KissMeData/003080/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183900	386050635	2430	2430	2430	2430	3762
3	20250328	183800	386050635	2430	2430	2430	2430	0
4	20250328	183700	386050635	2430	2430	2430	2430	0
5	20250328	183600	386050635	2430	2430	2430	2430	0
6	20250328	183500	386050635	2430	2430	2430	2430	0
7	20250328	183400	386050635	2430	2430	2430	2430	0
8	20250328	183300	386050635	2430	2430	2430	2430	0
9	20250328	183200	386050635	2430	2430	2430	2430	0
10	20250328	183100	386050635	2430	2430	2430	2430	0
11	20250328	183000	386050635	2430	2430	2430	2430	0
12	20250328	182900	386050635	2430	2430	2430	2430	0
13	20250328	182800	386050635	2430	2430	2430	2430	0
14	20250328	182700	386050635	2430	2430	2430	2430	0
15	20250328	182600	386050635	2430	2430	2430	2430	0
16	20250328	182500	386050635	2430	2430	2430	2430	0
17	20250328	182400	386050635	2430	2430	2430	2430	0
18	20250328	182300	386050635	2430	2430	2430	2430	0
19	20250328	182200	386050635	2430	2430	2430	2430	0
20	20250328	182100	386050635	2430	2430	2430	2430	0
21	20250328	182000	386050635	2430	2430	2430	2430	0
22	20250328	181900	386050635	2430	2430	2430	2430	0
23	20250328	181800	386050635	2430	2430	2430	2430	0
24	20250328	181700	386050635	2430	2430	2430	2430	0
25	20250328	181600	386050635	2430	2430	2430	2430	0
26	20250328	181500	386050635	2430	2430	2430	2430	0
27	20250328	181400	386050635	2430	2430	2430	2430	0
28	20250328	181300	386050635	2430	2430	2430	2430	0
29	20250328	181200	386050635	2430	2430	2430	2430	0
30	20250328	181100	386050635	2430	2430	2430	2430	0
31	20250328	181000	386050635	2430	2430	2430	2430	0
32	20250328	180900	386050635	2430	2430	2430	2430	3762
33	20250328	180800	386050635	2430	2430	2430	2430	0
34	20250328	180700	386050635	2430	2430	2430	2430	0
35	20250328	180600	386050635	2430	2430	2430	2430	0
36	20250328	180500	386050635	2430	2430	2430	2430	0
37	20250328	180400	386050635	2430	2430	2430	2430	0
38	20250328	180300	386050635	2430	2430	2430	2430	0
39	20250328	180200	386050635	2430	2430	2430	2430	0
40	20250328	180100	386050635	2430	2430	2430	2430	0
41	20250328	180000	386050635	2430	2430	2430	2430	0
42	20250328	175900	386050635	2430	2430	2430	2430	0
43	20250328	175800	386050635	2430	2430	2430	2430	0
44	20250328	175700	386050635	2430	2430	2430	2430	0
45	20250328	175600	386050635	2430	2430	2430	2430	0
46	20250328	175500	386050635	2430	2430	2430	2430	0
47	20250328	175400	386050635	2430	2430	2430	2430	0
48	20250328	175300	386050635	2430	2430	2430	2430	0
49	20250328	175200	386050635	2430	2430	2430	2430	0
50	20250328	175100	386050635	2430	2430	2430	2430	0
51	20250328	175000	386050635	2430	2430	2430	2430	0
52	20250328	174900	386050635	2430	2430	2430	2430	0
53	20250328	174800	386050635	2430	2430	2430	2430	0
54	20250328	174700	386050635	2430	2430	2430	2430	0
55	20250328	174600	386050635	2430	2430	2430	2430	0
56	20250328	174500	386050635	2430	2430	2430	2430	0
57	20250328	174400	386050635	2430	2430	2430	2430	0
58	20250328	174300	386050635	2430	2430	2430	2430	0
59	20250328	174200	386050635	2430	2430	2430	2430	0
60	20250328	174100	386050635	2430	2430	2430	2430	0
61	20250328	174000	386050635	2430	2430	2430	2430	0
62	20250328	173900	386050635	2430	2430	2430	2430	3762
63	20250328	173800	386050635	2430	2430	2430	2430	0
64	20250328	173700	386050635	2430	2430	2430	2430	0
65	20250328	173600	386050635	2430	2430	2430	2430	0
66	20250328	173500	386050635	2430	2430	2430	2430	0
67	20250328	173400	386050635	2430	2430	2430	2430	0
68	20250328	173300	386050635	2430	2430	2430	2430	0
69	20250328	173200	386050635	2430	2430	2430	2430	0
70	20250328	173100	386050635	2430	2430	2430	2430	0
71	20250328	173000	386050635	2430	2430	2430	2430	0
72	20250328	172900	386050635	2430	2430	2430	2430	0
73	20250328	172800	386050635	2430	2430	2430	2430	0
74	20250328	172700	386050635	2430	2430	2430	2430	0
