KissMeData/003080/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	183900	63809565	2430	2430	2430	2430	1280
3	20250321	183800	63809565	2430	2430	2430	2430	0
4	20250321	183700	63809565	2430	2430	2430	2430	0
5	20250321	183600	63809565	2430	2430	2430	2430	0
6	20250321	183500	63809565	2430	2430	2430	2430	0
7	20250321	183400	63809565	2430	2430	2430	2430	0
8	20250321	183300	63809565	2430	2430	2430	2430	0
9	20250321	183200	63809565	2430	2430	2430	2430	0
10	20250321	183100	63809565	2430	2430	2430	2430	0
11	20250321	183000	63809565	2430	2430	2430	2430	0
12	20250321	182900	63809565	2430	2430	2430	2430	0
13	20250321	182800	63809565	2430	2430	2430	2430	0
14	20250321	182700	63809565	2430	2430	2430	2430	0
15	20250321	182600	63809565	2430	2430	2430	2430	0
16	20250321	182500	63809565	2430	2430	2430	2430	0
17	20250321	182400	63809565	2430	2430	2430	2430	0
18	20250321	182300	63809565	2430	2430	2430	2430	0
19	20250321	182200	63809565	2430	2430	2430	2430	0
20	20250321	182100	63809565	2430	2430	2430	2430	0
21	20250321	182000	63809565	2430	2430	2430	2430	0
22	20250321	181900	63809565	2430	2430	2430	2430	0
23	20250321	181800	63809565	2430	2430	2430	2430	0
24	20250321	181700	63809565	2430	2430	2430	2430	0
25	20250321	181600	63809565	2430	2430	2430	2430	0
26	20250321	181500	63809565	2430	2430	2430	2430	0
27	20250321	181400	63809565	2430	2430	2430	2430	0
28	20250321	181300	63809565	2430	2430	2430	2430	0
29	20250321	181200	63809565	2430	2430	2430	2430	0
30	20250321	181100	63809565	2430	2430	2430	2430	0
31	20250321	181000	63809565	2430	2430	2430	2430	0
32	20250321	180900	63809565	2430	2430	2430	2430	1280
33	20250321	180800	63809565	2430	2430	2430	2430	0
34	20250321	180700	63809565	2430	2430	2430	2430	0
35	20250321	180600	63809565	2430	2430	2430	2430	0
36	20250321	180500	63809565	2430	2430	2430	2430	0
37	20250321	180400	63809565	2430	2430	2430	2430	0
38	20250321	180300	63809565	2430	2430	2430	2430	0
39	20250321	180200	63809565	2430	2430	2430	2430	0
40	20250321	180100	63809565	2430	2430	2430	2430	0
41	20250321	180000	63809565	2430	2430	2430	2430	0
42	20250321	175900	63809565	2430	2430	2430	2430	0
43	20250321	175800	63809565	2430	2430	2430	2430	0
44	20250321	175700	63809565	2430	2430	2430	2430	0
45	20250321	175600	63809565	2430	2430	2430	2430	0
46	20250321	175500	63809565	2430	2430	2430	2430	0
47	20250321	175400	63809565	2430	2430	2430	2430	0
48	20250321	175300	63809565	2430	2430	2430	2430	0
49	20250321	175200	63809565	2430	2430	2430	2430	0
50	20250321	175100	63809565	2430	2430	2430	2430	0
51	20250321	175000	63809565	2430	2430	2430	2430	0
52	20250321	174900	63809565	2430	2430	2430	2430	0
53	20250321	174800	63809565	2430	2430	2430	2430	0
54	20250321	174700	63809565	2430	2430	2430	2430	0
55	20250321	174600	63809565	2430	2430	2430	2430	0
56	20250321	174500	63809565	2430	2430	2430	2430	0
57	20250321	174400	63809565	2430	2430	2430	2430	0
58	20250321	174300	63809565	2430	2430	2430	2430	0
59	20250321	174200	63809565	2430	2430	2430	2430	0
60	20250321	174100	63809565	2430	2430	2430	2430	0
61	20250321	174000	63809565	2430	2430	2430	2430	0
62	20250321	173900	63809565	2430	2430	2430	2430	1280
63	20250321	173800	63809565	2430	2430	2430	2430	0
64	20250321	173700	63809565	2430	2430	2430	2430	0
65	20250321	173600	63809565	2430	2430	2430	2430	0
66	20250321	173500	63809565	2430	2430	2430	2430	0
67	20250321	173400	63809565	2430	2430	2430	2430	0
68	20250321	173300	63809565	2430	2430	2430	2430	0
69	20250321	173200	63809565	2430	2430	2430	2430	0
70	20250321	173100	63809565	2430	2430	2430	2430	0
71	20250321	173000	63809565	2430	2430	2430	2430	0
72	20250321	172900	63809565	2430	2430	2430	2430	0
73	20250321	172800	63809565	2430	2430	2430	2430	0
