KissMeData/006570/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184800	11823485	2440	2440	2440	2440	60
3	20250327	184700	11823485	2440	2440	2440	2440	0
4	20250327	184600	11823485	2440	2440	2440	2440	0
5	20250327	184500	11823485	2440	2440	2440	2440	0
6	20250327	184400	11823485	2440	2440	2440	2440	0
7	20250327	184300	11823485	2440	2440	2440	2440	0
8	20250327	184200	11823485	2440	2440	2440	2440	0
9	20250327	184100	11823485	2440	2440	2440	2440	0
10	20250327	184000	11823485	2440	2440	2440	2440	0
11	20250327	183900	11823485	2440	2440	2440	2440	0
12	20250327	183800	11823485	2440	2440	2440	2440	0
13	20250327	183700	11823485	2440	2440	2440	2440	0
14	20250327	183600	11823485	2440	2440	2440	2440	0
15	20250327	183500	11823485	2440	2440	2440	2440	0
16	20250327	183400	11823485	2440	2440	2440	2440	0
17	20250327	183300	11823485	2440	2440	2440	2440	0
18	20250327	183200	11823485	2440	2440	2440	2440	0
19	20250327	183100	11823485	2440	2440	2440	2440	0
20	20250327	183000	11823485	2440	2440	2440	2440	0
21	20250327	182900	11823485	2440	2440	2440	2440	0
22	20250327	182800	11823485	2440	2440	2440	2440	0
23	20250327	182700	11823485	2440	2440	2440	2440	0
24	20250327	182600	11823485	2440	2440	2440	2440	0
25	20250327	182500	11823485	2440	2440	2440	2440	0
26	20250327	182400	11823485	2440	2440	2440	2440	0
27	20250327	182300	11823485	2440	2440	2440	2440	0
28	20250327	182200	11823485	2440	2440	2440	2440	0
29	20250327	182100	11823485	2440	2440	2440	2440	0
30	20250327	182000	11823485	2440	2440	2440	2440	0
31	20250327	181900	11823485	2440	2440	2440	2440	0
32	20250327	181800	11823485	2440	2440	2440	2440	60
33	20250327	181700	11823485	2440	2440	2440	2440	0
34	20250327	181600	11823485	2440	2440	2440	2440	0
35	20250327	181500	11823485	2440	2440	2440	2440	0
36	20250327	181400	11823485	2440	2440	2440	2440	0
37	20250327	181300	11823485	2440	2440	2440	2440	0
38	20250327	181200	11823485	2440	2440	2440	2440	0
39	20250327	181100	11823485	2440	2440	2440	2440	0
40	20250327	181000	11823485	2440	2440	2440	2440	0
41	20250327	180900	11823485	2440	2440	2440	2440	0
42	20250327	180800	11823485	2440	2440	2440	2440	0
43	20250327	180700	11823485	2440	2440	2440	2440	0
44	20250327	180600	11823485	2440	2440	2440	2440	0
45	20250327	180500	11823485	2440	2440	2440	2440	0
46	20250327	180400	11823485	2440	2440	2440	2440	0
47	20250327	180300	11823485	2440	2440	2440	2440	0
48	20250327	180200	11823485	2440	2440	2440	2440	0
49	20250327	180100	11823485	2440	2440	2440	2440	0
50	20250327	180000	11823485	2440	2440	2440	2440	0
51	20250327	175900	11823485	2440	2440	2440	2440	0
52	20250327	175800	11823485	2440	2440	2440	2440	0
53	20250327	175700	11823485	2440	2440	2440	2440	0
54	20250327	175600	11823485	2440	2440	2440	2440	0
55	20250327	175500	11823485	2440	2440	2440	2440	0
56	20250327	175400	11823485	2440	2440	2440	2440	0
57	20250327	175300	11823485	2440	2440	2440	2440	0
58	20250327	175200	11823485	2440	2440	2440	2440	0
59	20250327	175100	11823485	2440	2440	2440	2440	0
60	20250327	175000	11823485	2440	2440	2440	2440	0
61	20250327	174900	11823485	2440	2440	2440	2440	0
62	20250327	174800	11823485	2440	2440	2440	2440	60
63	20250327	174700	11823485	2440	2440	2440	2440	0
64	20250327	174600	11823485	2440	2440	2440	2440	0
65	20250327	174500	11823485	2440	2440	2440	2440	0
66	20250327	174400	11823485	2440	2440	2440	2440	0
67	20250327	174300	11823485	2440	2440	2440	2440	0
68	20250327	174200	11823485	2440	2440	2440	2440	0
69	20250327	174100	11823485	2440	2440	2440	2440	0
70	20250327	174000	11823485	2440	2440	2440	2440	0
71	20250327	173900	11823485	2440	2440	2440	2440	0
72	20250327	173800	11823485	2440	2440	2440	2440	0
73	20250327	173700	11823485	2440	2440	2440	2440	0
74	20250327	173600	11823485	2440	2440	2440	2440	0
