300	52939095	2435	2435	2435	2435	0
259	20250325	142200	52939095	2435	2435	2435	2435	0
260	20250325	142100	52939095	2435	2435	2435	2435	0
261	20250325	142000	52939095	2435	2435	2435	2435	5
262	20250325	141900	52926920	2435	2435	2435	2435	0
263	20250325	141800	52926920	2435	2435	2435	2435	0
264	20250325	141700	52926920	2435	2435	2435	2435	500
265	20250325	141600	51709420	2435	2435	2435	2435	40
266	20250325	141500	51612020	2435	2435	2435	2435	0
267	20250325	141400	51612020	2435	2435	2435	2435	1
268	20250325	141300	51609585	2440	2435	2440	2435	560
269	20250325	141200	50245935	2435	2435	2435	2435	50
270	20250325	141100	50124185	2425	2425	2425	2425	0
271	20250325	141000	50124185	2425	2425	2425	2425	0
272	20250325	140900	50124185	2425	2425	2425	2425	0
273	20250325	140800	50124185	2425	2430	2430	2425	688
274	20250325	140700	48452905	2435	2435	2435	2435	0
275	20250325	140600	48452905	2435	2435	2435	2435	0
276	20250325	140500	48452905	2435	2435	2435	2435	0
277	20250325	140400	48452905	2435	2435	2435	2435	0
278	20250325	140300	48452905	2435	2435	2435	2435	0
279	20250325	140200	48452905	2435	2435	2435	2435	0
280	20250325	140100	48452905	2435	2435	2435	2435	0
281	20250325	140000	48452905	2435	2435	2435	2435	0
282	20250325	135900	48452905	2435	2435	2435	2435	0
283	20250325	135800	48452905	2435	2435	2435	2435	500
284	20250325	135700	47235405	2435	2435	2435	2435	0
285	20250325	135600	47235405	2435	2435	2435	2435	0
286	20250325	135500	47235405	2435	2435	2435	2435	0
287	20250325	135400	47235405	2435	2435	2435	2435	0
288	20250325	135300	47235405	2435	2435	2435	2435	0
289	20250325	135200	47235405	2435	2435	2435	2435	0
290	20250325	135100	47235405	2435	2435	2435	2435	0
291	20250325	135000	47235405	2435	2435	2435	2435	0
292	20250325	134900	47235405	2435	2435	2435	2435	0
293	20250325	134800	47235405	2435	2435	2435	2435	0
294	20250325	134700	47235405	2435	2435	2435	2435	0
295	20250325	134600	47235405	2435	2435	2435	2435	0
296	20250325	134500	47235405	2435	2435	2435	2435	0
297	20250325	134400	47235405	2435	2435	2435	2435	0
298	20250325	134300	47235405	2435	2435	2435	2435	0
299	20250325	134200	47235405	2435	2435	2435	2435	0
300	20250325	134100	47235405	2435	2435	2435	2435	0
301	20250325	134000	47235405	2435	2435	2435	2435	0
302	20250325	133900	47235405	2435	2435	2435	2435	1
303	20250325	133800	47232970	2435	2435	2435	2435	0
304	20250325	133700	47232970	2435	2435	2435	2435	0
305	20250325	133600	47232970	2435	2435	2435	2435	0
306	20250325	133500	47232970	2435	2435	2435	2435	0
307	20250325	133400	47232970	2435	2435	2435	2435	0
308	20250325	133300	47232970	2435	2435	2435	2435	0
309	20250325	133200	47232970	2435	2435	2435	2435	2
310	20250325	133100	47228100	2435	2435	2435	2435	0
311	20250325	133000	47228100	2435	2435	2435	2435	0
312	20250325	132900	47228100	2435	2435	2435	2435	0
313	20250325	132800	47228100	2435	2435	2435	2435	1
314	20250325	132700	47225665	2435	2440	2440	2430	250
315	20250325	132600	46618140	2435	2435	2435	2435	0
316	20250325	132500	46618140	2435	2435	2435	2435	0
317	20250325	132400	46618140	2435	2435	2435	2435	1
318	20250325	132300	46615705	2430	2445	2445	2430	10000
319	20250325	132200	22275215	2450	2450	2450	2450	0
320	20250325	132100	22275215	2450	2450	2450	2450	80
321	20250325	132000	22079215	2455	2455	2455	2455	0