74	20250321	172700	63809565	2430	2430	2430	2430	0
75	20250321	172600	63809565	2430	2430	2430	2430	0
76	20250321	172500	63809565	2430	2430	2430	2430	0
77	20250321	172400	63809565	2430	2430	2430	2430	0
78	20250321	172300	63809565	2430	2430	2430	2430	0
79	20250321	172200	63809565	2430	2430	2430	2430	0
80	20250321	172100	63809565	2430	2430	2430	2430	0
81	20250321	172000	63809565	2430	2430	2430	2430	0
82	20250321	171900	63809565	2430	2430	2430	2430	0
83	20250321	171800	63809565	2430	2430	2430	2430	0
84	20250321	171700	63809565	2430	2430	2430	2430	0
85	20250321	171600	63809565	2430	2430	2430	2430	0
86	20250321	171500	63809565	2430	2430	2430	2430	0
87	20250321	171400	63809565	2430	2430	2430	2430	0
88	20250321	171300	63809565	2430	2430	2430	2430	0
89	20250321	171200	63809565	2430	2430	2430	2430	0
90	20250321	171100	63809565	2430	2430	2430	2430	0
91	20250321	171000	63809565	2430	2430	2430	2430	0
92	20250321	170900	63809565	2430	2430	2430	2430	1280
93	20250321	170800	63809565	2430	2430	2430	2430	0
94	20250321	170700	63809565	2430	2430	2430	2430	0
95	20250321	170600	63809565	2430	2430	2430	2430	0
96	20250321	170500	63809565	2430	2430	2430	2430	0
97	20250321	170400	63809565	2430	2430	2430	2430	0
98	20250321	170300	63809565	2430	2430	2430	2430	0
99	20250321	170200	63809565	2430	2430	2430	2430	0
100	20250321	170100	63809565	2430	2430	2430	2430	0
101	20250321	170000	63809565	2430	2430	2430	2430	0
102	20250321	165900	63809565	2430	2430	2430	2430	0
103	20250321	165800	63809565	2430	2430	2430	2430	0
104	20250321	165700	63809565	2430	2430	2430	2430	0
105	20250321	165600	63809565	2430	2430	2430	2430	0
106	20250321	165500	63809565	2430	2430	2430	2430	0
107	20250321	165400	63809565	2430	2430	2430	2430	0
108	20250321	165300	63809565	2430	2430	2430	2430	0
109	20250321	165200	63809565	2430	2430	2430	2430	0
110	20250321	165100	63809565	2430	2430	2430	2430	0
111	20250321	165000	63809565	2430	2430	2430	2430	0
112	20250321	164900	63809565	2430	2430	2430	2430	0
113	20250321	164800	63809565	2430	2430	2430	2430	0
114	20250321	164700	63809565	2430	2430	2430	2430	0
115	20250321	164600	63809565	2430	2430	2430	2430	0
116	20250321	164500	63809565	2430	2430	2430	2430	0
117	20250321	164400	63809565	2430	2430	2430	2430	0
118	20250321	164300	63809565	2430	2430	2430	2430	0
119	20250321	164200	63809565	2430	2430	2430	2430	0
120	20250321	164100	63809565	2430	2430	2430	2430	0
121	20250321	164000	63809565	2430	2430	2430	2430	0
122	20250321	163900	63809565	2430	2430	2430	2430	1280
123	20250321	163800	63809565	2430	2430	2430	2430	0
124	20250321	163700	63809565	2430	2430	2430	2430	0
125	20250321	163600	63809565	2430	2430	2430	2430	0
126	20250321	163500	63809565	2430	2430	2430	2430	0
127	20250321	163400	63809565	2430	2430	2430	2430	0
128	20250321	163300	63809565	2430	2430	2430	2430	0
129	20250321	163200	63809565	2430	2430	2430	2430	0
130	20250321	163100	63809565	2430	2430	2430	2430	0
131	20250321	163000	63809565	2430	2430	2430	2430	0
132	20250321	162900	63809565	2430	2430	2430	2430	0
133	20250321	162800	63809565	2430	2430	2430	2430	0
134	20250321	162700	63809565	2430	2430	2430	2430	0
135	20250321	162600	63809565	2430	2430	2430	2430	0
136	20250321	162500	63809565	2430	2430	2430	2430	0
137	20250321	162400	63809565	2430	2430	2430	2430	0
138	20250321	162300	63809565	2430	2430	2430	2430	0
139	20250321	162200	63809565	2430	2430	2430	2430	0
140	20250321	162100	63809565	2430	2430	2430	2430	0
141	20250321	162000	63809565	2430	2430	2430	2430	0
142	20250321	161900	63809565	2430	2430	2430	2430	0
143	20250321	161800	63809565	2430	2430	2430	2430	0
144	20250321	161700	63809565	2430	2430	2430	2430	0
145	20250321	161600	63809565	2430	2430	2430	2430	0