75	20250328	172600	386050635	2430	2430	2430	2430	0
76	20250328	172500	386050635	2430	2430	2430	2430	0
77	20250328	172400	386050635	2430	2430	2430	2430	0
78	20250328	172300	386050635	2430	2430	2430	2430	0
79	20250328	172200	386050635	2430	2430	2430	2430	0
80	20250328	172100	386050635	2430	2430	2430	2430	0
81	20250328	172000	386050635	2430	2430	2430	2430	0
82	20250328	171900	386050635	2430	2430	2430	2430	0
83	20250328	171800	386050635	2430	2430	2430	2430	0
84	20250328	171700	386050635	2430	2430	2430	2430	0
85	20250328	171600	386050635	2430	2430	2430	2430	0
86	20250328	171500	386050635	2430	2430	2430	2430	0
87	20250328	171400	386050635	2430	2430	2430	2430	0
88	20250328	171300	386050635	2430	2430	2430	2430	0
89	20250328	171200	386050635	2430	2430	2430	2430	0
90	20250328	171100	386050635	2430	2430	2430	2430	0
91	20250328	171000	386050635	2430	2430	2430	2430	0
92	20250328	170900	386050635	2430	2430	2430	2430	3762
93	20250328	170800	386050635	2430	2430	2430	2430	0
94	20250328	170700	386050635	2430	2430	2430	2430	0
95	20250328	170600	386050635	2430	2430	2430	2430	0
96	20250328	170500	386050635	2430	2430	2430	2430	0
97	20250328	170400	386050635	2430	2430	2430	2430	0
98	20250328	170300	386050635	2430	2430	2430	2430	0
99	20250328	170200	386050635	2430	2430	2430	2430	0
100	20250328	170100	386050635	2430	2430	2430	2430	0
101	20250328	170000	386050635	2430	2430	2430	2430	0
102	20250328	165900	386050635	2430	2430	2430	2430	0
103	20250328	165800	386050635	2430	2430	2430	2430	0
104	20250328	165700	386050635	2430	2430	2430	2430	0
105	20250328	165600	386050635	2430	2430	2430	2430	0
106	20250328	165500	386050635	2430	2430	2430	2430	0
107	20250328	165400	386050635	2430	2430	2430	2430	0
108	20250328	165300	386050635	2430	2430	2430	2430	0
109	20250328	165200	386050635	2430	2430	2430	2430	0
110	20250328	165100	386050635	2430	2430	2430	2430	0
111	20250328	165000	386050635	2430	2430	2430	2430	0
112	20250328	164900	386050635	2430	2430	2430	2430	0
113	20250328	164800	386050635	2430	2430	2430	2430	0
114	20250328	164700	386050635	2430	2430	2430	2430	0
115	20250328	164600	386050635	2430	2430	2430	2430	0
116	20250328	164500	386050635	2430	2430	2430	2430	0
117	20250328	164400	386050635	2430	2430	2430	2430	0
118	20250328	164300	386050635	2430	2430	2430	2430	0
119	20250328	164200	386050635	2430	2430	2430	2430	0
120	20250328	164100	386050635	2430	2430	2430	2430	0
121	20250328	164000	386050635	2430	2430	2430	2430	0
122	20250328	163900	386050635	2430	2430	2430	2430	3762
123	20250328	163800	386050635	2430	2430	2430	2430	0
124	20250328	163700	386050635	2430	2430	2430	2430	0
125	20250328	163600	386050635	2430	2430	2430	2430	0
126	20250328	163500	386050635	2430	2430	2430	2430	0
127	20250328	163400	386050635	2430	2430	2430	2430	0
128	20250328	163300	386050635	2430	2430	2430	2430	0
129	20250328	163200	386050635	2430	2430	2430	2430	0
130	20250328	163100	386050635	2430	2430	2430	2430	0
131	20250328	163000	386050635	2430	2430	2430	2430	0
132	20250328	162900	386050635	2430	2430	2430	2430	0
133	20250328	162800	386050635	2430	2430	2430	2430	0
134	20250328	162700	386050635	2430	2430	2430	2430	0
135	20250328	162600	386050635	2430	2430	2430	2430	0
136	20250328	162500	386050635	2430	2430	2430	2430	0
137	20250328	162400	386050635	2430	2430	2430	2430	0
138	20250328	162300	386050635	2430	2430	2430	2430	0
139	20250328	162200	386050635	2430	2430	2430	2430	0
140	20250328	162100	386050635	2430	2430	2430	2430	0
141	20250328	162000	386050635	2430	2430	2430	2430	0
142	20250328	161900	386050635	2430	2430	2430	2430	0
143	20250328	161800	386050635	2430	2430	2430	2430	0
144	20250328	161700	386050635	2430	2430	2430	2430	0
145	20250328	161600	386050635	2430	2430	2430	2430	0
146	20250328	161500	386050635	2430	2430	2430	2430	0