322	20250325	131900	22079215	2455	2455	2455	2455	0
323	20250325	131800	22079215	2455	2455	2455	2455	0
324	20250325	131700	22079215	2455	2455	2455	2455	0
325	20250325	131600	22079215	2455	2455	2455	2455	1
326	20250325	131500	22076760	2455	2455	2455	2455	0
327	20250325	131400	22076760	2455	2455	2455	2455	0
328	20250325	131300	22076760	2455	2455	2455	2455	0
329	20250325	131200	22076760	2455	2455	2455	2455	0
330	20250325	131100	22076760	2455	2455	2455	2455	0
331	20250325	131000	22076760	2455	2455	2455	2455	0
332	20250325	130900	22076760	2455	2455	2455	2455	0
333	20250325	130800	22076760	2455	2455	2455	2455	0
334	20250325	130700	22076760	2455	2455	2455	2455	0
335	20250325	130600	22076760	2455	2455	2455	2455	0
336	20250325	130500	22076760	2455	2455	2455	2455	0
337	20250325	130400	22076760	2455	2455	2455	2455	0
338	20250325	130300	22076760	2455	2455	2455	2455	0
339	20250325	130200	22076760	2455	2455	2455	2455	0
340	20250325	130100	22076760	2455	2455	2455	2455	0
341	20250325	130000	22076760	2455	2455	2455	2455	0
342	20250325	125900	22076760	2455	2455	2455	2455	0
343	20250325	125800	22076760	2455	2455	2455	2455	0
344	20250325	125700	22076760	2455	2455	2455	2455	0
345	20250325	125600	22076760	2455	2455	2455	2455	0
346	20250325	125500	22076760	2455	2455	2455	2455	0
347	20250325	125400	22076760	2455	2455	2455	2455	0
348	20250325	125300	22076760	2455	2455	2455	2455	0
349	20250325	125200	22076760	2455	2455	2455	2455	0
350	20250325	125100	22076760	2455	2455	2455	2455	0
351	20250325	125000	22076760	2455	2455	2455	2455	0
352	20250325	124900	22076760	2455	2455	2455	2455	0
353	20250325	124800	22076760	2455	2455	2455	2455	0
354	20250325	124700	22076760	2455	2455	2455	2455	0
355	20250325	124600	22076760	2455	2455	2455	2455	100
356	20250325	124500	21831260	2455	2455	2455	2455	0
357	20250325	124400	21831260	2455	2455	2455	2455	97
358	20250325	124300	21593125	2455	2455	2455	2455	0
359	20250325	124200	21593125	2455	2455	2455	2455	1
360	20250325	124100	21590670	2450	2450	2450	2450	0
361	20250325	124000	21590670	2450	2450	2450	2450	0
362	20250325	123900	21590670	2450	2450	2450	2450	43
363	20250325	123800	21485320	2450	2450	2450	2450	0
364	20250325	123700	21485320	2450	2450	2450	2450	177
365	20250325	123600	21051670	2450	2450	2450	2450	0
366	20250325	123500	21051670	2450	2450	2450	2450	1
367	20250325	123400	21049220	2445	2445	2445	2445	0
368	20250325	123300	21049220	2445	2445	2445	2445	0
369	20250325	123200	21049220	2445	2445	2450	2445	4
370	20250325	123100	21039435	2450	2450	2450	2450	0
371	20250325	123000	21039435	2450	2450	2450	2450	1
372	20250325	122900	21036985	2450	2450	2450	2450	0
373	20250325	122800	21036985	2450	2450	2450	2450	0
374	20250325	122700	21036985	2450	2450	2450	2450	0
375	20250325	122600	21036985	2450	2450	2450	2450	0
376	20250325	122500	21036985	2450	2450	2450	2450	0
377	20250325	122400	21036985	2450	2450	2450	2450	0
378	20250325	122300	21036985	2450	2450	2450	2450	0
379	20250325	122200	21036985	2450	2450	2450	2450	0
380	20250325	122100	21036985	2450	2450	2450	2450	0
381	20250325	122000	21036985	2450	2450	2450	2450	0
382	20250325	121900	21036985	2450	2450	2450	2450	0
383	20250325	121800	21036985	2450	2450	2450	2450	0
384	20250325	121700	21036985	2450	2450	2450	2450	0
385	20250325	121600	21036985	2450	2450	2450	2450	0
386	20250325	121500	21036985	2450	2450	2450	2450	0