146	20250321	161500	63809565	2430	2430	2430	2430	0
147	20250321	161400	63809565	2430	2430	2430	2430	0
148	20250321	161300	63809565	2430	2430	2430	2430	0
149	20250321	161200	63809565	2430	2430	2430	2430	0
150	20250321	161100	63809565	2430	2430	2430	2430	0
151	20250321	161000	63809565	2430	2430	2430	2430	0
152	20250321	160900	63809565	2430	2430	2430	2430	1280
153	20250321	160800	63809565	2430	2430	2430	2430	0
154	20250321	160700	63809565	2430	2430	2430	2430	0
155	20250321	160600	63809565	2430	2430	2430	2430	0
156	20250321	160500	63809565	2430	2430	2430	2430	0
157	20250321	160400	63809565	2430	2430	2430	2430	0
158	20250321	160300	63809565	2430	2430	2430	2430	0
159	20250321	160200	63809565	2430	2430	2430	2430	0
160	20250321	160100	63809565	2430	2430	2430	2430	0
161	20250321	160000	63809565	2430	2430	2430	2430	0
162	20250321	155900	63809565	2430	2430	2430	2430	0
163	20250321	155800	63809565	2430	2430	2430	2430	0
164	20250321	155700	63809565	2430	2430	2430	2430	0
165	20250321	155600	63809565	2430	2430	2430	2430	0
166	20250321	155500	63809565	2430	2430	2430	2430	0
167	20250321	155400	63809565	2430	2430	2430	2430	0
168	20250321	155300	63809565	2430	2430	2430	2430	0
169	20250321	155200	63809565	2430	2430	2430	2430	0
170	20250321	155100	63809565	2430	2430	2430	2430	0
171	20250321	155000	63809565	2430	2430	2430	2430	0
172	20250321	154900	63809565	2430	2430	2430	2430	0
173	20250321	154800	63809565	2430	2430	2430	2430	0
174	20250321	154700	63809565	2430	2430	2430	2430	0
175	20250321	154600	63809565	2430	2430	2430	2430	0
176	20250321	154500	63809565	2430	2430	2430	2430	0
177	20250321	154400	63809565	2430	2430	2430	2430	0
178	20250321	154300	63809565	2430	2430	2430	2430	0
179	20250321	154200	63809565	2430	2430	2430	2430	0
180	20250321	154100	63809565	2430	2430	2430	2430	0
181	20250321	154000	63809565	2430	2430	2430	2430	0
182	20250321	153900	63809565	2430	2430	2430	2430	1280
183	20250321	153800	63809565	2430	2430	2430	2430	0
184	20250321	153700	63809565	2430	2430	2430	2430	0
185	20250321	153600	63809565	2430	2430	2430	2430	0
186	20250321	153500	63809565	2430	2430	2430	2430	0
187	20250321	153400	63809565	2430	2430	2430	2430	0
188	20250321	153300	63809565	2430	2430	2430	2430	0
189	20250321	153200	63809565	2430	2430	2430	2430	0
190	20250321	153100	63809565	2430	2430	2430	2430	0
191	20250321	153000	63809565	2430	2430	2430	2430	1280
192	20250321	152900	60699165	2435	2435	2435	2435	0
193	20250321	152800	60699165	2435	2435	2435	2435	0
194	20250321	152700	60699165	2435	2435	2435	2435	0
195	20250321	152600	60699165	2435	2435	2435	2435	0
196	20250321	152500	60699165	2435	2435	2435	2435	0
197	20250321	152400	60699165	2435	2435	2435	2435	0
198	20250321	152300	60699165	2435	2435	2435	2435	0
199	20250321	152200	60699165	2435	2435	2435	2435	0
200	20250321	152100	60699165	2435	2435	2435	2435	0
201	20250321	152000	60699165	2435	2435	2435	2435	0
202	20250321	151900	60699165	2435	2435	2435	2435	0
203	20250321	151800	60699165	2435	2435	2435	2435	0
204	20250321	151700	60699165	2435	2435	2435	2435	0
205	20250321	151600	60699165	2435	2435	2435	2435	0
206	20250321	151500	60699165	2435	2435	2435	2435	16
207	20250321	151400	60660205	2435	2435	2435	2435	1
208	20250321	151300	60657770	2440	2440	2440	2440	0
209	20250321	151200	60657770	2440	2440	2440	2440	0
210	20250321	151100	60657770	2440	2440	2440	2440	0
211	20250321	151000	60657770	2440	2440	2440	2440	0
212	20250321	150900	60657770	2440	2440	2440	2440	0
213	20250321	150800	60657770	2440	2440	2440	2440	0
214	20250321	150700	60657770	2440	2440	2440	2440	0
215	20250321	150600	60657770	2440	2440	2440	2440	0
216	20250321	150500	60657770	2440	2440	2440	2440	0