75	20250327	173500	11823485	2440	2440	2440	2440	0
76	20250327	173400	11823485	2440	2440	2440	2440	0
77	20250327	173300	11823485	2440	2440	2440	2440	0
78	20250327	173200	11823485	2440	2440	2440	2440	0
79	20250327	173100	11823485	2440	2440	2440	2440	0
80	20250327	173000	11823485	2440	2440	2440	2440	0
81	20250327	172900	11823485	2440	2440	2440	2440	0
82	20250327	172800	11823485	2440	2440	2440	2440	0
83	20250327	172700	11823485	2440	2440	2440	2440	0
84	20250327	172600	11823485	2440	2440	2440	2440	0
85	20250327	172500	11823485	2440	2440	2440	2440	0
86	20250327	172400	11823485	2440	2440	2440	2440	0
87	20250327	172300	11823485	2440	2440	2440	2440	0
88	20250327	172200	11823485	2440	2440	2440	2440	0
89	20250327	172100	11823485	2440	2440	2440	2440	0
90	20250327	172000	11823485	2440	2440	2440	2440	0
91	20250327	171900	11823485	2440	2440	2440	2440	0
92	20250327	171800	11823485	2440	2440	2440	2440	60
93	20250327	171700	11823485	2440	2440	2440	2440	0
94	20250327	171600	11823485	2440	2440	2440	2440	0
95	20250327	171500	11823485	2440	2440	2440	2440	0
96	20250327	171400	11823485	2440	2440	2440	2440	0
97	20250327	171300	11823485	2440	2440	2440	2440	0
98	20250327	171200	11823485	2440	2440	2440	2440	0
99	20250327	171100	11823485	2440	2440	2440	2440	0
100	20250327	171000	11823485	2440	2440	2440	2440	0
101	20250327	170900	11823485	2440	2440	2440	2440	0
102	20250327	170800	11823485	2440	2440	2440	2440	0
103	20250327	170700	11823485	2440	2440	2440	2440	0
104	20250327	170600	11823485	2440	2440	2440	2440	0
105	20250327	170500	11823485	2440	2440	2440	2440	0
106	20250327	170400	11823485	2440	2440	2440	2440	0
107	20250327	170300	11823485	2440	2440	2440	2440	0
108	20250327	170200	11823485	2440	2440	2440	2440	0
109	20250327	170100	11823485	2440	2440	2440	2440	0
110	20250327	170000	11823485	2440	2440	2440	2440	0
111	20250327	165900	11823485	2440	2440	2440	2440	0
112	20250327	165800	11823485	2440	2440	2440	2440	0
113	20250327	165700	11823485	2440	2440	2440	2440	0
114	20250327	165600	11823485	2440	2440	2440	2440	0
115	20250327	165500	11823485	2440	2440	2440	2440	0
116	20250327	165400	11823485	2440	2440	2440	2440	0
117	20250327	165300	11823485	2440	2440	2440	2440	0
118	20250327	165200	11823485	2440	2440	2440	2440	0
119	20250327	165100	11823485	2440	2440	2440	2440	0
120	20250327	165000	11823485	2440	2440	2440	2440	0
121	20250327	164900	11823485	2440	2440	2440	2440	0
122	20250327	164800	11823485	2440	2440	2440	2440	60
123	20250327	164700	11823485	2440	2440	2440	2440	0
124	20250327	164600	11823485	2440	2440	2440	2440	0
125	20250327	164500	11823485	2440	2440	2440	2440	0
126	20250327	164400	11823485	2440	2440	2440	2440	0
127	20250327	164300	11823485	2440	2440	2440	2440	0
128	20250327	164200	11823485	2440	2440	2440	2440	0
129	20250327	164100	11823485	2440	2440	2440	2440	0
130	20250327	164000	11823485	2440	2440	2440	2440	0
131	20250327	163900	11823485	2440	2440	2440	2440	0
132	20250327	163800	11823485	2440	2440	2440	2440	0
133	20250327	163700	11823485	2440	2440	2440	2440	0
134	20250327	163600	11823485	2440	2440	2440	2440	0
135	20250327	163500	11823485	2440	2440	2440	2440	0
136	20250327	163400	11823485	2440	2440	2440	2440	0
137	20250327	163300	11823485	2440	2440	2440	2440	0
138	20250327	163200	11823485	2440	2440	2440	2440	0
139	20250327	163100	11823485	2440	2440	2440	2440	0
140	20250327	163000	11823485	2440	2440	2440	2440	0
141	20250327	162900	11823485	2440	2440	2440	2440	0
142	20250327	162800	11823485	2440	2440	2440	2440	0
143	20250327	162700	11823485	2440	2440	2440	2440	0
144	20250327	162600	11823485	2440	2440	2440	2440	0
145	20250327	162500	11823485	2440	2440	2440	2440	0
146	20250327	162400	11823485	2440	2440	2440	2440	0
147	20250327	162300	11823485	2440	2440	2440	2440	0