387	20250325	121400	21036985	2450	2450	2450	2450	0
388	20250325	121300	21036985	2450	2450	2450	2450	0
389	20250325	121200	21036985	2450	2450	2450	2450	0
390	20250325	121100	21036985	2450	2450	2450	2450	0
391	20250325	121000	21036985	2450	2450	2450	2450	0
392	20250325	120900	21036985	2450	2450	2450	2450	0
393	20250325	120800	21036985	2450	2450	2450	2450	0
394	20250325	120700	21036985	2450	2450	2450	2450	0
395	20250325	120600	21036985	2450	2450	2450	2450	0
396	20250325	120500	21036985	2450	2450	2450	2450	0
397	20250325	120400	21036985	2450	2450	2450	2450	0
398	20250325	120300	21036985	2450	2450	2450	2450	0
399	20250325	120200	21036985	2450	2450	2450	2450	0
400	20250325	120100	21036985	2450	2450	2450	2450	0
401	20250325	120000	21036985	2450	2450	2450	2450	1
402	20250325	115900	21034535	2450	2450	2450	2450	0
403	20250325	115800	21034535	2450	2450	2450	2450	1
404	20250325	115700	21032085	2450	2450	2450	2450	0
405	20250325	115600	21032085	2450	2450	2450	2450	0
406	20250325	115500	21032085	2450	2450	2450	2450	0
407	20250325	115400	21032085	2450	2450	2450	2450	0
408	20250325	115300	21032085	2450	2450	2450	2450	0
409	20250325	115200	21032085	2450	2450	2450	2450	0
410	20250325	115100	21032085	2450	2450	2450	2450	0
411	20250325	115000	21032085	2450	2450	2450	2450	0
412	20250325	114900	21032085	2450	2450	2450	2450	0
413	20250325	114800	21032085	2450	2450	2450	2450	0
414	20250325	114700	21032085	2450	2450	2450	2450	0
415	20250325	114600	21032085	2450	2450	2450	2450	0
416	20250325	114500	21032085	2450	2450	2450	2450	0
417	20250325	114400	21032085	2450	2450	2450	2450	1
418	20250325	114300	21029635	2450	2450	2450	2450	0
419	20250325	114200	21029635	2450	2450	2450	2450	0
420	20250325	114100	21029635	2450	2450	2450	2450	0
421	20250325	114000	21029635	2450	2450	2450	2450	0
422	20250325	113900	21029635	2450	2450	2450	2450	0
423	20250325	113800	21029635	2450	2450	2450	2450	0
424	20250325	113700	21029635	2450	2450	2450	2450	0
425	20250325	113600	21029635	2450	2450	2450	2450	0
426	20250325	113500	21029635	2450	2450	2450	2450	0
427	20250325	113400	21029635	2450	2450	2450	2450	0
428	20250325	113300	21029635	2450	2450	2450	2450	0
429	20250325	113200	21029635	2450	2450	2450	2450	0
430	20250325	113100	21029635	2450	2450	2450	2450	0
431	20250325	113000	21029635	2450	2450	2450	2450	0
432	20250325	112900	21029635	2450	2450	2450	2450	0
433	20250325	112800	21029635	2450	2450	2450	2450	0
434	20250325	112700	21029635	2450	2450	2450	2450	0
435	20250325	112600	21029635	2450	2450	2450	2450	1
436	20250325	112500	21027185	2450	2450	2455	2450	2070
437	20250325	112400	15955680	2450	2450	2450	2450	0
438	20250325	112300	15955680	2450	2450	2450	2450	19
439	20250325	112200	15909130	2450	2450	2450	2450	1
440	20250325	112100	15906680	2455	2455	2455	2455	0
441	20250325	112000	15906680	2455	2455	2455	2455	0
442	20250325	111900	15906680	2455	2455	2455	2455	0
443	20250325	111800	15906680	2455	2455	2455	2455	0
444	20250325	111700	15906680	2455	2455	2455	2455	0
445	20250325	111600	15906680	2455	2455	2455	2455	0
446	20250325	111500	15906680	2455	2455	2455	2455	0
447	20250325	111400	15906680	2455	2455	2455	2455	0
448	20250325	111300	15906680	2455	2450	2455	2450	2
449	20250325	111200	15901775	2455	2455	2455	2455	0
450	20250325	111100	15901775	2455	2455	2455	2455	0