147	20250328	161400	386050635	2430	2430	2430	2430	0
148	20250328	161300	386050635	2430	2430	2430	2430	0
149	20250328	161200	386050635	2430	2430	2430	2430	0
150	20250328	161100	386050635	2430	2430	2430	2430	0
151	20250328	161000	386050635	2430	2430	2430	2430	0
152	20250328	160900	386050635	2430	2430	2430	2430	3762
153	20250328	160800	386050635	2430	2430	2430	2430	0
154	20250328	160700	386050635	2430	2430	2430	2430	0
155	20250328	160600	386050635	2430	2430	2430	2430	0
156	20250328	160500	386050635	2430	2430	2430	2430	0
157	20250328	160400	386050635	2430	2430	2430	2430	0
158	20250328	160300	386050635	2430	2430	2430	2430	0
159	20250328	160200	386050635	2430	2430	2430	2430	0
160	20250328	160100	386050635	2430	2430	2430	2430	0
161	20250328	160000	386050635	2430	2430	2430	2430	0
162	20250328	155900	386050635	2430	2430	2430	2430	0
163	20250328	155800	386050635	2430	2430	2430	2430	0
164	20250328	155700	386050635	2430	2430	2430	2430	0
165	20250328	155600	386050635	2430	2430	2430	2430	0
166	20250328	155500	386050635	2430	2430	2430	2430	0
167	20250328	155400	386050635	2430	2430	2430	2430	0
168	20250328	155300	386050635	2430	2430	2430	2430	0
169	20250328	155200	386050635	2430	2430	2430	2430	0
170	20250328	155100	386050635	2430	2430	2430	2430	0
171	20250328	155000	386050635	2430	2430	2430	2430	0
172	20250328	154900	386050635	2430	2430	2430	2430	0
173	20250328	154800	386050635	2430	2430	2430	2430	0
174	20250328	154700	386050635	2430	2430	2430	2430	0
175	20250328	154600	386050635	2430	2430	2430	2430	0
176	20250328	154500	386050635	2430	2430	2430	2430	0
177	20250328	154400	386050635	2430	2430	2430	2430	0
178	20250328	154300	386050635	2430	2430	2430	2430	0
179	20250328	154200	386050635	2430	2430	2430	2430	0
180	20250328	154100	386050635	2430	2430	2430	2430	0
181	20250328	154000	386050635	2430	2430	2430	2430	0
182	20250328	153900	386050635	2430	2430	2430	2430	3762
183	20250328	153800	386050635	2430	2430	2430	2430	0
184	20250328	153700	386050635	2430	2430	2430	2430	0
185	20250328	153600	386050635	2430	2430	2430	2430	0
186	20250328	153500	386050635	2430	2430	2430	2430	0
187	20250328	153400	386050635	2430	2430	2430	2430	0
188	20250328	153300	386050635	2430	2430	2430	2430	0
189	20250328	153200	386050635	2430	2430	2430	2430	0
190	20250328	153100	386050635	2430	2430	2430	2430	0
191	20250328	153000	386050635	2430	2430	2430	2430	3762
192	20250328	152900	376908975	2430	2430	2430	2430	0
193	20250328	152800	376908975	2430	2430	2430	2430	0
194	20250328	152700	376908975	2430	2430	2430	2430	0
195	20250328	152600	376908975	2430	2430	2430	2430	0
196	20250328	152500	376908975	2430	2430	2430	2430	0
197	20250328	152400	376908975	2430	2430	2430	2430	0
198	20250328	152300	376908975	2430	2430	2430	2430	0
199	20250328	152200	376908975	2430	2430	2430	2430	0
200	20250328	152100	376908975	2430	2430	2430	2430	0
201	20250328	152000	376908975	2430	2430	2430	2430	0
202	20250328	151900	376908975	2430	2430	2430	2430	0
203	20250328	151800	376908975	2430	2430	2430	2430	94
204	20250328	151700	376680555	2430	2430	2430	2430	0
205	20250328	151600	376680555	2430	2430	2430	2430	7
206	20250328	151500	376663545	2430	2430	2430	2430	187
207	20250328	151400	376209135	2435	2435	2435	2435	0
208	20250328	151300	376209135	2435	2435	2435	2435	0
209	20250328	151200	376209135	2435	2435	2435	2435	0
210	20250328	151100	376209135	2435	2435	2435	2435	0
211	20250328	151000	376209135	2435	2435	2435	2435	0
212	20250328	150900	376209135	2435	2440	2440	2435	4
213	20250328	150800	376199390	2430	2430	2430	2430	0
214	20250328	150700	376199390	2430	2430	2430	2430	0
215	20250328	150600	376199390	2430	2435	2435	2430	109
216	20250328	150500	375934405	2440	2440	2440	2440	2649
217	20250328	150400	369470845	2440	2440	2440	2440	0
218	20250328	150300	369470845	2440	2440	2440	2440	0
219	20250328	150200	369470845	2440	2440	2440	2440	10