148	20250327	162200	11823485	2440	2440	2440	2440	0
149	20250327	162100	11823485	2440	2440	2440	2440	0
150	20250327	162000	11823485	2440	2440	2440	2440	0
151	20250327	161900	11823485	2440	2440	2440	2440	0
152	20250327	161800	11823485	2440	2440	2440	2440	60
153	20250327	161700	11823485	2440	2440	2440	2440	0
154	20250327	161600	11823485	2440	2440	2440	2440	0
155	20250327	161500	11823485	2440	2440	2440	2440	0
156	20250327	161400	11823485	2440	2440	2440	2440	0
157	20250327	161300	11823485	2440	2440	2440	2440	0
158	20250327	161200	11823485	2440	2440	2440	2440	0
159	20250327	161100	11823485	2440	2440	2440	2440	0
160	20250327	161000	11823485	2440	2440	2440	2440	0
161	20250327	160900	11823485	2440	2440	2440	2440	0
162	20250327	160800	11823485	2440	2440	2440	2440	0
163	20250327	160700	11823485	2440	2440	2440	2440	0
164	20250327	160600	11823485	2440	2440	2440	2440	0
165	20250327	160500	11823485	2440	2440	2440	2440	0
166	20250327	160400	11823485	2440	2440	2440	2440	0
167	20250327	160300	11823485	2440	2440	2440	2440	0
168	20250327	160200	11823485	2440	2440	2440	2440	0
169	20250327	160100	11823485	2440	2440	2440	2440	0
170	20250327	160000	11823485	2440	2440	2440	2440	0
171	20250327	155900	11823485	2440	2440	2440	2440	0
172	20250327	155800	11823485	2440	2440	2440	2440	0
173	20250327	155700	11823485	2440	2440	2440	2440	0
174	20250327	155600	11823485	2440	2440	2440	2440	0
175	20250327	155500	11823485	2440	2440	2440	2440	0
176	20250327	155400	11823485	2440	2440	2440	2440	0
177	20250327	155300	11823485	2440	2440	2440	2440	0
178	20250327	155200	11823485	2440	2440	2440	2440	0
179	20250327	155100	11823485	2440	2440	2440	2440	0
180	20250327	155000	11823485	2440	2440	2440	2440	0
181	20250327	154900	11823485	2440	2440	2440	2440	0
182	20250327	154800	11823485	2440	2440	2440	2440	60
183	20250327	154700	11823485	2440	2440	2440	2440	0
184	20250327	154600	11823485	2440	2440	2440	2440	0
185	20250327	154500	11823485	2440	2440	2440	2440	0
186	20250327	154400	11823485	2440	2440	2440	2440	0
187	20250327	154300	11823485	2440	2440	2440	2440	0
188	20250327	154200	11823485	2440	2440	2440	2440	0
189	20250327	154100	11823485	2440	2440	2440	2440	0
190	20250327	154000	11823485	2440	2440	2440	2440	0
191	20250327	153900	11823485	2440	2440	2440	2440	0
192	20250327	153800	11823485	2440	2440	2440	2440	0
193	20250327	153700	11823485	2440	2440	2440	2440	0
194	20250327	153600	11823485	2440	2440	2440	2440	0
195	20250327	153500	11823485	2440	2440	2440	2440	0
196	20250327	153400	11823485	2440	2440	2440	2440	0
197	20250327	153300	11823485	2440	2440	2440	2440	0
198	20250327	153200	11823485	2440	2440	2440	2440	0
199	20250327	153100	11823485	2440	2440	2440	2440	0
200	20250327	153000	11823485	2440	2440	2440	2440	60
201	20250327	152900	11677085	2445	2445	2445	2445	0
202	20250327	152800	11677085	2445	2445	2445	2445	0
203	20250327	152700	11677085	2445	2445	2445	2445	0
204	20250327	152600	11677085	2445	2445	2445	2445	0
205	20250327	152500	11677085	2445	2445	2445	2445	0
206	20250327	152400	11677085	2445	2445	2445	2445	0
207	20250327	152300	11677085	2445	2445	2445	2445	0
208	20250327	152200	11677085	2445	2445	2445	2445	0
209	20250327	152100	11677085	2445	2445	2445	2445	0
210	20250327	152000	11677085	2445	2445	2445	2445	0
211	20250327	151900	11677085	2445	2440	2445	2440	150
212	20250327	151800	11311055	2440	2440	2440	2440	0
213	20250327	151700	11311055	2440	2440	2440	2440	0
214	20250327	151600	11311055	2440	2435	2440	2435	321
215	20250327	151500	10528515	2435	2430	2435	2430	550
216	20250327	151400	9189630	2430	2430	2430	2430	0
217	20250327	151300	9189630	2430	2430	2430	2430	0
218	20250327	151200	9189630	2430	2430	2430	2430	0
219	20250327	151100	9189630	2430	2430	2430	2430	0
