KissMeData/003080/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183900	96883949	2470	2470	2470	2470	532
3	20250307	183800	96883949	2470	2470	2470	2470	0
4	20250307	183700	96883949	2470	2470	2470	2470	0
5	20250307	183600	96883949	2470	2470	2470	2470	0
6	20250307	183500	96883949	2470	2470	2470	2470	0
7	20250307	183400	96883949	2470	2470	2470	2470	0
8	20250307	183300	96883949	2470	2470	2470	2470	0
9	20250307	183200	96883949	2470	2470	2470	2470	0
10	20250307	183100	96883949	2470	2470	2470	2470	0
11	20250307	183000	96883949	2470	2470	2470	2470	0
12	20250307	182900	96883949	2470	2470	2470	2470	0
13	20250307	182800	96883949	2470	2470	2470	2470	0
14	20250307	182700	96883949	2470	2470	2470	2470	0
15	20250307	182600	96883949	2470	2470	2470	2470	0
16	20250307	182500	96883949	2470	2470	2470	2470	0
17	20250307	182400	96883949	2470	2470	2470	2470	0
18	20250307	182300	96883949	2470	2470	2470	2470	0
19	20250307	182200	96883949	2470	2470	2470	2470	0
20	20250307	182100	96883949	2470	2470	2470	2470	0
21	20250307	182000	96883949	2470	2470	2470	2470	0
22	20250307	181900	96883949	2470	2470	2470	2470	0
23	20250307	181800	96883949	2470	2470	2470	2470	0
24	20250307	181700	96883949	2470	2470	2470	2470	0
25	20250307	181600	96883949	2470	2470	2470	2470	0
26	20250307	181500	96883949	2470	2470	2470	2470	0
27	20250307	181400	96883949	2470	2470	2470	2470	0
28	20250307	181300	96883949	2470	2470	2470	2470	0
29	20250307	181200	96883949	2470	2470	2470	2470	0
30	20250307	181100	96883949	2470	2470	2470	2470	0
31	20250307	181000	96883949	2470	2470	2470	2470	0
32	20250307	180900	96883949	2470	2470	2470	2470	532
33	20250307	180800	96883949	2470	2470	2470	2470	0
34	20250307	180700	96883949	2470	2470	2470	2470	0
35	20250307	180600	96883949	2470	2470	2470	2470	0
36	20250307	180500	96883949	2470	2470	2470	2470	0
37	20250307	180400	96883949	2470	2470	2470	2470	0
38	20250307	180300	96883949	2470	2470	2470	2470	0
39	20250307	180200	96883949	2470	2470	2470	2470	0
40	20250307	180100	96883949	2470	2470	2470	2470	0
41	20250307	180000	96883949	2470	2470	2470	2470	0
42	20250307	175900	96883949	2470	2470	2470	2470	0
43	20250307	175800	96883949	2470	2470	2470	2470	0
44	20250307	175700	96883949	2470	2470	2470	2470	0
45	20250307	175600	96883949	2470	2470	2470	2470	0
46	20250307	175500	96883949	2470	2470	2470	2470	0
47	20250307	175400	96883949	2470	2470	2470	2470	0
48	20250307	175300	96883949	2470	2470	2470	2470	0
49	20250307	175200	96883949	2470	2470	2470	2470	0
50	20250307	175100	96883949	2470	2470	2470	2470	0
51	20250307	175000	96883949	2470	2470	2470	2470	0
52	20250307	174900	96883949	2470	2470	2470	2470	0
53	20250307	174800	96883949	2470	2470	2470	2470	0
54	20250307	174700	96883949	2470	2470	2470	2470	0
55	20250307	174600	96883949	2470	2470	2470	2470	0
56	20250307	174500	96883949	2470	2470	2470	2470	0
57	20250307	174400	96883949	2470	2470	2470	2470	0
58	20250307	174300	96883949	2470	2470	2470	2470	0
59	20250307	174200	96883949	2470	2470	2470	2470	0
60	20250307	174100	96883949	2470	2470	2470	2470	0
61	20250307	174000	96883949	2470	2470	2470	2470	0
62	20250307	173900	96883949	2470	2470	2470	2470	532
63	20250307	173800	96883949	2470	2470	2470	2470	0
64	20250307	173700	96883949	2470	2470	2470	2470	0
65	20250307	173600	96883949	2470	2470	2470	2470	0
66	20250307	173500	96883949	2470	2470	2470	2470	0
67	20250307	173400	96883949	2470	2470	2470	2470	0
68	20250307	173300	96883949	2470	2470	2470	2470	0
69	20250307	173200	96883949	2470	2470	2470	2470	0
70	20250307	173100	96883949	2470	2470	2470	2470	0
71	20250307	173000	96883949	2470	2470	2470	2470	0
72	20250307	172900	96883949	2470	2470	2470	2470	0
73	20250307	172800	96883949	2470	2470	2470	2470	0
74	20250307	172700	96883949	2470	2470	2470	2470	0