220	20250328	150100	369446445	2435	2435	2435	2435	0
221	20250328	150000	369446445	2435	2435	2435	2435	0
222	20250328	145900	369446445	2435	2435	2435	2435	0
223	20250328	145800	369446445	2435	2435	2435	2435	0
224	20250328	145700	369446445	2435	2435	2435	2435	1
225	20250328	145600	369444010	2430	2435	2435	2430	1362
226	20250328	145500	366134300	2440	2440	2440	2440	0
227	20250328	145400	366134300	2440	2440	2440	2440	0
228	20250328	145300	366134300	2440	2440	2440	2440	0
229	20250328	145200	366134300	2440	2440	2440	2440	0
230	20250328	145100	366134300	2440	2440	2440	2440	0
231	20250328	145000	366134300	2440	2440	2440	2440	0
232	20250328	144900	366134300	2440	2440	2440	2440	0
233	20250328	144800	366134300	2440	2440	2440	2440	0
234	20250328	144700	366134300	2440	2440	2440	2440	5
235	20250328	144600	366122100	2440	2440	2440	2440	0
236	20250328	144500	366122100	2440	2440	2440	2440	0
237	20250328	144400	366122100	2440	2435	2440	2430	1172
238	20250328	144300	363274060	2440	2440	2440	2440	0
239	20250328	144200	363274060	2440	2440	2440	2440	0
240	20250328	144100	363274060	2440	2440	2440	2440	0
241	20250328	144000	363274060	2440	2440	2440	2440	0
242	20250328	143900	363274060	2440	2440	2440	2440	0
243	20250328	143800	363274060	2440	2440	2440	2440	0
244	20250328	143700	363274060	2440	2440	2440	2440	0
245	20250328	143600	363274060	2440	2440	2440	2440	0
246	20250328	143500	363274060	2440	2440	2440	2440	0
247	20250328	143400	363274060	2440	2440	2440	2440	0
248	20250328	143300	363274060	2440	2440	2440	2440	45
249	20250328	143200	363164260	2440	2435	2440	2435	3
250	20250328	143100	363156945	2430	2435	2435	2430	791
251	20250328	143000	361234515	2440	2440	2440	2440	0
252	20250328	142900	361234515	2440	2440	2440	2440	1
253	20250328	142800	361232075	2435	2435	2435	2435	6
254	20250328	142700	361217465	2430	2440	2440	2430	5589
255	20250328	142600	347632655	2445	2445	2445	2445	0
256	20250328	142500	347632655	2445	2445	2445	2445	0
257	20250328	142400	347632655	2445	2445	2445	2445	0
258	20250328	142300	347632655	2445	2445	2445	2445	0
259	20250328	142200	347632655	2445	2445	2445	2445	4
260	20250328	142100	347622875	2445	2445	2445	2445	0
261	20250328	142000	347622875	2445	2445	2445	2445	0
262	20250328	141900	347622875	2445	2440	2445	2440	267
263	20250328	141800	346971390	2440	2440	2440	2440	1
264	20250328	141700	346968950	2440	2440	2440	2440	0
265	20250328	141600	346968950	2440	2440	2440	2435	1651
266	20250328	141500	342948550	2445	2445	2445	2445	0
267	20250328	141400	342948550	2445	2445	2445	2445	3
268	20250328	141300	342941215	2445	2445	2445	2445	0
269	20250328	141200	342941215	2445	2445	2445	2445	0
270	20250328	141100	342941215	2445	2445	2445	2445	0
271	20250328	141000	342941215	2445	2440	2445	2440	2
272	20250328	140900	342936330	2445	2435	2445	2435	2687
273	20250328	140800	336380355	2440	2440	2440	2440	0
274	20250328	140700	336380355	2440	2440	2440	2440	0
275	20250328	140600	336380355	2440	2435	2440	2435	26
276	20250328	140500	336316980	2440	2440	2440	2440	0
277	20250328	140400	336316980	2440	2435	2440	2435	496
278	20250328	140300	335109215	2440	2440	2440	2440	0
279	20250328	140200	335109215	2440	2440	2440	2440	0
280	20250328	140100	335109215	2440	2440	2440	2440	0
281	20250328	140000	335109215	2440	2440	2440	2440	0
282	20250328	135900	335109215	2440	2440	2440	2435	11203
283	20250328	135800	307829900	2440	2440	2440	2440	3
284	20250328	135700	307822580	2440	2440	2440	2440	637
285	20250328	135600	306268300	2440	2445	2445	2440	333
286	20250328	135500	305455770	2450	2450	2450	2450	0
287	20250328	135400	305455770	2450	2450	2450	2450	0
288	20250328	135300	305455770	2450	2450	2450	2450	0
289	20250328	135200	305455770	2450	2450	2450	2450	50
290	20250328	135100	305333270	2450	2450	2450	2450	0