220	20250327	151000	9189630	2430	2430	2430	2430	0
221	20250327	150900	9189630	2430	2430	2430	2430	0
222	20250327	150800	9189630	2430	2430	2430	2430	1
223	20250327	150700	9187200	2415	2415	2415	2415	0
224	20250327	150600	9187200	2415	2420	2420	2415	149
225	20250327	150500	8827275	2420	2420	2420	2420	0
226	20250327	150400	8827275	2420	2420	2420	2420	0
227	20250327	150300	8827275	2420	2420	2420	2420	0
228	20250327	150200	8827275	2420	2430	2430	2420	2
229	20250327	150100	8822425	2415	2415	2415	2415	0
230	20250327	150000	8822425	2415	2415	2415	2415	0
231	20250327	145900	8822425	2415	2415	2415	2415	0
232	20250327	145800	8822425	2415	2415	2415	2415	1
233	20250327	145700	8820010	2435	2435	2435	2435	0
234	20250327	145600	8820010	2435	2435	2435	2435	0
235	20250327	145500	8820010	2435	2435	2435	2435	0
236	20250327	145400	8820010	2435	2435	2435	2435	0
237	20250327	145300	8820010	2435	2435	2435	2435	0
238	20250327	145200	8820010	2435	2435	2435	2435	0
239	20250327	145100	8820010	2435	2435	2435	2435	0
240	20250327	145000	8820010	2435	2435	2435	2435	0
241	20250327	144900	8820010	2435	2435	2435	2435	0
242	20250327	144800	8820010	2435	2435	2435	2435	0
243	20250327	144700	8820010	2435	2435	2435	2435	0
244	20250327	144600	8820010	2435	2435	2435	2435	0
245	20250327	144500	8820010	2435	2435	2435	2435	0
246	20250327	144400	8820010	2435	2435	2435	2435	0
247	20250327	144300	8820010	2435	2435	2435	2435	0
248	20250327	144200	8820010	2435	2435	2435	2435	0
249	20250327	144100	8820010	2435	2435	2435	2435	0
250	20250327	144000	8820010	2435	2435	2435	2435	0
251	20250327	143900	8820010	2435	2435	2435	2435	0
252	20250327	143800	8820010	2435	2435	2435	2435	0
253	20250327	143700	8820010	2435	2435	2435	2435	0
254	20250327	143600	8820010	2435	2435	2435	2435	0
255	20250327	143500	8820010	2435	2435	2435	2435	0
256	20250327	143400	8820010	2435	2435	2435	2435	0
257	20250327	143300	8820010	2435	2435	2435	2435	0
258	20250327	143200	8820010	2435	2435	2435	2435	0
259	20250327	143100	8820010	2435	2435	2435	2435	0
260	20250327	143000	8820010	2435	2435	2435	2435	0
261	20250327	142900	8820010	2435	2435	2435	2435	0
262	20250327	142800	8820010	2435	2435	2435	2435	0
263	20250327	142700	8820010	2435	2435	2435	2435	0
264	20250327	142600	8820010	2435	2435	2435	2435	0
265	20250327	142500	8820010	2435	2435	2435	2435	0
266	20250327	142400	8820010	2435	2435	2435	2435	0
267	20250327	142300	8820010	2435	2435	2435	2435	0
268	20250327	142200	8820010	2435	2435	2435	2435	0
269	20250327	142100	8820010	2435	2435	2435	2435	0
270	20250327	142000	8820010	2435	2435	2435	2435	0
271	20250327	141900	8820010	2435	2435	2435	2435	0
272	20250327	141800	8820010	2435	2435	2435	2435	0
273	20250327	141700	8820010	2435	2435	2435	2435	0
274	20250327	141600	8820010	2435	2435	2435	2435	0
275	20250327	141500	8820010	2435	2435	2435	2435	0
276	20250327	141400	8820010	2435	2435	2435	2435	0
277	20250327	141300	8820010	2435	2435	2435	2435	0
278	20250327	141200	8820010	2435	2435	2435	2435	0
279	20250327	141100	8820010	2435	2435	2435	2435	0
280	20250327	141000	8820010	2435	2435	2435	2435	0
281	20250327	140900	8820010	2435	2435	2435	2435	0
282	20250327	140800	8820010	2435	2435	2435	2435	0
283	20250327	140700	8820010	2435	2435	2435	2435	0
284	20250327	140600	8820010	2435	2435	2435	2435	0
285	20250327	140500	8820010	2435	2435	2435	2435	0
286	20250327	140400	8820010	2435	2435	2435	2435	0
287	20250327	140300	8820010	2435	2435	2435	2435	0
288	20250327	140200	8820010	2435	2435	2435	2435	0
289	20250327	140100	8820010	2435	2435	2435	2435	0
290	20250327	140000	8820010	2435	2435	2435	2435	0
291	20250327	135900	8820010	2435	2435	2435	2435	0
292	20250327	135800	8820010	2435	2435	2435	2435	0
293	20250327	135700	8820010	2435	2435	2435	2435	0