451	20250325	111000	15901775	2455	2455	2455	2455	0
452	20250325	110900	15901775	2455	2455	2455	2455	0
453	20250325	110800	15901775	2455	2455	2455	2455	0
454	20250325	110700	15901775	2455	2455	2455	2455	0
455	20250325	110600	15901775	2455	2455	2455	2455	0
456	20250325	110500	15901775	2455	2455	2455	2455	0
457	20250325	110400	15901775	2455	2455	2455	2455	0
458	20250325	110300	15901775	2455	2455	2455	2455	0
459	20250325	110200	15901775	2455	2455	2455	2455	0
460	20250325	110100	15901775	2455	2455	2455	2455	523
461	20250325	110000	14617810	2450	2450	2450	2450	1478
462	20250325	105900	10996710	2450	2450	2450	2450	1000
463	20250325	105800	8546710	2450	2450	2450	2450	0
464	20250325	105700	8546710	2450	2450	2450	2450	0
465	20250325	105600	8546710	2450	2450	2450	2450	0
466	20250325	105500	8546710	2450	2450	2450	2450	0
467	20250325	105400	8546710	2450	2450	2450	2450	0
468	20250325	105300	8546710	2450	2450	2450	2450	0
469	20250325	105200	8546710	2450	2450	2450	2450	0
470	20250325	105100	8546710	2450	2450	2450	2450	0
471	20250325	105000	8546710	2450	2450	2450	2450	0
472	20250325	104900	8546710	2450	2450	2450	2450	0
473	20250325	104800	8546710	2450	2450	2450	2450	0
474	20250325	104700	8546710	2450	2450	2450	2450	0
475	20250325	104600	8546710	2450	2450	2450	2450	0
476	20250325	104500	8546710	2450	2450	2450	2450	0
477	20250325	104400	8546710	2450	2450	2450	2450	0
478	20250325	104300	8546710	2450	2450	2450	2450	0
479	20250325	104200	8546710	2450	2450	2450	2450	0
480	20250325	104100	8546710	2450	2450	2450	2450	0
481	20250325	104000	8546710	2450	2450	2450	2450	0
482	20250325	103900	8546710	2450	2450	2450	2450	0
483	20250325	103800	8546710	2450	2450	2450	2450	0
484	20250325	103700	8546710	2450	2450	2450	2450	0
485	20250325	103600	8546710	2450	2450	2450	2450	0
486	20250325	103500	8546710	2450	2450	2450	2450	0
487	20250325	103400	8546710	2450	2450	2450	2450	0
488	20250325	103300	8546710	2450	2450	2450	2450	1
489	20250325	103200	8544260	2445	2445	2445	2445	0
490	20250325	103100	8544260	2445	2445	2445	2445	30
491	20250325	103000	8470910	2450	2450	2450	2450	0
492	20250325	102900	8470910	2450	2450	2450	2450	0
493	20250325	102800	8470910	2450	2450	2450	2450	0
494	20250325	102700	8470910	2450	2450	2450	2450	0
495	20250325	102600	8470910	2450	2450	2450	2450	0
496	20250325	102500	8470910	2450	2450	2450	2450	0
497	20250325	102400	8470910	2450	2450	2450	2450	0
498	20250325	102300	8470910	2450	2450	2450	2450	0
499	20250325	102200	8470910	2450	2450	2450	2450	1
500	20250325	102100	8468460	2450	2450	2450	2450	0
501	20250325	102000	8468460	2450	2450	2450	2450	0
502	20250325	101900	8468460	2450	2450	2450	2450	0
503	20250325	101800	8468460	2450	2450	2450	2450	0
504	20250325	101700	8468460	2450	2450	2450	2450	0
505	20250325	101600	8468460	2450	2450	2450	2450	0
506	20250325	101500	8468460	2450	2450	2450	2450	0
507	20250325	101400	8468460	2450	2450	2450	2450	0
508	20250325	101300	8468460	2450	2450	2450	2450	4
509	20250325	101200	8458660	2450	2450	2450	2450	1
510	20250325	101100	8456210	2450	2450	2450	2450	0
511	20250325	101000	8456210	2450	2450	2450	2450	0
512	20250325	100900	8456210	2450	2450	2450	2450	0
513	20250325	100800	8456210	2450	2450	2450	2450	3
514	20250325	100700	8448860	2445	2445	2445	2445	0
515	20250325	100600	8448860	2445	2445	2445	2445	0