291	20250328	135000	305333270	2450	2450	2450	2450	0
292	20250328	134900	305333270	2450	2450	2450	2450	0
293	20250328	134800	305333270	2450	2450	2450	2450	0
294	20250328	134700	305333270	2450	2450	2450	2440	604
295	20250328	134600	303858880	2455	2455	2455	2455	0
296	20250328	134500	303858880	2455	2455	2455	2455	0
297	20250328	134400	303858880	2455	2455	2455	2455	0
298	20250328	134300	303858880	2455	2455	2455	2455	2
299	20250328	134200	303853970	2450	2450	2450	2450	1
300	20250328	134100	303851520	2455	2455	2455	2455	0
301	20250328	134000	303851520	2455	2455	2455	2455	0
302	20250328	133900	303851520	2455	2455	2455	2455	0
303	20250328	133800	303851520	2455	2455	2455	2455	0
304	20250328	133700	303851520	2455	2455	2455	2455	0
305	20250328	133600	303851520	2455	2455	2455	2455	0
306	20250328	133500	303851520	2455	2455	2455	2455	0
307	20250328	133400	303851520	2455	2455	2455	2455	0
308	20250328	133300	303851520	2455	2455	2455	2455	2
309	20250328	133200	303846610	2450	2445	2450	2445	450
310	20250328	133100	302746355	2450	2455	2455	2450	4613
311	20250328	133000	291438105	2455	2460	2460	2455	19001
312	20250328	132900	244790635	2465	2465	2465	2465	0
313	20250328	132800	244790635	2465	2465	2465	2465	0
314	20250328	132700	244790635	2465	2465	2465	2465	0
315	20250328	132600	244790635	2465	2465	2465	2465	0
316	20250328	132500	244790635	2465	2465	2465	2465	0
317	20250328	132400	244790635	2465	2455	2465	2455	37
318	20250328	132300	244699775	2455	2460	2460	2455	312
319	20250328	132200	243933685	2465	2465	2465	2465	7
320	20250328	132100	243916430	2470	2470	2470	2470	0
321	20250328	132000	243916430	2470	2470	2470	2470	0
322	20250328	131900	243916430	2470	2470	2470	2470	0
323	20250328	131800	243916430	2470	2470	2470	2470	3
324	20250328	131700	243909020	2470	2470	2470	2470	100
325	20250328	131600	243662020	2470	2470	2470	2470	0
326	20250328	131500	243662020	2470	2470	2470	2470	0
327	20250328	131400	243662020	2470	2470	2470	2470	0
328	20250328	131300	243662020	2470	2470	2470	2470	0
329	20250328	131200	243662020	2470	2470	2470	2470	0
330	20250328	131100	243662020	2470	2470	2470	2470	0
331	20250328	131000	243662020	2470	2470	2470	2470	2
332	20250328	130900	243657080	2470	2470	2470	2470	0
333	20250328	130800	243657080	2470	2470	2470	2470	0
334	20250328	130700	243657080	2470	2470	2470	2470	0
335	20250328	130600	243657080	2470	2470	2470	2470	0
336	20250328	130500	243657080	2470	2470	2470	2470	1
337	20250328	130400	243654610	2470	2470	2470	2470	0
338	20250328	130300	243654610	2470	2470	2470	2470	0
339	20250328	130200	243654610	2470	2470	2470	2470	0
340	20250328	130100	243654610	2470	2470	2470	2470	1
341	20250328	130000	243652140	2470	2470	2470	2470	0
342	20250328	125900	243652140	2470	2470	2470	2470	0
343	20250328	125800	243652140	2470	2470	2470	2470	11
344	20250328	125700	243624970	2470	2470	2470	2470	0
345	20250328	125600	243624970	2470	2470	2470	2470	0
346	20250328	125500	243624970	2470	2470	2470	2470	0
347	20250328	125400	243624970	2470	2470	2470	2470	0
348	20250328	125300	243624970	2470	2470	2470	2470	0
349	20250328	125200	243624970	2470	2470	2470	2470	0
350	20250328	125100	243624970	2470	2470	2470	2470	2
351	20250328	125000	243620030	2465	2465	2465	2465	150
352	20250328	124900	243250280	2465	2470	2470	2455	9506
353	20250328	124800	219901800	2470	2470	2470	2470	2807
354	20250328	124700	212968510	2470	2470	2470	2470	211
355	20250328	124600	212447340	2475	2475	2475	2475	0
356	20250328	124500	212447340	2475	2475	2475	2475	0
357	20250328	124400	212447340	2475	2475	2475	2475	0
358	20250328	124300	212447340	2475	2475	2475	2475	0
359	20250328	124200	212447340	2475	2475	2475	2475	500
360	20250328	124100	211209840	2475	2475	2475	2470	7001
361	20250328	124000	193901820	2480	2480	2480	2480	0
362	20250328	123900	193901820	2480	2480	2480	2480	68