294	20250327	135600	8820010	2435	2435	2435	2435	0
295	20250327	135500	8820010	2435	2435	2435	2435	0
296	20250327	135400	8820010	2435	2435	2435	2435	0
297	20250327	135300	8820010	2435	2435	2435	2435	0
298	20250327	135200	8820010	2435	2435	2435	2435	0
299	20250327	135100	8820010	2435	2435	2435	2435	0
300	20250327	135000	8820010	2435	2435	2435	2435	0
301	20250327	134900	8820010	2435	2435	2435	2435	0
302	20250327	134800	8820010	2435	2435	2435	2435	0
303	20250327	134700	8820010	2435	2435	2435	2435	0
304	20250327	134600	8820010	2435	2435	2435	2435	0
305	20250327	134500	8820010	2435	2435	2435	2435	0
306	20250327	134400	8820010	2435	2435	2435	2435	0
307	20250327	134300	8820010	2435	2435	2435	2435	0
308	20250327	134200	8820010	2435	2435	2435	2435	0
309	20250327	134100	8820010	2435	2435	2435	2435	0
310	20250327	134000	8820010	2435	2435	2435	2435	0
311	20250327	133900	8820010	2435	2435	2435	2435	0
312	20250327	133800	8820010	2435	2435	2435	2435	0
313	20250327	133700	8820010	2435	2435	2435	2435	0
314	20250327	133600	8820010	2435	2435	2435	2435	0
315	20250327	133500	8820010	2435	2435	2435	2435	0
316	20250327	133400	8820010	2435	2435	2435	2435	0
317	20250327	133300	8820010	2435	2435	2435	2435	0
318	20250327	133200	8820010	2435	2435	2435	2435	0
319	20250327	133100	8820010	2435	2435	2435	2435	0
320	20250327	133000	8820010	2435	2435	2435	2435	0
321	20250327	132900	8820010	2435	2435	2435	2435	0
322	20250327	132800	8820010	2435	2435	2435	2435	0
323	20250327	132700	8820010	2435	2435	2435	2435	0
324	20250327	132600	8820010	2435	2435	2435	2435	0
325	20250327	132500	8820010	2435	2435	2435	2435	0
326	20250327	132400	8820010	2435	2435	2435	2435	0
327	20250327	132300	8820010	2435	2435	2435	2435	0
328	20250327	132200	8820010	2435	2410	2435	2410	103
329	20250327	132100	8571730	2435	2435	2435	2435	0
330	20250327	132000	8571730	2435	2435	2435	2435	0
331	20250327	131900	8571730	2435	2435	2435	2435	0
332	20250327	131800	8571730	2435	2435	2435	2435	0
333	20250327	131700	8571730	2435	2435	2435	2435	0
334	20250327	131600	8571730	2435	2435	2435	2435	0
335	20250327	131500	8571730	2435	2435	2435	2435	0
336	20250327	131400	8571730	2435	2435	2435	2435	0
337	20250327	131300	8571730	2435	2435	2435	2435	0
338	20250327	131200	8571730	2435	2435	2435	2435	0
339	20250327	131100	8571730	2435	2435	2435	2435	0
340	20250327	131000	8571730	2435	2435	2435	2435	0
341	20250327	130900	8571730	2435	2435	2435	2435	0
342	20250327	130800	8571730	2435	2435	2435	2435	0
343	20250327	130700	8571730	2435	2435	2435	2435	0
344	20250327	130600	8571730	2435	2435	2435	2435	0
345	20250327	130500	8571730	2435	2435	2435	2435	0
346	20250327	130400	8571730	2435	2435	2435	2435	0
347	20250327	130300	8571730	2435	2435	2435	2435	0
348	20250327	130200	8571730	2435	2435	2435	2435	0
349	20250327	130100	8571730	2435	2435	2435	2435	0
350	20250327	130000	8571730	2435	2435	2435	2435	0
351	20250327	125900	8571730	2435	2435	2435	2435	0
352	20250327	125800	8571730	2435	2435	2435	2435	0
353	20250327	125700	8571730	2435	2435	2435	2435	0
354	20250327	125600	8571730	2435	2435	2435	2435	0
355	20250327	125500	8571730	2435	2435	2435	2435	0
356	20250327	125400	8571730	2435	2435	2435	2435	0
357	20250327	125300	8571730	2435	2435	2435	2435	0
358	20250327	125200	8571730	2435	2435	2435	2435	0
359	20250327	125100	8571730	2435	2435	2435	2435	0
360	20250327	125000	8571730	2435	2435	2435	2435	0
361	20250327	124900	8571730	2435	2435	2435	2435	0
362	20250327	124800	8571730	2435	2435	2435	2435	0
363	20250327	124700	8571730	2435	2435	2435	2435	0
364	20250327	124600	8571730	2435	2435	2435	2435	0
365	20250327	124500	8571730	2435	2435	2435	2435	0
366	20250327	124400	8571730	2435	2435	2435	2435	0
367	20250327	124300	8571730	2435	2435	2435	2435	0