516	20250325	100500	8448860	2445	2445	2445	2445	0
517	20250325	100400	8448860	2445	2445	2445	2445	218
518	20250325	100300	7915850	2445	2445	2445	2445	0
519	20250325	100200	7915850	2445	2445	2445	2445	0
520	20250325	100100	7915850	2445	2445	2445	2445	0
521	20250325	100000	7915850	2445	2445	2445	2445	0
522	20250325	095900	7915850	2445	2445	2445	2445	0
523	20250325	095800	7915850	2445	2445	2445	2445	0
524	20250325	095700	7915850	2445	2445	2445	2445	0
525	20250325	095600	7915850	2445	2445	2445	2445	0
526	20250325	095500	7915850	2445	2445	2445	2445	0
527	20250325	095400	7915850	2445	2445	2445	2445	1
528	20250325	095300	7913405	2435	2435	2435	2435	0
529	20250325	095200	7913405	2435	2435	2435	2435	0
530	20250325	095100	7913405	2435	2435	2435	2435	0
531	20250325	095000	7913405	2435	2445	2445	2435	268
532	20250325	094900	7260740	2445	2445	2445	2445	329
533	20250325	094800	6456335	2450	2450	2450	2450	2050
534	20250325	094700	1433835	2450	2450	2450	2450	1
535	20250325	094600	1431385	2450	2450	2450	2450	0
536	20250325	094500	1431385	2450	2450	2450	2450	0
537	20250325	094400	1431385	2450	2450	2450	2450	0
538	20250325	094300	1431385	2450	2450	2450	2450	0
539	20250325	094200	1431385	2450	2450	2450	2450	0
540	20250325	094100	1431385	2450	2445	2450	2445	68
541	20250325	094000	1265035	2445	2445	2445	2445	0
542	20250325	093900	1265035	2445	2445	2445	2445	0
543	20250325	093800	1265035	2445	2445	2445	2445	5
544	20250325	093700	1252810	2445	2445	2445	2445	0
545	20250325	093600	1252810	2445	2445	2445	2445	1
546	20250325	093500	1250365	2445	2445	2445	2445	3
547	20250325	093400	1243030	2440	2440	2440	2440	10
548	20250325	093300	1218630	2440	2440	2440	2440	1
549	20250325	093200	1216190	2440	2440	2440	2440	100
550	20250325	093100	972190	2440	2440	2440	2440	0
551	20250325	093000	972190	2440	2440	2440	2440	0
552	20250325	092900	972190	2440	2440	2440	2440	0
553	20250325	092800	972190	2440	2440	2440	2440	0
554	20250325	092700	972190	2440	2440	2440	2440	1
555	20250325	092600	969750	2435	2435	2435	2435	0
556	20250325	092500	969750	2435	2435	2435	2435	0
557	20250325	092400	969750	2435	2440	2440	2435	352
558	20250325	092300	112470	2445	2445	2445	2445	0
559	20250325	092200	112470	2445	2445	2445	2445	0
560	20250325	092100	112470	2445	2445	2445	2445	0
561	20250325	092000	112470	2445	2445	2445	2445	1
562	20250325	091900	110025	2440	2440	2440	2440	0
563	20250325	091800	110025	2440	2440	2440	2440	0
564	20250325	091700	110025	2440	2440	2440	2440	0
565	20250325	091600	110025	2440	2440	2440	2440	0
566	20250325	091500	110025	2440	2440	2440	2440	0
567	20250325	091400	110025	2440	2440	2440	2440	0
568	20250325	091300	110025	2440	2440	2440	2440	0
569	20250325	091200	110025	2440	2440	2440	2440	0
570	20250325	091100	110025	2440	2440	2440	2440	0
571	20250325	091000	110025	2440	2440	2440	2440	2
572	20250325	090900	105145	2445	2445	2445	2445	0
573	20250325	090800	105145	2445	2445	2445	2445	0
574	20250325	090700	105145	2445	2445	2445	2445	0
575	20250325	090600	105145	2445	2445	2445	2445	0
576	20250325	090500	105145	2445	2445	2445	2445	1
577	20250325	090400	102700	2445	2445	2445	2445	0
578	20250325	090300	102700	2445	2445	2445	2445	0
579	20250325	090200	102700	2445	2445	2445	2445	40
580	20250325	090100	4900	2450	2450	2450	2450	0
581	20250325	090000	4900	2450	2450	2450	2450	2