363	20250328	123800	193733180	2475	2470	2475	2470	2674
364	20250328	123700	187123935	2470	2470	2470	2470	0
365	20250328	123600	187123935	2470	2470	2470	2470	500
366	20250328	123500	185888935	2470	2470	2470	2470	0
367	20250328	123400	185888935	2470	2470	2470	2470	2
368	20250328	123300	185883995	2465	2465	2465	2465	0
369	20250328	123200	185883995	2465	2470	2470	2465	2
370	20250328	123100	185879060	2470	2470	2470	2470	2
371	20250328	123000	185874120	2465	2465	2470	2465	1290
372	20250328	122900	182694040	2465	2465	2465	2465	0
373	20250328	122800	182694040	2465	2465	2465	2465	2
374	20250328	122700	182689110	2460	2460	2460	2460	490
375	20250328	122600	181483710	2465	2465	2465	2465	0
376	20250328	122500	181483710	2465	2465	2465	2465	0
377	20250328	122400	181483710	2465	2465	2465	2465	2
378	20250328	122300	181478780	2465	2465	2465	2465	0
379	20250328	122200	181478780	2465	2465	2465	2465	0
380	20250328	122100	181478780	2465	2465	2465	2465	0
381	20250328	122000	181478780	2465	2465	2465	2465	0
382	20250328	121900	181478780	2465	2465	2465	2465	1
383	20250328	121800	181476315	2465	2465	2465	2465	0
384	20250328	121700	181476315	2465	2460	2465	2460	11
385	20250328	121600	181449245	2465	2465	2465	2465	0
386	20250328	121500	181449245	2465	2465	2465	2465	3
387	20250328	121400	181441850	2460	2465	2465	2460	2000
388	20250328	121300	176521830	2470	2470	2470	2470	0
389	20250328	121200	176521830	2470	2470	2470	2470	100
390	20250328	121100	176274830	2470	2470	2470	2470	0
391	20250328	121000	176274830	2470	2470	2470	2470	0
392	20250328	120900	176274830	2470	2470	2470	2470	0
393	20250328	120800	176274830	2470	2465	2470	2465	200
394	20250328	120700	175781825	2465	2465	2465	2465	402
395	20250328	120600	174790895	2470	2470	2470	2470	0
396	20250328	120500	174790895	2470	2470	2470	2470	1
397	20250328	120400	174788425	2470	2470	2470	2465	1003
398	20250328	120300	172316005	2475	2475	2475	2475	0
399	20250328	120200	172316005	2475	2465	2475	2465	328
400	20250328	120100	171507280	2465	2475	2475	2465	1214
401	20250328	120000	168514470	2475	2475	2475	2475	0
402	20250328	115900	168514470	2475	2475	2475	2475	1
403	20250328	115800	168511995	2475	2475	2475	2475	0
404	20250328	115700	168511995	2475	2475	2475	2475	1
405	20250328	115600	168509520	2475	2475	2475	2475	0
406	20250328	115500	168509520	2475	2480	2480	2475	397
407	20250328	115400	167526445	2480	2480	2480	2480	1
408	20250328	115300	167523965	2480	2480	2480	2480	0
409	20250328	115200	167523965	2480	2480	2480	2480	0
410	20250328	115100	167523965	2480	2480	2480	2480	0
411	20250328	115000	167523965	2480	2480	2480	2480	235
412	20250328	114900	166941165	2480	2475	2485	2475	2731
413	20250328	114800	160165165	2475	2475	2475	2475	0
414	20250328	114700	160165165	2475	2475	2475	2475	0
415	20250328	114600	160165165	2475	2475	2475	2475	59
416	20250328	114500	160019140	2475	2475	2475	2475	1
417	20250328	114400	160016665	2475	2475	2475	2475	1
418	20250328	114300	160014190	2475	2475	2475	2475	1328
419	20250328	114200	156727390	2475	2475	2475	2475	1
420	20250328	114100	156724915	2475	2475	2475	2475	0
421	20250328	114000	156724915	2475	2475	2475	2475	2
422	20250328	113900	156719965	2475	2475	2475	2475	254
423	20250328	113800	156091315	2480	2480	2480	2480	0
424	20250328	113700	156091315	2480	2480	2480	2480	0
425	20250328	113600	156091315	2480	2480	2480	2480	2
426	20250328	113500	156086355	2480	2485	2485	2480	262
427	20250328	113400	155436550	2485	2480	2485	2480	890
428	20250328	113300	153224905	2480	2480	2480	2480	18535
429	20250328	113200	107258105	2480	2480	2480	2480	0
430	20250328	113100	107258105	2480	2480	2480	2480	4002
431	20250328	113000	97333145	2480	2480	2480	2480	16
432	20250328	112900	97293465	2480	2480	2480	2480	110
433	20250328	112800	97020665	2480	2480	2480	2480	813