217	20250321	150400	60657770	2440	2440	2440	2440	0
218	20250321	150300	60657770	2440	2440	2440	2440	0
219	20250321	150200	60657770	2440	2440	2440	2440	0
220	20250321	150100	60657770	2440	2440	2440	2440	0
221	20250321	150000	60657770	2440	2440	2440	2440	0
222	20250321	145900	60657770	2440	2440	2440	2440	0
223	20250321	145800	60657770	2440	2440	2440	2440	0
224	20250321	145700	60657770	2440	2440	2440	2440	0
225	20250321	145600	60657770	2440	2440	2440	2440	0
226	20250321	145500	60657770	2440	2440	2440	2440	0
227	20250321	145400	60657770	2440	2440	2440	2440	0
228	20250321	145300	60657770	2440	2440	2440	2440	0
229	20250321	145200	60657770	2440	2440	2440	2440	0
230	20250321	145100	60657770	2440	2440	2440	2440	0
231	20250321	145000	60657770	2440	2440	2440	2440	10
232	20250321	144900	60633370	2440	2440	2440	2440	0
233	20250321	144800	60633370	2440	2440	2440	2440	0
234	20250321	144700	60633370	2440	2440	2440	2440	0
235	20250321	144600	60633370	2440	2440	2440	2440	0
236	20250321	144500	60633370	2440	2440	2440	2440	0
237	20250321	144400	60633370	2440	2440	2440	2440	0
238	20250321	144300	60633370	2440	2440	2440	2440	0
239	20250321	144200	60633370	2440	2440	2440	2440	0
240	20250321	144100	60633370	2440	2440	2440	2440	0
241	20250321	144000	60633370	2440	2440	2440	2440	0
242	20250321	143900	60633370	2440	2440	2440	2440	0
243	20250321	143800	60633370	2440	2440	2440	2440	0
244	20250321	143700	60633370	2440	2440	2440	2440	0
245	20250321	143600	60633370	2440	2440	2440	2440	0
246	20250321	143500	60633370	2440	2440	2440	2440	0
247	20250321	143400	60633370	2440	2440	2440	2440	0
248	20250321	143300	60633370	2440	2440	2440	2440	0
249	20250321	143200	60633370	2440	2440	2440	2440	0
250	20250321	143100	60633370	2440	2440	2440	2440	0
251	20250321	143000	60633370	2440	2440	2440	2440	0
252	20250321	142900	60633370	2440	2440	2440	2440	0
253	20250321	142800	60633370	2440	2440	2440	2440	0
254	20250321	142700	60633370	2440	2440	2440	2440	0
255	20250321	142600	60633370	2440	2440	2440	2440	0
256	20250321	142500	60633370	2440	2440	2440	2440	0
257	20250321	142400	60633370	2440	2440	2440	2440	0
258	20250321	142300	60633370	2440	2440	2440	2440	0
259	20250321	142200	60633370	2440	2440	2440	2440	0
260	20250321	142100	60633370	2440	2440	2440	2440	0
261	20250321	142000	60633370	2440	2440	2440	2440	0
262	20250321	141900	60633370	2440	2440	2440	2440	0
263	20250321	141800	60633370	2440	2440	2440	2440	0
264	20250321	141700	60633370	2440	2440	2440	2440	1
265	20250321	141600	60630930	2435	2435	2435	2435	0
266	20250321	141500	60630930	2435	2435	2435	2435	210
267	20250321	141400	60119580	2435	2435	2435	2435	0
268	20250321	141300	60119580	2435	2435	2435	2435	0
269	20250321	141200	60119580	2435	2435	2435	2435	0
270	20250321	141100	60119580	2435	2435	2435	2435	0
271	20250321	141000	60119580	2435	2435	2435	2435	579
272	20250321	140900	58709715	2430	2430	2430	2430	1
273	20250321	140800	58707285	2430	2430	2430	2430	1538
274	20250321	140700	54969945	2435	2435	2435	2435	0
275	20250321	140600	54969945	2435	2435	2435	2435	1855
276	20250321	140500	50453020	2430	2430	2430	2430	0
277	20250321	140400	50453020	2430	2440	2440	2425	19493
278	20250321	140300	3155705	2445	2445	2445	2445	0
279	20250321	140200	3155705	2445	2445	2445	2445	0
280	20250321	140100	3155705	2445	2445	2445	2445	0
281	20250321	140000	3155705	2445	2445	2445	2445	0
282	20250321	135900	3155705	2445	2445	2445	2445	0
283	20250321	135800	3155705	2445	2445	2445	2445	0
284	20250321	135700	3155705	2445	2445	2445	2445	28
285	20250321	135600	3087245	2450	2450	2450	2450	100
286	20250321	135500	2842245	2450	2450	2450	2450	100
287	20250321	135400	2597245	2450	2450	2450	2450	0