75	20250307	172600	96883949	2470	2470	2470	2470	0
76	20250307	172500	96883949	2470	2470	2470	2470	0
77	20250307	172400	96883949	2470	2470	2470	2470	0
78	20250307	172300	96883949	2470	2470	2470	2470	0
79	20250307	172200	96883949	2470	2470	2470	2470	0
80	20250307	172100	96883949	2470	2470	2470	2470	0
81	20250307	172000	96883949	2470	2470	2470	2470	0
82	20250307	171900	96883949	2470	2470	2470	2470	0
83	20250307	171800	96883949	2470	2470	2470	2470	0
84	20250307	171700	96883949	2470	2470	2470	2470	0
85	20250307	171600	96883949	2470	2470	2470	2470	0
86	20250307	171500	96883949	2470	2470	2470	2470	0
87	20250307	171400	96883949	2470	2470	2470	2470	0
88	20250307	171300	96883949	2470	2470	2470	2470	0
89	20250307	171200	96883949	2470	2470	2470	2470	0
90	20250307	171100	96883949	2470	2470	2470	2470	0
91	20250307	171000	96883949	2470	2470	2470	2470	0
92	20250307	170900	96883949	2470	2470	2470	2470	532
93	20250307	170800	96883949	2470	2470	2470	2470	0
94	20250307	170700	96883949	2470	2470	2470	2470	0
95	20250307	170600	96883949	2470	2470	2470	2470	0
96	20250307	170500	96883949	2470	2470	2470	2470	0
97	20250307	170400	96883949	2470	2470	2470	2470	0
98	20250307	170300	96883949	2470	2470	2470	2470	0
99	20250307	170200	96883949	2470	2470	2470	2470	0
100	20250307	170100	96883949	2470	2470	2470	2470	0
101	20250307	170000	96883949	2470	2470	2470	2470	0
102	20250307	165900	96883949	2470	2470	2470	2470	0
103	20250307	165800	96883949	2470	2470	2470	2470	0
104	20250307	165700	96883949	2470	2470	2470	2470	0
105	20250307	165600	96883949	2470	2470	2470	2470	0
106	20250307	165500	96883949	2470	2470	2470	2470	0
107	20250307	165400	96883949	2470	2470	2470	2470	0
108	20250307	165300	96883949	2470	2470	2470	2470	0
109	20250307	165200	96883949	2470	2470	2470	2470	0
110	20250307	165100	96883949	2470	2470	2470	2470	0
111	20250307	165000	96883949	2470	2470	2470	2470	0
112	20250307	164900	96883949	2470	2470	2470	2470	0
113	20250307	164800	96883949	2470	2470	2470	2470	0
114	20250307	164700	96883949	2470	2470	2470	2470	0
115	20250307	164600	96883949	2470	2470	2470	2470	0
116	20250307	164500	96883949	2470	2470	2470	2470	0
117	20250307	164400	96883949	2470	2470	2470	2470	0
118	20250307	164300	96883949	2470	2470	2470	2470	0
119	20250307	164200	96883949	2470	2470	2470	2470	0
120	20250307	164100	96883949	2470	2470	2470	2470	0
121	20250307	164000	96883949	2470	2470	2470	2470	0
122	20250307	163900	96883949	2470	2470	2470	2470	532
123	20250307	163800	96883949	2470	2470	2470	2470	0
124	20250307	163700	96883949	2470	2470	2470	2470	0
125	20250307	163600	96883949	2470	2470	2470	2470	0
126	20250307	163500	96883949	2470	2470	2470	2470	0
127	20250307	163400	96883949	2470	2470	2470	2470	0
128	20250307	163300	96883949	2470	2470	2470	2470	0
129	20250307	163200	96883949	2470	2470	2470	2470	0
130	20250307	163100	96883949	2470	2470	2470	2470	0
131	20250307	163000	96883949	2470	2470	2470	2470	0
132	20250307	162900	96883949	2470	2470	2470	2470	0
133	20250307	162800	96883949	2470	2470	2470	2470	0
134	20250307	162700	96883949	2470	2470	2470	2470	0
135	20250307	162600	96883949	2470	2470	2470	2470	0
136	20250307	162500	96883949	2470	2470	2470	2470	0
137	20250307	162400	96883949	2470	2470	2470	2470	0
138	20250307	162300	96883949	2470	2470	2470	2470	0
139	20250307	162200	96883949	2470	2470	2470	2470	0
140	20250307	162100	96883949	2470	2470	2470	2470	0
141	20250307	162000	96883949	2470	2470	2470	2470	0
142	20250307	161900	96883949	2470	2470	2470	2470	0
143	20250307	161800	96883949	2470	2470	2470	2470	0
144	20250307	161700	96883949	2470	2470	2470	2470	0
145	20250307	161600	96883949	2470	2470	2470	2470	0
146	20250307	161500	96883949	2470	2470	2470	2470	0
147	20250307	161400	96883949	2470	2470	2470	2470	0