368	20250327	124200	8571730	2435	2430	2435	2430	49
369	20250327	124100	8452640	2430	2430	2430	2430	2
370	20250327	124000	8447780	2430	2430	2430	2430	0
371	20250327	123900	8447780	2430	2430	2430	2430	0
372	20250327	123800	8447780	2430	2430	2430	2430	0
373	20250327	123700	8447780	2430	2430	2430	2430	0
374	20250327	123600	8447780	2430	2430	2430	2430	0
375	20250327	123500	8447780	2430	2430	2430	2430	0
376	20250327	123400	8447780	2430	2420	2430	2420	47
377	20250327	123300	8333985	2420	2420	2420	2420	0
378	20250327	123200	8333985	2420	2420	2420	2420	0
379	20250327	123100	8333985	2420	2420	2420	2420	0
380	20250327	123000	8333985	2420	2420	2420	2420	1
381	20250327	122900	8331565	2410	2410	2410	2410	0
382	20250327	122800	8331565	2410	2410	2410	2410	0
383	20250327	122700	8331565	2410	2410	2410	2410	0
384	20250327	122600	8331565	2410	2410	2410	2410	0
385	20250327	122500	8331565	2410	2410	2410	2410	0
386	20250327	122400	8331565	2410	2410	2410	2410	0
387	20250327	122300	8331565	2410	2410	2410	2410	0
388	20250327	122200	8331565	2410	2410	2410	2410	0
389	20250327	122100	8331565	2410	2410	2410	2410	0
390	20250327	122000	8331565	2410	2410	2410	2410	1
391	20250327	121900	8329155	2420	2420	2420	2420	0
392	20250327	121800	8329155	2420	2420	2420	2420	0
393	20250327	121700	8329155	2420	2420	2420	2420	0
394	20250327	121600	8329155	2420	2420	2420	2420	0
395	20250327	121500	8329155	2420	2420	2420	2420	0
396	20250327	121400	8329155	2420	2420	2420	2420	0
397	20250327	121300	8329155	2420	2420	2420	2420	0
398	20250327	121200	8329155	2420	2420	2420	2420	0
399	20250327	121100	8329155	2420	2420	2420	2420	0
400	20250327	121000	8329155	2420	2420	2420	2420	0
401	20250327	120900	8329155	2420	2420	2420	2420	0
402	20250327	120800	8329155	2420	2420	2420	2420	0
403	20250327	120700	8329155	2420	2420	2420	2420	0
404	20250327	120600	8329155	2420	2420	2420	2420	0
405	20250327	120500	8329155	2420	2420	2420	2420	0
406	20250327	120400	8329155	2420	2420	2420	2420	0
407	20250327	120300	8329155	2420	2420	2420	2420	0
408	20250327	120200	8329155	2420	2420	2420	2420	0
409	20250327	120100	8329155	2420	2420	2420	2420	0
410	20250327	120000	8329155	2420	2420	2420	2420	0
411	20250327	115900	8329155	2420	2420	2420	2420	0
412	20250327	115800	8329155	2420	2420	2420	2420	0
413	20250327	115700	8329155	2420	2420	2420	2420	0
414	20250327	115600	8329155	2420	2420	2420	2420	0
415	20250327	115500	8329155	2420	2420	2420	2420	0
416	20250327	115400	8329155	2420	2420	2420	2420	0
417	20250327	115300	8329155	2420	2420	2420	2420	0
418	20250327	115200	8329155	2420	2420	2420	2420	0
419	20250327	115100	8329155	2420	2420	2420	2420	0
420	20250327	115000	8329155	2420	2420	2420	2420	0
421	20250327	114900	8329155	2420	2420	2420	2420	0
422	20250327	114800	8329155	2420	2420	2420	2420	0
423	20250327	114700	8329155	2420	2420	2420	2420	0
424	20250327	114600	8329155	2420	2420	2420	2420	0
425	20250327	114500	8329155	2420	2420	2420	2420	0
426	20250327	114400	8329155	2420	2420	2420	2420	0
427	20250327	114300	8329155	2420	2420	2420	2420	0
428	20250327	114200	8329155	2420	2420	2420	2420	0
429	20250327	114100	8329155	2420	2420	2420	2420	0
430	20250327	114000	8329155	2420	2420	2420	2420	0
431	20250327	113900	8329155	2420	2420	2420	2420	0
432	20250327	113800	8329155	2420	2420	2420	2420	0
433	20250327	113700	8329155	2420	2420	2420	2420	0
434	20250327	113600	8329155	2420	2420	2420	2420	0
435	20250327	113500	8329155	2420	2420	2420	2420	0
436	20250327	113400	8329155	2420	2420	2420	2420	0
437	20250327	113300	8329155	2420	2420	2420	2420	0
438	20250327	113200	8329155	2420	2420	2420	2420	0
439	20250327	113100	8329155	2420	2420	2420	2420	0
440	20250327	113000	8329155	2420	2420	2420	2420	0
441	20250327	112900	8329155	2420	2420	2420	2420	0