288	20250321	135300	2597245	2450	2450	2450	2450	0
289	20250321	135200	2597245	2450	2450	2450	2450	0
290	20250321	135100	2597245	2450	2450	2450	2450	0
291	20250321	135000	2597245	2450	2450	2450	2450	0
292	20250321	134900	2597245	2450	2450	2450	2450	0
293	20250321	134800	2597245	2450	2450	2450	2450	0
294	20250321	134700	2597245	2450	2450	2450	2450	0
295	20250321	134600	2597245	2450	2450	2450	2450	0
296	20250321	134500	2597245	2450	2450	2450	2450	0
297	20250321	134400	2597245	2450	2450	2450	2450	0
298	20250321	134300	2597245	2450	2450	2450	2450	0
299	20250321	134200	2597245	2450	2450	2450	2450	0
300	20250321	134100	2597245	2450	2450	2450	2450	0
301	20250321	134000	2597245	2450	2450	2450	2450	0
302	20250321	133900	2597245	2450	2450	2450	2450	0
303	20250321	133800	2597245	2450	2450	2450	2450	0
304	20250321	133700	2597245	2450	2450	2450	2450	0
305	20250321	133600	2597245	2450	2450	2450	2450	0
306	20250321	133500	2597245	2450	2450	2450	2450	0
307	20250321	133400	2597245	2450	2450	2450	2450	0
308	20250321	133300	2597245	2450	2450	2450	2450	0
309	20250321	133200	2597245	2450	2450	2450	2450	0
310	20250321	133100	2597245	2450	2450	2450	2450	0
311	20250321	133000	2597245	2450	2450	2450	2450	0
312	20250321	132900	2597245	2450	2450	2450	2450	0
313	20250321	132800	2597245	2450	2450	2450	2450	0
314	20250321	132700	2597245	2450	2450	2450	2450	0
315	20250321	132600	2597245	2450	2450	2450	2450	0
316	20250321	132500	2597245	2450	2450	2450	2450	0
317	20250321	132400	2597245	2450	2450	2450	2450	0
318	20250321	132300	2597245	2450	2450	2450	2450	0
319	20250321	132200	2597245	2450	2450	2450	2450	0
320	20250321	132100	2597245	2450	2450	2450	2450	1
321	20250321	132000	2594795	2450	2450	2450	2450	0
322	20250321	131900	2594795	2450	2450	2450	2450	0
323	20250321	131800	2594795	2450	2450	2450	2450	0
324	20250321	131700	2594795	2450	2450	2450	2450	0
325	20250321	131600	2594795	2450	2450	2450	2450	0
326	20250321	131500	2594795	2450	2450	2450	2450	0
327	20250321	131400	2594795	2450	2450	2450	2450	0
328	20250321	131300	2594795	2450	2450	2450	2450	0
329	20250321	131200	2594795	2450	2450	2450	2450	0
330	20250321	131100	2594795	2450	2450	2450	2450	0
331	20250321	131000	2594795	2450	2450	2450	2450	0
332	20250321	130900	2594795	2450	2450	2450	2450	0
333	20250321	130800	2594795	2450	2450	2450	2450	0
334	20250321	130700	2594795	2450	2450	2450	2450	0
335	20250321	130600	2594795	2450	2450	2450	2450	0
336	20250321	130500	2594795	2450	2450	2450	2450	0
337	20250321	130400	2594795	2450	2450	2450	2450	0
338	20250321	130300	2594795	2450	2450	2450	2450	0
339	20250321	130200	2594795	2450	2450	2450	2450	0
340	20250321	130100	2594795	2450	2450	2450	2450	0
341	20250321	130000	2594795	2450	2450	2450	2450	0
342	20250321	125900	2594795	2450	2450	2450	2450	0
343	20250321	125800	2594795	2450	2450	2450	2450	0
344	20250321	125700	2594795	2450	2450	2450	2450	0
345	20250321	125600	2594795	2450	2450	2450	2450	0
346	20250321	125500	2594795	2450	2450	2450	2450	0
347	20250321	125400	2594795	2450	2450	2450	2450	0
348	20250321	125300	2594795	2450	2450	2450	2450	0
349	20250321	125200	2594795	2450	2450	2450	2450	0
350	20250321	125100	2594795	2450	2450	2450	2450	0
351	20250321	125000	2594795	2450	2450	2450	2450	0
352	20250321	124900	2594795	2450	2450	2450	2450	0
353	20250321	124800	2594795	2450	2450	2450	2450	0
354	20250321	124700	2594795	2450	2450	2450	2450	0
355	20250321	124600	2594795	2450	2450	2450	2450	0
356	20250321	124500	2594795	2450	2450	2450	2450	0
357	20250321	124400	2594795	2450	2450	2450	2450	0
358	20250321	124300	2594795	2450	2450	2450	2450	0
359	20250321	124200	2594795	2450	2450	2450	2450	70
360	20250321	124100	2423295	2450	2450	2450	2450	1