148	20250307	161300	96883949	2470	2470	2470	2470	0
149	20250307	161200	96883949	2470	2470	2470	2470	0
150	20250307	161100	96883949	2470	2470	2470	2470	0
151	20250307	161000	96883949	2470	2470	2470	2470	0
152	20250307	160900	96883949	2470	2470	2470	2470	532
153	20250307	160800	96883949	2470	2470	2470	2470	0
154	20250307	160700	96883949	2470	2470	2470	2470	0
155	20250307	160600	96883949	2470	2470	2470	2470	0
156	20250307	160500	96883949	2470	2470	2470	2470	0
157	20250307	160400	96883949	2470	2470	2470	2470	0
158	20250307	160300	96883949	2470	2470	2470	2470	0
159	20250307	160200	96883949	2470	2470	2470	2470	0
160	20250307	160100	96883949	2470	2470	2470	2470	0
161	20250307	160000	96883949	2470	2470	2470	2470	0
162	20250307	155900	96883949	2470	2470	2470	2470	0
163	20250307	155800	96883949	2470	2470	2470	2470	0
164	20250307	155700	96883949	2470	2470	2470	2470	0
165	20250307	155600	96883949	2470	2470	2470	2470	0
166	20250307	155500	96883949	2470	2470	2470	2470	0
167	20250307	155400	96883949	2470	2470	2470	2470	0
168	20250307	155300	96883949	2470	2470	2470	2470	0
169	20250307	155200	96883949	2470	2470	2470	2470	0
170	20250307	155100	96883949	2470	2470	2470	2470	0
171	20250307	155000	96883949	2470	2470	2470	2470	0
172	20250307	154900	96883949	2470	2470	2470	2470	0
173	20250307	154800	96883949	2470	2470	2470	2470	0
174	20250307	154700	96883949	2470	2470	2470	2470	0
175	20250307	154600	96883949	2470	2470	2470	2470	0
176	20250307	154500	96883949	2470	2470	2470	2470	0
177	20250307	154400	96883949	2470	2470	2470	2470	0
178	20250307	154300	96883949	2470	2470	2470	2470	0
179	20250307	154200	96883949	2470	2470	2470	2470	0
180	20250307	154100	96883949	2470	2470	2470	2470	0
181	20250307	154000	96883949	2470	2470	2470	2470	0
182	20250307	153900	96883949	2470	2470	2470	2470	532
183	20250307	153800	96883949	2470	2470	2470	2470	0
184	20250307	153700	96883949	2470	2470	2470	2470	0
185	20250307	153600	96883949	2470	2470	2470	2470	0
186	20250307	153500	96883949	2470	2470	2470	2470	0
187	20250307	153400	96883949	2470	2470	2470	2470	0
188	20250307	153300	96883949	2470	2470	2470	2470	0
189	20250307	153200	96883949	2470	2470	2470	2470	0
190	20250307	153100	96883949	2470	2470	2470	2470	0
191	20250307	153000	96883949	2470	2470	2470	2470	532
192	20250307	152900	95569909	2470	2470	2470	2470	0
193	20250307	152800	95569909	2470	2470	2470	2470	0
194	20250307	152700	95569909	2470	2470	2470	2470	0
195	20250307	152600	95569909	2470	2470	2470	2470	0
196	20250307	152500	95569909	2470	2470	2470	2470	0
197	20250307	152400	95569909	2470	2470	2470	2470	0
198	20250307	152300	95569909	2470	2470	2470	2470	0
199	20250307	152200	95569909	2470	2470	2470	2470	0
200	20250307	152100	95569909	2470	2470	2470	2470	0
201	20250307	152000	95569909	2470	2470	2470	2470	0
202	20250307	151900	95569909	2470	2470	2470	2470	0
203	20250307	151800	95569909	2470	2470	2470	2470	0
204	20250307	151700	95569909	2470	2470	2470	2470	0
205	20250307	151600	95569909	2470	2470	2470	2470	0
206	20250307	151500	95569909	2470	2470	2470	2470	0
207	20250307	151400	95569909	2470	2470	2470	2470	0
208	20250307	151300	95569909	2470	2470	2470	2470	0
209	20250307	151200	95569909	2470	2470	2470	2470	0
210	20250307	151100	95569909	2470	2470	2470	2470	0
211	20250307	151000	95569909	2470	2470	2470	2470	0
212	20250307	150900	95569909	2470	2470	2470	2470	0
213	20250307	150800	95569909	2470	2470	2470	2470	0
214	20250307	150700	95569909	2470	2470	2470	2470	0
215	20250307	150600	95569909	2470	2470	2470	2470	0
216	20250307	150500	95569909	2470	2470	2470	2470	0
217	20250307	150400	95569909	2470	2470	2470	2470	0
218	20250307	150300	95569909	2470	2470	2470	2470	0
219	20250307	150200	95569909	2470	2470	2470	2470	0