442	20250327	112800	8329155	2420	2420	2420	2420	0
443	20250327	112700	8329155	2420	2420	2420	2420	0
444	20250327	112600	8329155	2420	2420	2420	2420	0
445	20250327	112500	8329155	2420	2420	2420	2420	0
446	20250327	112400	8329155	2420	2420	2420	2420	0
447	20250327	112300	8329155	2420	2420	2420	2420	0
448	20250327	112200	8329155	2420	2420	2420	2420	0
449	20250327	112100	8329155	2420	2420	2420	2420	0
450	20250327	112000	8329155	2420	2420	2420	2420	0
451	20250327	111900	8329155	2420	2420	2420	2420	0
452	20250327	111800	8329155	2420	2420	2420	2420	0
453	20250327	111700	8329155	2420	2420	2420	2420	0
454	20250327	111600	8329155	2420	2420	2420	2420	0
455	20250327	111500	8329155	2420	2420	2420	2420	0
456	20250327	111400	8329155	2420	2420	2420	2420	0
457	20250327	111300	8329155	2420	2420	2420	2420	0
458	20250327	111200	8329155	2420	2420	2420	2420	0
459	20250327	111100	8329155	2420	2420	2420	2420	0
460	20250327	111000	8329155	2420	2420	2420	2420	0
461	20250327	110900	8329155	2420	2420	2420	2420	0
462	20250327	110800	8329155	2420	2420	2420	2420	0
463	20250327	110700	8329155	2420	2420	2420	2420	0
464	20250327	110600	8329155	2420	2420	2420	2420	0
465	20250327	110500	8329155	2420	2420	2420	2420	0
466	20250327	110400	8329155	2420	2420	2420	2420	0
467	20250327	110300	8329155	2420	2420	2420	2420	0
468	20250327	110200	8329155	2420	2420	2420	2420	0
469	20250327	110100	8329155	2420	2420	2420	2420	1
470	20250327	110000	8326735	2400	2400	2400	2400	0
471	20250327	105900	8326735	2400	2400	2400	2400	157
472	20250327	105800	7949935	2385	2385	2385	2385	0
473	20250327	105700	7949935	2385	2385	2385	2385	0
474	20250327	105600	7949935	2385	2385	2385	2385	0
475	20250327	105500	7949935	2385	2385	2385	2385	880
476	20250327	105400	5851135	2385	2385	2385	2385	0
477	20250327	105300	5851135	2385	2385	2385	2385	1
478	20250327	105200	5848750	2400	2400	2400	2400	0
479	20250327	105100	5848750	2400	2400	2400	2400	0
480	20250327	105000	5848750	2400	2400	2400	2400	0
481	20250327	104900	5848750	2400	2400	2400	2400	0
482	20250327	104800	5848750	2400	2400	2400	2400	0
483	20250327	104700	5848750	2400	2405	2405	2400	1212
484	20250327	104600	2939665	2430	2430	2430	2430	0
485	20250327	104500	2939665	2430	2430	2430	2430	0
486	20250327	104400	2939665	2430	2430	2430	2430	0
487	20250327	104300	2939665	2430	2430	2430	2430	0
488	20250327	104200	2939665	2430	2430	2430	2430	0
489	20250327	104100	2939665	2430	2430	2430	2430	0
490	20250327	104000	2939665	2430	2430	2430	2430	1
491	20250327	103900	2937235	2435	2435	2435	2435	0
492	20250327	103800	2937235	2435	2435	2435	2435	0
493	20250327	103700	2937235	2435	2435	2435	2435	0
494	20250327	103600	2937235	2435	2435	2435	2435	0
495	20250327	103500	2937235	2435	2435	2435	2435	0
496	20250327	103400	2937235	2435	2435	2435	2435	0
497	20250327	103300	2937235	2435	2435	2435	2435	0
498	20250327	103200	2937235	2435	2435	2435	2435	0
499	20250327	103100	2937235	2435	2435	2435	2435	0
500	20250327	103000	2937235	2435	2435	2435	2435	0
501	20250327	102900	2937235	2435	2435	2435	2435	0
502	20250327	102800	2937235	2435	2435	2435	2435	0
503	20250327	102700	2937235	2435	2435	2435	2435	0
504	20250327	102600	2937235	2435	2435	2435	2435	0
505	20250327	102500	2937235	2435	2435	2435	2435	0
506	20250327	102400	2937235	2435	2435	2435	2435	0
507	20250327	102300	2937235	2435	2435	2435	2435	0
508	20250327	102200	2937235	2435	2435	2435	2435	0
509	20250327	102100	2937235	2435	2435	2435	2435	0
510	20250327	102000	2937235	2435	2435	2435	2435	1
511	20250327	101900	2934800	2440	2440	2440	2440	0
512	20250327	101800	2934800	2440	2440	2440	2440	0
513	20250327	101700	2934800	2440	2440	2440	2440	0
514	20250327	101600	2934800	2440	2440	2440	2440	0
515	20250327	101500	2934800	2440	2440	2440	2440	0