361	20250321	124000	2420845	2445	2445	2445	2445	0
362	20250321	123900	2420845	2445	2445	2445	2445	0
363	20250321	123800	2420845	2445	2445	2445	2445	0
364	20250321	123700	2420845	2445	2445	2445	2445	0
365	20250321	123600	2420845	2445	2445	2445	2445	89
366	20250321	123500	2203240	2450	2450	2450	2450	0
367	20250321	123400	2203240	2450	2450	2450	2450	0
368	20250321	123300	2203240	2450	2450	2450	2450	0
369	20250321	123200	2203240	2450	2450	2450	2450	0
370	20250321	123100	2203240	2450	2450	2450	2450	0
371	20250321	123000	2203240	2450	2450	2450	2450	0
372	20250321	122900	2203240	2450	2450	2450	2450	0
373	20250321	122800	2203240	2450	2450	2450	2450	0
374	20250321	122700	2203240	2450	2450	2450	2450	1
375	20250321	122600	2200790	2450	2450	2450	2450	0
376	20250321	122500	2200790	2450	2450	2450	2450	0
377	20250321	122400	2200790	2450	2450	2450	2450	0
378	20250321	122300	2200790	2450	2450	2450	2450	0
379	20250321	122200	2200790	2450	2450	2450	2450	0
380	20250321	122100	2200790	2450	2450	2450	2450	0
381	20250321	122000	2200790	2450	2450	2450	2450	0
382	20250321	121900	2200790	2450	2450	2450	2450	0
383	20250321	121800	2200790	2450	2450	2450	2450	0
384	20250321	121700	2200790	2450	2450	2450	2450	0
385	20250321	121600	2200790	2450	2450	2450	2450	0
386	20250321	121500	2200790	2450	2450	2450	2450	0
387	20250321	121400	2200790	2450	2450	2450	2450	0
388	20250321	121300	2200790	2450	2450	2450	2450	0
389	20250321	121200	2200790	2450	2450	2450	2450	0
390	20250321	121100	2200790	2450	2450	2450	2450	0
391	20250321	121000	2200790	2450	2450	2450	2450	0
392	20250321	120900	2200790	2450	2450	2450	2450	0
393	20250321	120800	2200790	2450	2450	2450	2450	0
394	20250321	120700	2200790	2450	2450	2450	2450	0
395	20250321	120600	2200790	2450	2450	2450	2450	0
396	20250321	120500	2200790	2450	2450	2450	2450	0
397	20250321	120400	2200790	2450	2450	2450	2450	0
398	20250321	120300	2200790	2450	2450	2450	2450	204
399	20250321	120200	1700990	2450	2450	2450	2450	0
400	20250321	120100	1700990	2450	2450	2450	2450	0
401	20250321	120000	1700990	2450	2450	2450	2450	2
402	20250321	115900	1696090	2450	2450	2450	2450	0
403	20250321	115800	1696090	2450	2450	2450	2450	0
404	20250321	115700	1696090	2450	2450	2450	2450	0
405	20250321	115600	1696090	2450	2450	2450	2450	0
406	20250321	115500	1696090	2450	2450	2450	2450	0
407	20250321	115400	1696090	2450	2450	2450	2450	0
408	20250321	115300	1696090	2450	2450	2450	2450	10
409	20250321	115200	1671590	2450	2450	2450	2450	0
410	20250321	115100	1671590	2450	2450	2450	2450	3
411	20250321	115000	1664240	2450	2450	2450	2450	0
412	20250321	114900	1664240	2450	2450	2450	2450	9
413	20250321	114800	1642190	2450	2450	2450	2450	0
414	20250321	114700	1642190	2450	2450	2450	2450	0
415	20250321	114600	1642190	2450	2450	2450	2450	0
416	20250321	114500	1642190	2450	2450	2450	2450	0
417	20250321	114400	1642190	2450	2450	2450	2450	0
418	20250321	114300	1642190	2450	2450	2450	2450	49
419	20250321	114200	1522140	2455	2455	2455	2455	0
420	20250321	114100	1522140	2455	2455	2455	2455	0
421	20250321	114000	1522140	2455	2455	2455	2455	0
422	20250321	113900	1522140	2455	2455	2455	2455	0
423	20250321	113800	1522140	2455	2455	2455	2455	0
424	20250321	113700	1522140	2455	2455	2455	2455	0
425	20250321	113600	1522140	2455	2455	2455	2455	0
426	20250321	113500	1522140	2455	2455	2455	2455	0
427	20250321	113400	1522140	2455	2455	2455	2455	0
428	20250321	113300	1522140	2455	2455	2455	2455	0
429	20250321	113200	1522140	2455	2450	2455	2450	52
430	20250321	113100	1394735	2450	2450	2450	2450	0
431	20250321	113000	1394735	2450	2450	2450	2450	0
432	20250321	112900	1394735	2450	2450	2450	2450	0
433	20250321	112800	1394735	2450	2450	2450	2450	0