434	20250328	112700	95004425	2480	2475	2480	2475	472
435	20250328	112600	93833880	2480	2480	2480	2480	1157
436	20250328	112500	90964520	2480	2480	2480	2480	2
437	20250328	112400	90959560	2475	2480	2480	2475	53
438	20250328	112300	90828380	2480	2475	2480	2475	715
439	20250328	112200	89058695	2475	2475	2475	2475	0
440	20250328	112100	89058695	2475	2470	2475	2470	415
441	20250328	112000	88033590	2475	2470	2475	2470	365
442	20250328	111900	87131735	2475	2475	2475	2475	1000
443	20250328	111800	84656735	2475	2475	2475	2475	200
444	20250328	111700	84161735	2475	2475	2475	2475	0
445	20250328	111600	84161735	2475	2475	2475	2475	2
446	20250328	111500	84156785	2475	2475	2475	2475	0
447	20250328	111400	84156785	2475	2475	2475	2475	0
448	20250328	111300	84156785	2475	2475	2475	2475	1
449	20250328	111200	84154310	2475	2475	2475	2475	0
450	20250328	111100	84154310	2475	2475	2475	2475	0
451	20250328	111000	84154310	2475	2470	2475	2470	3
452	20250328	110900	84146890	2475	2475	2475	2475	0
453	20250328	110800	84146890	2475	2465	2475	2465	1997
454	20250328	110700	79215220	2465	2465	2465	2465	116
455	20250328	110600	78929280	2470	2465	2470	2465	386
456	20250328	110500	77977785	2465	2465	2465	2465	0
457	20250328	110400	77977785	2465	2465	2465	2465	501
458	20250328	110300	76742820	2465	2465	2465	2465	0
459	20250328	110200	76742820	2465	2465	2465	2465	589
460	20250328	110100	75290935	2465	2465	2465	2465	1
461	20250328	110000	75288470	2465	2465	2465	2465	0
462	20250328	105900	75288470	2465	2465	2465	2465	600
463	20250328	105800	73809470	2465	2455	2465	2455	1107
464	20250328	105700	71084325	2455	2455	2455	2455	0
465	20250328	105600	71084325	2455	2450	2455	2450	187
466	20250328	105500	70626170	2450	2445	2450	2445	3
467	20250328	105400	70618825	2450	2445	2450	2445	2
468	20250328	105300	70613930	2445	2445	2445	2445	1
469	20250328	105200	70611485	2440	2440	2440	2440	265
470	20250328	105100	69964885	2445	2445	2445	2445	4
471	20250328	105000	69955105	2450	2450	2450	2450	0
472	20250328	104900	69955105	2450	2450	2450	2450	13
473	20250328	104800	69923255	2445	2445	2445	2445	0
474	20250328	104700	69923255	2445	2445	2445	2445	0
475	20250328	104600	69923255	2445	2445	2445	2445	0
476	20250328	104500	69923255	2445	2450	2450	2445	130
477	20250328	104400	69605365	2455	2455	2455	2455	18
478	20250328	104300	69561175	2455	2455	2455	2455	0
479	20250328	104200	69561175	2455	2455	2455	2455	3
480	20250328	104100	69553810	2460	2460	2460	2460	0
481	20250328	104000	69553810	2460	2460	2460	2460	10
482	20250328	103900	69529210	2455	2455	2455	2455	0
483	20250328	103800	69529210	2455	2455	2455	2455	0
484	20250328	103700	69529210	2455	2455	2455	2455	2
485	20250328	103600	69524300	2460	2460	2460	2460	0
486	20250328	103500	69524300	2460	2460	2460	2460	0
487	20250328	103400	69524300	2460	2460	2460	2460	0
488	20250328	103300	69524300	2460	2460	2460	2460	0
489	20250328	103200	69524300	2460	2460	2460	2460	3
490	20250328	103100	69516920	2460	2460	2460	2460	0
491	20250328	103000	69516920	2460	2460	2460	2460	19
492	20250328	102900	69470180	2460	2460	2460	2460	0
493	20250328	102800	69470180	2460	2460	2460	2460	6
494	20250328	102700	69455420	2460	2460	2460	2460	1550
495	20250328	102600	65642420	2460	2460	2460	2460	0
496	20250328	102500	65642420	2460	2460	2460	2460	2
497	20250328	102400	65637500	2460	2460	2460	2460	1
498	20250328	102300	65635040	2465	2465	2465	2465	100
499	20250328	102200	65388540	2465	2465	2465	2465	109
500	20250328	102100	65119855	2465	2465	2465	2465	9
501	20250328	102000	65097670	2465	2465	2465	2465	130
502	20250328	101900	64777220	2460	2455	2460	2455	10
503	20250328	101800	64752655	2450	2450	2450	2450	0
504	20250328	101700	64752655	2450	2455	2455	2450	17
505	20250328	101600	64710945	2460	2460	2460	2460	3
506	20250328	101500	64703565	2460	2460	2460	2460	0