516	20250327	101400	2934800	2440	2440	2440	2440	0
517	20250327	101300	2934800	2440	2440	2440	2440	0
518	20250327	101200	2934800	2440	2440	2440	2440	0
519	20250327	101100	2934800	2440	2440	2440	2440	0
520	20250327	101000	2934800	2440	2440	2440	2440	0
521	20250327	100900	2934800	2440	2440	2440	2440	0
522	20250327	100800	2934800	2440	2440	2440	2440	0
523	20250327	100700	2934800	2440	2440	2440	2440	0
524	20250327	100600	2934800	2440	2440	2440	2440	0
525	20250327	100500	2934800	2440	2440	2440	2440	0
526	20250327	100400	2934800	2440	2440	2440	2440	0
527	20250327	100300	2934800	2440	2440	2440	2440	0
528	20250327	100200	2934800	2440	2440	2440	2440	0
529	20250327	100100	2934800	2440	2440	2440	2440	0
530	20250327	100000	2934800	2440	2440	2440	2440	0
531	20250327	095900	2934800	2440	2440	2440	2440	0
532	20250327	095800	2934800	2440	2440	2440	2440	0
533	20250327	095700	2934800	2440	2440	2440	2440	0
534	20250327	095600	2934800	2440	2440	2440	2440	0
535	20250327	095500	2934800	2440	2440	2440	2440	0
536	20250327	095400	2934800	2440	2440	2440	2440	0
537	20250327	095300	2934800	2440	2440	2440	2440	0
538	20250327	095200	2934800	2440	2440	2440	2440	0
539	20250327	095100	2934800	2440	2440	2440	2440	0
540	20250327	095000	2934800	2440	2440	2440	2440	0
541	20250327	094900	2934800	2440	2440	2440	2440	0
542	20250327	094800	2934800	2440	2440	2440	2440	0
543	20250327	094700	2934800	2440	2440	2440	2440	0
544	20250327	094600	2934800	2440	2440	2440	2440	0
545	20250327	094500	2934800	2440	2440	2440	2440	0
546	20250327	094400	2934800	2440	2440	2440	2440	0
547	20250327	094300	2934800	2440	2440	2440	2440	0
548	20250327	094200	2934800	2440	2440	2440	2440	0
549	20250327	094100	2934800	2440	2440	2440	2440	0
550	20250327	094000	2934800	2440	2440	2440	2440	0
551	20250327	093900	2934800	2440	2440	2440	2440	0
552	20250327	093800	2934800	2440	2440	2440	2440	0
553	20250327	093700	2934800	2440	2440	2440	2440	0
554	20250327	093600	2934800	2440	2440	2440	2440	0
555	20250327	093500	2934800	2440	2440	2440	2440	0
556	20250327	093400	2934800	2440	2440	2440	2440	0
557	20250327	093300	2934800	2440	2440	2440	2440	0
558	20250327	093200	2934800	2440	2440	2440	2440	0
559	20250327	093100	2934800	2440	2440	2440	2440	0
560	20250327	093000	2934800	2440	2440	2440	2440	0
561	20250327	092900	2934800	2440	2440	2440	2440	0
562	20250327	092800	2934800	2440	2440	2440	2440	0
563	20250327	092700	2934800	2440	2440	2440	2440	0
564	20250327	092600	2934800	2440	2440	2440	2440	0
565	20250327	092500	2934800	2440	2440	2440	2440	0
566	20250327	092400	2934800	2440	2440	2440	2440	1
567	20250327	092300	2932360	2430	2430	2430	2430	20
568	20250327	092200	2883760	2440	2440	2440	2440	0
569	20250327	092100	2883760	2440	2440	2440	2440	0
570	20250327	092000	2883760	2440	2440	2440	2440	25
571	20250327	091900	2822760	2440	2440	2440	2440	0
572	20250327	091800	2822760	2440	2440	2440	2440	0
573	20250327	091700	2822760	2440	2430	2440	2430	60
574	20250327	091600	2676410	2445	2445	2445	2445	0
575	20250327	091500	2676410	2445	2445	2445	2445	0
576	20250327	091400	2676410	2445	2410	2445	2410	1106
577	20250327	091300	4830	2415	2415	2415	2415	0
578	20250327	091200	4830	2415	2415	2415	2415	0
579	20250327	091100	4830	2415	2415	2415	2415	0
580	20250327	091000	4830	2415	2415	2415	2415	0
581	20250327	090900	4830	2415	2415	2415	2415	0
582	20250327	090800	4830	2415	2415	2415	2415	0
583	20250327	090700	4830	2415	2415	2415	2415	0
584	20250327	090600	4830	2415	2415	2415	2415	0
585	20250327	090500	4830	2415	2415	2415	2415	0
586	20250327	090400	4830	2415	2415	2415	2415	0
587	20250327	090300	4830	2415	2415	2415	2415	0
588	20250327	090200	4830	2415	2415	2415	2415	0
589	20250327	090100	4830	2415	2415	2415	2415	0
590	20250327	090000	4830	2415	2415	2415	2415	2