434	20250321	112700	1394735	2450	2450	2450	2450	1
435	20250321	112600	1392285	2450	2450	2450	2450	0
436	20250321	112500	1392285	2450	2450	2450	2450	0
437	20250321	112400	1392285	2450	2450	2450	2450	0
438	20250321	112300	1392285	2450	2450	2450	2450	0
439	20250321	112200	1392285	2450	2450	2450	2450	0
440	20250321	112100	1392285	2450	2450	2450	2450	0
441	20250321	112000	1392285	2450	2450	2450	2450	0
442	20250321	111900	1392285	2450	2450	2450	2450	0
443	20250321	111800	1392285	2450	2450	2450	2450	0
444	20250321	111700	1392285	2450	2450	2450	2450	0
445	20250321	111600	1392285	2450	2450	2450	2450	1
446	20250321	111500	1389835	2445	2445	2445	2445	0
447	20250321	111400	1389835	2445	2445	2445	2445	4
448	20250321	111300	1380055	2450	2450	2450	2450	0
449	20250321	111200	1380055	2450	2450	2450	2450	0
450	20250321	111100	1380055	2450	2450	2450	2450	0
451	20250321	111000	1380055	2450	2450	2450	2450	2
452	20250321	110900	1375155	2450	2450	2450	2450	1
453	20250321	110800	1372705	2445	2445	2445	2445	0
454	20250321	110700	1372705	2445	2445	2445	2445	94
455	20250321	110600	1142875	2445	2445	2445	2445	0
456	20250321	110500	1142875	2445	2445	2445	2445	0
457	20250321	110400	1142875	2445	2445	2445	2445	0
458	20250321	110300	1142875	2445	2445	2445	2445	0
459	20250321	110200	1142875	2445	2445	2445	2445	0
460	20250321	110100	1142875	2445	2445	2445	2445	0
461	20250321	110000	1142875	2445	2445	2445	2445	0
462	20250321	105900	1142875	2445	2445	2445	2445	0
463	20250321	105800	1142875	2445	2445	2445	2445	4
464	20250321	105700	1133095	2445	2445	2445	2445	0
465	20250321	105600	1133095	2445	2445	2445	2445	0
466	20250321	105500	1133095	2445	2445	2445	2445	1
467	20250321	105400	1130650	2440	2440	2440	2440	0
468	20250321	105300	1130650	2440	2440	2440	2440	0
469	20250321	105200	1130650	2440	2440	2440	2440	0
470	20250321	105100	1130650	2440	2440	2440	2440	0
471	20250321	105000	1130650	2440	2440	2440	2440	0
472	20250321	104900	1130650	2440	2440	2440	2440	0
473	20250321	104800	1130650	2440	2440	2440	2440	0
474	20250321	104700	1130650	2440	2440	2440	2440	0
475	20250321	104600	1130650	2440	2440	2440	2440	0
476	20250321	104500	1130650	2440	2440	2440	2440	0
477	20250321	104400	1130650	2440	2440	2440	2440	0
478	20250321	104300	1130650	2440	2440	2440	2440	0
479	20250321	104200	1130650	2440	2440	2440	2440	0
480	20250321	104100	1130650	2440	2440	2440	2440	0
481	20250321	104000	1130650	2440	2440	2440	2440	0
482	20250321	103900	1130650	2440	2440	2440	2440	0
483	20250321	103800	1130650	2440	2440	2440	2440	0
484	20250321	103700	1130650	2440	2440	2440	2440	46
485	20250321	103600	1018410	2440	2440	2440	2440	0
486	20250321	103500	1018410	2440	2440	2440	2440	0
487	20250321	103400	1018410	2440	2440	2440	2440	0
488	20250321	103300	1018410	2440	2440	2440	2440	0
489	20250321	103200	1018410	2440	2440	2440	2440	3
490	20250321	103100	1011090	2440	2440	2440	2440	0
491	20250321	103000	1011090	2440	2440	2440	2440	0
492	20250321	102900	1011090	2440	2440	2440	2440	0
493	20250321	102800	1011090	2440	2440	2440	2440	0
494	20250321	102700	1011090	2440	2440	2440	2440	0
495	20250321	102600	1011090	2440	2440	2440	2440	0
496	20250321	102500	1011090	2440	2440	2440	2440	0
497	20250321	102400	1011090	2440	2440	2440	2440	0
498	20250321	102300	1011090	2440	2440	2440	2440	0
499	20250321	102200	1011090	2440	2440	2440	2440	0
500	20250321	102100	1011090	2440	2440	2440	2440	0
501	20250321	102000	1011090	2440	2440	2440	2440	0
502	20250321	101900	1011090	2440	2440	2440	2440	2
503	20250321	101800	1006210	2440	2440	2440	2440	0
504	20250321	101700	1006210	2440	2440	2440	2440	2
505	20250321	101600	1001330	2445	2445	2445	2445	1
506	20250321	101500	998885	2450	2450	2450	2450	0