220	20250307	150100	95569909	2470	2470	2470	2470	0
221	20250307	150000	95569909	2470	2470	2470	2470	0
222	20250307	145900	95569909	2470	2470	2470	2470	0
223	20250307	145800	95569909	2470	2470	2470	2470	0
224	20250307	145700	95569909	2470	2470	2470	2470	0
225	20250307	145600	95569909	2470	2470	2470	2470	0
226	20250307	145500	95569909	2470	2470	2470	2470	0
227	20250307	145400	95569909	2470	2470	2470	2470	1
228	20250307	145300	95567439	2465	2465	2465	2465	0
229	20250307	145200	95567439	2465	2465	2465	2465	0
230	20250307	145100	95567439	2465	2465	2465	2465	0
231	20250307	145000	95567439	2465	2465	2465	2465	0
232	20250307	144900	95567439	2465	2465	2465	2465	0
233	20250307	144800	95567439	2465	2465	2465	2465	0
234	20250307	144700	95567439	2465	2465	2465	2465	0
235	20250307	144600	95567439	2465	2465	2465	2465	0
236	20250307	144500	95567439	2465	2465	2465	2465	0
237	20250307	144400	95567439	2465	2465	2465	2465	0
238	20250307	144300	95567439	2465	2465	2465	2465	16
239	20250307	144200	95527999	2465	2465	2465	2465	0
240	20250307	144100	95527999	2465	2465	2465	2465	0
241	20250307	144000	95527999	2465	2465	2465	2465	0
242	20250307	143900	95527999	2465	2465	2465	2465	0
243	20250307	143800	95527999	2465	2465	2465	2465	0
244	20250307	143700	95527999	2465	2465	2465	2465	0
245	20250307	143600	95527999	2465	2465	2465	2465	0
246	20250307	143500	95527999	2465	2465	2465	2465	0
247	20250307	143400	95527999	2465	2465	2465	2465	0
248	20250307	143300	95527999	2465	2465	2465	2465	0
249	20250307	143200	95527999	2465	2465	2465	2465	0
250	20250307	143100	95527999	2465	2465	2465	2465	0
251	20250307	143000	95527999	2465	2465	2465	2465	0
252	20250307	142900	95527999	2465	2465	2465	2465	0
253	20250307	142800	95527999	2465	2465	2465	2465	0
254	20250307	142700	95527999	2465	2465	2465	2465	0
255	20250307	142600	95527999	2465	2465	2465	2465	0
256	20250307	142500	95527999	2465	2465	2465	2465	1
257	20250307	142400	95525534	2470	2470	2470	2470	0
258	20250307	142300	95525534	2470	2470	2470	2470	0
259	20250307	142200	95525534	2470	2470	2470	2470	0
260	20250307	142100	95525534	2470	2470	2470	2470	0
261	20250307	142000	95525534	2470	2470	2470	2470	0
262	20250307	141900	95525534	2470	2470	2470	2470	0
263	20250307	141800	95525534	2470	2470	2470	2470	0
264	20250307	141700	95525534	2470	2470	2470	2470	0
265	20250307	141600	95525534	2470	2470	2470	2470	0
266	20250307	141500	95525534	2470	2470	2470	2470	0
267	20250307	141400	95525534	2470	2470	2470	2470	1
268	20250307	141300	95523064	2470	2470	2470	2470	2
269	20250307	141200	95518124	2465	2465	2465	2465	0
270	20250307	141100	95518124	2465	2465	2465	2465	0
271	20250307	141000	95518124	2465	2465	2465	2465	0
272	20250307	140900	95518124	2465	2465	2465	2465	0
273	20250307	140800	95518124	2465	2465	2465	2465	0
274	20250307	140700	95518124	2465	2465	2465	2465	0
275	20250307	140600	95518124	2465	2465	2465	2465	0
276	20250307	140500	95518124	2465	2465	2465	2465	0
277	20250307	140400	95518124	2465	2465	2465	2465	0
278	20250307	140300	95518124	2465	2465	2465	2465	31
279	20250307	140200	95441709	2465	2465	2465	2465	0
280	20250307	140100	95441709	2465	2465	2465	2465	0
281	20250307	140000	95441709	2465	2465	2465	2465	1
282	20250307	135900	95439244	2460	2462	2462	2460	4
283	20250307	135800	95429400	2465	2465	2465	2465	1
284	20250307	135700	95426935	2465	2465	2465	2465	0
285	20250307	135600	95426935	2465	2465	2465	2465	0
286	20250307	135500	95426935	2465	2465	2465	2465	0
287	20250307	135400	95426935	2465	2465	2465	2465	0
288	20250307	135300	95426935	2465	2465	2465	2465	0
289	20250307	135200	95426935	2465	2465	2465	2465	0
290	20250307	135100	95426935	2465	2465	2465	2465	0
291	20250307	135000	95426935	2465	2465	2465	2465	0