507	20250328	101400	64703565	2460	2460	2460	2460	1
508	20250328	101300	64701105	2455	2455	2455	2455	1
509	20250328	101200	64698650	2455	2455	2455	2455	2
510	20250328	101100	64693740	2450	2450	2450	2450	1
511	20250328	101000	64691290	2450	2450	2450	2450	0
512	20250328	100900	64691290	2450	2450	2450	2450	0
513	20250328	100800	64691290	2450	2450	2450	2450	0
514	20250328	100700	64691290	2450	2450	2455	2450	2107
515	20250328	100600	59528855	2450	2450	2450	2450	0
516	20250328	100500	59528855	2450	2450	2450	2450	0
517	20250328	100400	59528855	2450	2450	2450	2450	0
518	20250328	100300	59528855	2450	2450	2450	2450	0
519	20250328	100200	59528855	2450	2450	2450	2450	0
520	20250328	100100	59528855	2450	2450	2450	2450	0
521	20250328	100000	59528855	2450	2450	2450	2450	10
522	20250328	095900	59504355	2450	2450	2455	2450	2003
523	20250328	095800	54589330	2450	2450	2450	2450	0
524	20250328	095700	54589330	2450	2450	2450	2450	0
525	20250328	095600	54589330	2450	2450	2450	2450	0
526	20250328	095500	54589330	2450	2450	2450	2450	1
527	20250328	095400	54586880	2450	2450	2460	2450	18502
528	20250328	095300	9111845	2450	2450	2450	2450	0
529	20250328	095200	9111845	2450	2450	2450	2450	50
530	20250328	095100	8989345	2450	2450	2450	2450	0
531	20250328	095000	8989345	2450	2450	2450	2450	0
532	20250328	094900	8989345	2450	2450	2450	2450	0
533	20250328	094800	8989345	2450	2450	2450	2450	0
534	20250328	094700	8989345	2450	2450	2450	2450	4
535	20250328	094600	8979545	2450	2450	2450	2450	0
536	20250328	094500	8979545	2450	2450	2450	2450	0
537	20250328	094400	8979545	2450	2450	2450	2450	0
538	20250328	094300	8979545	2450	2450	2450	2450	1
539	20250328	094200	8977095	2450	2450	2450	2450	100
540	20250328	094100	8732095	2450	2450	2450	2450	0
541	20250328	094000	8732095	2450	2450	2450	2450	1
542	20250328	093900	8729645	2450	2450	2450	2450	0
543	20250328	093800	8729645	2450	2450	2450	2450	0
544	20250328	093700	8729645	2450	2450	2450	2450	0
545	20250328	093600	8729645	2450	2450	2450	2450	0
546	20250328	093500	8729645	2450	2445	2450	2445	22
547	20250328	093400	8675830	2450	2450	2450	2450	0
548	20250328	093300	8675830	2450	2450	2450	2450	0
549	20250328	093200	8675830	2450	2450	2450	2450	1
550	20250328	093100	8673380	2450	2450	2450	2450	3
551	20250328	093000	8666030	2445	2445	2445	2445	0
552	20250328	092900	8666030	2445	2445	2445	2445	0
553	20250328	092800	8666030	2445	2445	2445	2445	0
554	20250328	092700	8666030	2445	2445	2445	2445	0
555	20250328	092600	8666030	2445	2445	2445	2445	259
556	20250328	092500	8032775	2445	2445	2445	2445	400
557	20250328	092400	7054775	2445	2445	2445	2445	0
558	20250328	092300	7054775	2445	2445	2445	2445	0
559	20250328	092200	7054775	2445	2445	2445	2445	0
560	20250328	092100	7054775	2445	2445	2445	2445	0
561	20250328	092000	7054775	2445	2445	2445	2445	0
562	20250328	091900	7054775	2445	2440	2445	2440	2
563	20250328	091800	7049890	2445	2445	2445	2445	0
564	20250328	091700	7049890	2445	2445	2445	2445	0
565	20250328	091600	7049890	2445	2445	2445	2445	4
566	20250328	091500	7040110	2450	2450	2450	2450	0
567	20250328	091400	7040110	2450	2450	2450	2450	0
568	20250328	091300	7040110	2450	2450	2450	2450	0
569	20250328	091200	7040110	2450	2450	2450	2450	0
570	20250328	091100	7040110	2450	2450	2450	2450	0
571	20250328	091000	7040110	2450	2450	2450	2450	0
572	20250328	090900	7040110	2450	2450	2450	2450	40
573	20250328	090800	6942110	2450	2450	2450	2450	0
574	20250328	090700	6942110	2450	2450	2450	2450	0
575	20250328	090600	6942110	2450	2450	2450	2450	1
576	20250328	090500	6939660	2445	2450	2450	2445	4
577	20250328	090400	6929875	2450	2450	2455	2450	1916
578	20250328	090300	2234455	2445	2455	2465	2440	899
579	20250328	090200	22115	2455	2455	2460	2455	9
580	20250328	090100	0	2455	2455	2455	2455	0
581	20250328	090000	0	2455	2455	2455	2455	0