507	20250321	101400	998885	2450	2450	2450	2450	0
508	20250321	101300	998885	2450	2450	2450	2450	0
509	20250321	101200	998885	2450	2450	2450	2450	0
510	20250321	101100	998885	2450	2450	2450	2450	0
511	20250321	101000	998885	2450	2450	2450	2450	0
512	20250321	100900	998885	2450	2450	2450	2450	0
513	20250321	100800	998885	2450	2450	2450	2450	3
514	20250321	100700	991535	2450	2450	2450	2450	0
515	20250321	100600	991535	2450	2450	2450	2450	0
516	20250321	100500	991535	2450	2450	2450	2450	0
517	20250321	100400	991535	2450	2450	2450	2450	0
518	20250321	100300	991535	2450	2450	2450	2450	0
519	20250321	100200	991535	2450	2450	2450	2450	0
520	20250321	100100	991535	2450	2450	2450	2450	0
521	20250321	100000	991535	2450	2450	2450	2450	4
522	20250321	095900	981735	2450	2450	2450	2450	2
523	20250321	095800	976835	2445	2445	2445	2445	0
524	20250321	095700	976835	2445	2445	2445	2445	0
525	20250321	095600	976835	2445	2445	2445	2445	0
526	20250321	095500	976835	2445	2445	2445	2445	0
527	20250321	095400	976835	2445	2445	2445	2445	0
528	20250321	095300	976835	2445	2445	2445	2445	0
529	20250321	095200	976835	2445	2445	2445	2445	0
530	20250321	095100	976835	2445	2445	2445	2445	0
531	20250321	095000	976835	2445	2445	2445	2445	0
532	20250321	094900	976835	2445	2445	2445	2445	0
533	20250321	094800	976835	2445	2445	2445	2445	0
534	20250321	094700	976835	2445	2445	2445	2445	0
535	20250321	094600	976835	2445	2445	2445	2445	0
536	20250321	094500	976835	2445	2445	2445	2445	0
537	20250321	094400	976835	2445	2445	2445	2445	1
538	20250321	094300	974390	2445	2440	2445	2440	100
539	20250321	094200	730220	2440	2440	2440	2440	0
540	20250321	094100	730220	2440	2440	2440	2440	0
541	20250321	094000	730220	2440	2440	2440	2440	0
542	20250321	093900	730220	2440	2440	2440	2440	25
543	20250321	093800	669220	2440	2440	2440	2440	0
544	20250321	093700	669220	2440	2440	2440	2440	0
545	20250321	093600	669220	2440	2440	2440	2440	1
546	20250321	093500	666780	2440	2440	2440	2440	5
547	20250321	093400	654580	2440	2440	2440	2440	0
548	20250321	093300	654580	2440	2440	2440	2440	0
549	20250321	093200	654580	2440	2440	2440	2440	4
550	20250321	093100	644820	2435	2435	2435	2435	0
551	20250321	093000	644820	2435	2435	2435	2435	0
552	20250321	092900	644820	2435	2435	2435	2435	0
553	20250321	092800	644820	2435	2435	2435	2435	0
554	20250321	092700	644820	2435	2435	2435	2435	0
555	20250321	092600	644820	2435	2435	2435	2435	0
556	20250321	092500	644820	2435	2435	2435	2435	0
557	20250321	092400	644820	2435	2435	2435	2435	0
558	20250321	092300	644820	2435	2435	2435	2435	0
559	20250321	092200	644820	2435	2435	2435	2435	0
560	20250321	092100	644820	2435	2435	2435	2435	0
561	20250321	092000	644820	2435	2435	2435	2435	0
562	20250321	091900	644820	2435	2435	2435	2435	45
563	20250321	091800	535245	2440	2440	2440	2440	0
564	20250321	091700	535245	2440	2435	2440	2435	119
565	20250321	091600	245475	2435	2435	2435	2435	0
566	20250321	091500	245475	2435	2435	2435	2435	0
567	20250321	091400	245475	2435	2435	2435	2435	5
568	20250321	091300	233300	2435	2435	2435	2435	0
569	20250321	091200	233300	2435	2435	2435	2435	0
570	20250321	091100	233300	2435	2435	2435	2435	0
571	20250321	091000	233300	2435	2435	2435	2435	1
572	20250321	090900	230865	2435	2435	2435	2435	0
573	20250321	090800	230865	2435	2435	2435	2435	1
574	20250321	090700	228430	2425	2430	2430	2425	92
575	20250321	090600	4875	2435	2435	2435	2435	1
576	20250321	090500	2440	2440	2440	2440	2440	0
577	20250321	090400	2440	2440	2440	2440	2440	0
578	20250321	090300	2440	2440	2440	2440	2440	0
579	20250321	090200	2440	2440	2440	2440	2440	0
580	20250321	090100	2440	2440	2440	2440	2440	0
581	20250321	090000	2440	2440	2440	2440	2440	1