292	20250307	134900	95426935	2465	2465	2465	2465	0
293	20250307	134800	95426935	2465	2465	2465	2465	0
294	20250307	134700	95426935	2465	2465	2465	2465	0
295	20250307	134600	95426935	2465	2465	2465	2465	0
296	20250307	134500	95426935	2465	2465	2465	2465	0
297	20250307	134400	95426935	2465	2465	2465	2465	1
298	20250307	134300	95424470	2465	2465	2465	2465	0
299	20250307	134200	95424470	2465	2465	2465	2465	0
300	20250307	134100	95424470	2465	2465	2465	2465	1
301	20250307	134000	95422005	2455	2455	2455	2455	4
302	20250307	133900	95412185	2460	2460	2460	2460	0
303	20250307	133800	95412185	2460	2460	2460	2460	2
304	20250307	133700	95407265	2465	2465	2465	2465	0
305	20250307	133600	95407265	2465	2465	2465	2465	0
306	20250307	133500	95407265	2465	2465	2465	2465	0
307	20250307	133400	95407265	2465	2465	2465	2465	0
308	20250307	133300	95407265	2465	2465	2465	2465	0
309	20250307	133200	95407265	2465	2465	2465	2465	0
310	20250307	133100	95407265	2465	2465	2465	2465	0
311	20250307	133000	95407265	2465	2465	2465	2465	0
312	20250307	132900	95407265	2465	2465	2465	2465	0
313	20250307	132800	95407265	2465	2465	2465	2465	0
314	20250307	132700	95407265	2465	2465	2465	2465	0
315	20250307	132600	95407265	2465	2465	2465	2465	0
316	20250307	132500	95407265	2465	2465	2465	2465	1
317	20250307	132400	95404800	2460	2460	2460	2460	0
318	20250307	132300	95404800	2460	2460	2460	2460	654
319	20250307	132200	93795960	2455	2455	2455	2455	0
320	20250307	132100	93795960	2455	2455	2455	2455	0
321	20250307	132000	93795960	2455	2455	2455	2455	0
322	20250307	131900	93795960	2455	2455	2455	2455	0
323	20250307	131800	93795960	2455	2455	2455	2455	0
324	20250307	131700	93795960	2455	2455	2455	2455	2136
325	20250307	131600	88552080	2455	2455	2455	2455	0
326	20250307	131500	88552080	2455	2455	2455	2455	0
327	20250307	131400	88552080	2455	2455	2455	2455	0
328	20250307	131300	88552080	2455	2455	2455	2455	0
329	20250307	131200	88552080	2455	2450	2455	2450	2195
330	20250307	131100	83174325	2450	2450	2450	2450	0
331	20250307	131000	83174325	2450	2450	2450	2450	0
332	20250307	130900	83174325	2450	2450	2450	2450	0
333	20250307	130800	83174325	2450	2450	2450	2450	0
334	20250307	130700	83174325	2450	2450	2450	2450	0
335	20250307	130600	83174325	2450	2450	2450	2450	0
336	20250307	130500	83174325	2450	2450	2450	2450	0
337	20250307	130400	83174325	2450	2450	2450	2450	0
338	20250307	130300	83174325	2450	2450	2450	2450	0
339	20250307	130200	83174325	2450	2450	2450	2450	0
340	20250307	130100	83174325	2450	2450	2450	2450	0
341	20250307	130000	83174325	2450	2450	2450	2450	0
342	20250307	125900	83174325	2450	2450	2450	2450	0
343	20250307	125800	83174325	2450	2450	2450	2450	0
344	20250307	125700	83174325	2450	2450	2450	2450	0
345	20250307	125600	83174325	2450	2450	2450	2450	0
346	20250307	125500	83174325	2450	2450	2450	2450	0
347	20250307	125400	83174325	2450	2450	2450	2450	0
348	20250307	125300	83174325	2450	2450	2450	2450	0
349	20250307	125200	83174325	2450	2450	2450	2450	0
350	20250307	125100	83174325	2450	2450	2450	2450	0
351	20250307	125000	83174325	2450	2450	2450	2450	0
352	20250307	124900	83174325	2450	2450	2450	2450	0
353	20250307	124800	83174325	2450	2450	2450	2450	0
354	20250307	124700	83174325	2450	2450	2450	2450	0
355	20250307	124600	83174325	2450	2450	2450	2450	0
356	20250307	124500	83174325	2450	2450	2450	2450	0
357	20250307	124400	83174325	2450	2450	2450	2450	0
358	20250307	124300	83174325	2450	2450	2450	2450	0
359	20250307	124200	83174325	2450	2450	2450	2450	0
360	20250307	124100	83174325	2450	2450	2450	2450	0
361	20250307	124000	83174325	2450	2450	2450	2450	0
362	20250307	123900	83174325	2450	2450	2450	2450	0
363	20250307	123800	83174325	2450	2450	2450	2450	0
364	20250307	123700	83174325	2450	2450	2450	2450	0
365	20250307	123600	83174325	2450	2450	2450	2450	0
366	20250307	123500	83174325	2450	2450	2450	2450	0
367	20250307	123400	83174325	2450	2450	2450	2450	0
368	20250307	123300	83174325	2450	2450	2450	2450	0
369	20250307	123200	83174325	2450	2450	2450	2450	0
370	20250307	123100	83174325	2450	2450	2450	2450	0
371	20250307	123000	83174325	2450	2450	2450	2450	0
372	20250307	122900	83174325	2450	2450	2450	2450	0
373	20250307	122800	83174325	2450	2450	2450	2450	0
374	20250307	122700	83174325	2450	2450	2450	2450	0
375	20250307	122600	83174325	2450	2450	2450	2450	0
376	20250307	122500	83174325	2450	2450	2450	2450	0
377	20250307	122400	83174325	2450	2450	2450	2450	0
378	20250307	122300	83174325	2450	2450	2450	2450	0
379	20250307	122200	83174325	2450	2450	2450	2450	0
380	20250307	122100	83174325	2450	2450	2450	2450	0
381	20250307	122000	83174325	2450	2450	2450	2450	0
382	20250307	121900	83174325	2450	2450	2450	2450	0
383	20250307	121800	83174325	2450	2450	2450	2450	0
384	20250307	121700	83174325	2450	2450	2450	2450	0
385	20250307	121600	83174325	2450	2450	2450	2450	0
386	20250307	121500	83174325	2450	2450	2450	2450	0
387	20250307	121400	83174325	2450	2450	2450	2450	0
388	20250307	121300	83174325	2450	2450	2450	2450	0
389	20250307	121200	83174325	2450	2450	2450	2450	2
390	20250307	121100	83169425	2450	2450	2450	2450	0
391	20250307	121000	83169425	2450	2450	2450	2450	0
392	20250307	120900	83169425	2450	2450	2450	2450	0
393	20250307	120800	83169425	2450	2450	2450	2450	0
394	20250307	120700	83169425	2450	2450	2450	2450	0
395	20250307	120600	83169425	2450	2450	2450	2450	0
396	20250307	120500	83169425	2450	2450	2450	2450	0
397	20250307	120400	83169425	2450	2450	2450	2450	0
398	20250307	120300	83169425	2450	2450	2450	2450	0
399	20250307	120200	83169425	2450	2450	2450	2450	0
400	20250307	120100	83169425	2450	2450	2450	2450	0
401	20250307	120000	83169425	2450	2450	2450	2450	0
402	20250307	115900	83169425	2450	2450	2450	2450	0
403	20250307	115800	83169425	2450	2450	2450	2450	0
404	20250307	115700	83169425	2450	2450	2450	2450	0
405	20250307	115600	83169425	2450	2450	2450	2450	0
406	20250307	115500	83169425	2450	2450	2450	2450	0
407	20250307	115400	83169425	2450	2450	2450	2450	0
408	20250307	115300	83169425	2450	2450	2450	2450	0
409	20250307	115200	83169425	2450	2450	2450	2450	0
410	20250307	115100	83169425	2450	2450	2450	2450	0
411	20250307	115000	83169425	2450	2450	2450	2450	0
412	20250307	114900	83169425	2450	2450	2450	2450	0
413	20250307	114800	83169425	2450	2450	2450	2450	0
414	20250307	114700	83169425	2450	2450	2450	2450	0
415	20250307	114600	83169425	2450	2450	2450	2450	40
416	20250307	114500	83071425	2450	2450	2450	2450	0
417	20250307	114400	83071425	2450	2450	2450	2450	0
418	20250307	114300	83071425	2450	2450	2450	2450	1
419	20250307	114200	83068975	2450	2450	2450	2450	0
420	20250307	114100	83068975	2450	2450	2450	2450	0
421	20250307	114000	83068975	2450	2450	2450	2450	0
422	20250307	113900	83068975	2450	2450	2450	2450	0
423	20250307	113800	83068975	2450	2450	2450	2450	0
424	20250307	113700	83068975	2450	2450	2450	2450	1
425	20250307	113600	83066525	2450	2450	2450	2450	0
426	20250307	113500	83066525	2450	2450	2450	2450	0
427	20250307	113400	83066525	2450	2450	2450	2450	0
428	20250307	113300	83066525	2450	2450	2450	2450	0
429	20250307	113200	83066525	2450	2450	2450	2450	0
430	20250307	113100	83066525	2450	2450	2450	2450	0
431	20250307	113000	83066525	2450	2450	2450	2450	0
432	20250307	112900	83066525	2450	2450	2450	2450	0
433	20250307	112800	83066525	2450	2450	2450	2450	0
434	20250307	112700	83066525	2450	2450	2450	2450	0
435	20250307	112600	83066525	2450	2450	2450	2450	11
436	20250307	112500	83039575	2450	2450	2450	2450	0
437	20250307	112400	83039575	2450	2450	2450	2450	0
438	20250307	112300	83039575	2450	2450	2450	2450	0
439	20250307	112200	83039575	2450	2450	2450	2450	1
440	20250307	112100	83037125	2450	2450	2450	2450	0
441	20250307	112000	83037125	2450	2450	2450	2450	0
442	20250307	111900	83037125	2450	2450	2450	2450	0
443	20250307	111800	83037125	2450	2450	2450	2450	5
444	20250307	111700	83024875	2450	2450	2450	2450	1
445	20250307	111600	83022425	2450	2450	2450	2450	0
446	20250307	111500	83022425	2450	2450	2450	2450	0
447	20250307	111400	83022425	2450	2450	2450	2450	0
448	20250307	111300	83022425	2450	2450	2450	2450	0
449	20250307	111200	83022425	2450	2450	2450	2450	0
450	20250307	111100	83022425	2450	2450	2450	2450	0
451	20250307	111000	83022425	2450	2450	2450	2450	0
452	20250307	110900	83022425	2450	2450	2450	2450	0
453	20250307	110800	83022425	2450	2450	2450	2450	0
454	20250307	110700	83022425	2450	2450	2450	2450	0
455	20250307	110600	83022425	2450	2450	2450	2450	0
456	20250307	110500	83022425	2450	2450	2450	2450	0
457	20250307	110400	83022425	2450	2450	2450	2450	0
458	20250307	110300	83022425	2450	2450	2450	2450	0
459	20250307	110200	83022425	2450	2450	2450	2450	0
460	20250307	110100	83022425	2450	2450	2450	2450	0
461	20250307	110000	83022425	2450	2450	2450	2450	0
462	20250307	105900	83022425	2450	2450	2450	2450	0
463	20250307	105800	83022425	2450	2450	2450	2450	0
464	20250307	105700	83022425	2450	2450	2450	2450	0
465	20250307	105600	83022425	2450	2450	2450	2450	0
466	20250307	105500	83022425	2450	2450	2450	2450	0
467	20250307	105400	83022425	2450	2450	2450	2450	8
468	20250307	105300	83002825	2450	2450	2450	2450	0
469	20250307	105200	83002825	2450	2450	2450	2450	0
470	20250307	105100	83002825	2450	2450	2450	2450	0
471	20250307	105000	83002825	2450	2450	2450	2450	0
472	20250307	104900	83002825	2450	2450	2450	2450	0
473	20250307	104800	83002825	2450	2450	2450	2450	0
474	20250307	104700	83002825	2450	2447	2450	2445	17
475	20250307	104600	82961222	2447	2447	2447	2447	0
476	20250307	104500	82961222	2447	2447	2447	2447	0
477	20250307	104400	82961222	2447	2447	2447	2447	0
478	20250307	104300	82961222	2447	2447	2447	2447	0
479	20250307	104200	82961222	2447	2447	2447	2447	0
480	20250307	104100	82961222	2447	2450	2450	2445	468
481	20250307	104000	81816950	2452	2452	2452	2452	0
482	20250307	103900	81816950	2452	2452	2452	2452	0
483	20250307	103800	81816950	2452	2452	2452	2452	0
484	20250307	103700	81816950	2452	2452	2452	2452	1
485	20250307	103600	81814498	2452	2452	2452	2452	0
486	20250307	103500	81814498	2452	2452	2452	2452	0
487	20250307	103400	81814498	2452	2452	2452	2452	0
488	20250307	103300	81814498	2452	2452	2452	2452	0
489	20250307	103200	81814498	2452	2452	2452	2452	0
490	20250307	103100	81814498	2452	2452	2452	2452	3
491	20250307	103000	81807142	2452	2452	2452	2452	1
492	20250307	102900	81804690	2455	2455	2455	2455	0
493	20250307	102800	81804690	2455	2455	2455	2455	0
494	20250307	102700	81804690	2455	2455	2455	2455	0
495	20250307	102600	81804690	2455	2455	2455	2455	0
496	20250307	102500	81804690	2455	2455	2455	2455	3
497	20250307	102400	81797325	2450	2465	2465	2450	6610
498	20250307	102300	65567460	2475	2470	2475	2470	2
499	20250307	102200	65562515	2465	2465	2465	2465	0
500	20250307	102100	65562515	2465	2465	2465	2465	0
501	20250307	102000	65562515	2465	2465	2465	2465	0
502	20250307	101900	65562515	2465	2465	2465	2465	0
503	20250307	101800	65562515	2465	2465	2465	2465	0
504	20250307	101700	65562515	2465	2465	2465	2465	0
505	20250307	101600	65562515	2465	2465	2465	2465	0
506	20250307	101500	65562515	2465	2470	2470	2465	2
507	20250307	101400	65557580	2475	2475	2475	2475	0
508	20250307	101300	65557580	2475	2475	2475	2475	0
509	20250307	101200	65557580	2475	2475	2475	2475	0
510	20250307	101100	65557580	2475	2475	2475	2475	2
511	20250307	101000	65552630	2475	2475	2475	2475	2
512	20250307	100900	65547680	2470	2470	2470	2470	0
513	20250307	100800	65547680	2470	2470	2470	2470	0
514	20250307	100700	65547680	2470	2470	2470	2470	0
515	20250307	100600	65547680	2470	2470	2470	2470	3
516	20250307	100500	65540270	2475	2475	2475	2475	3
517	20250307	100400	65532845	2475	2475	2475	2475	0
518	20250307	100300	65532845	2475	2475	2475	2475	0
519	20250307	100200	65532845	2475	2475	2475	2475	0
520	20250307	100100	65532845	2475	2475	2475	2475	0
521	20250307	100000	65532845	2475	2475	2475	2475	0
522	20250307	095900	65532845	2475	2475	2475	2475	0
523	20250307	095800	65532845	2475	2475	2475	2475	0
524	20250307	095700	65532845	2475	2475	2475	2475	0
525	20250307	095600	65532845	2475	2475	2475	2475	0
526	20250307	095500	65532845	2475	2475	2475	2475	0
527	20250307	095400	65532845	2475	2475	2475	2475	0
528	20250307	095300	65532845	2475	2475	2475	2475	0
529	20250307	095200	65532845	2475	2475	2475	2475	0
530	20250307	095100	65532845	2475	2475	2475	2475	0
531	20250307	095000	65532845	2475	2475	2475	2475	1
532	20250307	094900	65530370	2470	2470	2470	2470	0
533	20250307	094800	65530370	2470	2470	2470	2470	0
534	20250307	094700	65530370	2470	2470	2470	2470	0
535	20250307	094600	65530370	2470	2470	2470	2470	0
536	20250307	094500	65530370	2470	2470	2470	2470	0
537	20250307	094400	65530370	2470	2472	2472	2470	25
538	20250307	094300	65468600	2475	2475	2475	2475	0
539	20250307	094200	65468600	2475	2475	2475	2475	100
540	20250307	094100	65221100	2475	2475	2475	2475	0
541	20250307	094000	65221100	2475	2465	2475	2465	5000
542	20250307	093900	52849230	2475	2450	2475	2450	5000
543	20250307	093800	40519310	2450	2450	2450	2450	0
544	20250307	093700	40519310	2450	2460	2460	2450	2055
545	20250307	093600	35482530	2460	2460	2460	2450	10506
546	20250307	093500	9742755	2460	2460	2460	2460	0
547	20250307	093400	9742755	2460	2460	2460	2460	0
548	20250307	093300	9742755	2460	2460	2460	2460	0
549	20250307	093200	9742755	2460	2460	2460	2460	1
550	20250307	093100	9740295	2460	2460	2460	2460	3
551	20250307	093000	9732915	2460	2460	2460	2460	0
552	20250307	092900	9732915	2460	2460	2460	2460	1
553	20250307	092800	9730455	2465	2465	2465	2465	0
554	20250307	092700	9730455	2465	2465	2465	2465	0
555	20250307	092600	9730455	2465	2460	2465	2460	5
556	20250307	092500	9718150	2460	2460	2460	2460	0
557	20250307	092400	9718150	2460	2460	2460	2460	0
558	20250307	092300	9718150	2460	2460	2460	2460	0
559	20250307	092200	9718150	2460	2460	2460	2460	0
560	20250307	092100	9718150	2460	2460	2460	2460	0
561	20250307	092000	9718150	2460	2460	2460	2460	0
562	20250307	091900	9718150	2460	2460	2460	2460	0
563	20250307	091800	9718150	2460	2460	2460	2460	0
564	20250307	091700	9718150	2460	2460	2460	2460	0
565	20250307	091600	9718150	2460	2460	2460	2460	1
566	20250307	091500	9715690	2455	2455	2455	2445	1535
567	20250307	091400	5961020	2460	2460	2460	2460	0
568	20250307	091300	5961020	2460	2460	2460	2460	0
569	20250307	091200	5961020	2460	2460	2460	2460	1
570	20250307	091100	5958560	2455	2455	2455	2455	0
571	20250307	091000	5958560	2455	2455	2455	2455	0
572	20250307	090900	5958560	2455	2455	2455	2455	1
573	20250307	090800	5956105	2455	2455	2455	2455	0
574	20250307	090700	5956105	2455	2455	2455	2455	0
575	20250307	090600	5956105	2455	2455	2455	2455	1
576	20250307	090500	5953650	2455	2455	2455	2455	0
577	20250307	090400	5953650	2455	2455	2455	2455	1
578	20250307	090300	5951195	2475	2475	2475	2475	0
579	20250307	090200	5951195	2475	2475	2475	2475	0
580	20250307	090100	5951195	2475	2475	2475	2475	1
581	20250307	090000	5948720	2440	2440	2440	2440	2438