KissMeData/006570/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184800	1422225	2415	2415	2415	2415	120
3	20250328	184700	1422225	2415	2415	2415	2415	0
4	20250328	184600	1422225	2415	2415	2415	2415	0
5	20250328	184500	1422225	2415	2415	2415	2415	0
6	20250328	184400	1422225	2415	2415	2415	2415	0
7	20250328	184300	1422225	2415	2415	2415	2415	0
8	20250328	184200	1422225	2415	2415	2415	2415	0
9	20250328	184100	1422225	2415	2415	2415	2415	0
10	20250328	184000	1422225	2415	2415	2415	2415	0
11	20250328	183900	1422225	2415	2415	2415	2415	0
12	20250328	183800	1422225	2415	2415	2415	2415	0
13	20250328	183700	1422225	2415	2415	2415	2415	0
14	20250328	183600	1422225	2415	2415	2415	2415	0
15	20250328	183500	1422225	2415	2415	2415	2415	0
16	20250328	183400	1422225	2415	2415	2415	2415	0
17	20250328	183300	1422225	2415	2415	2415	2415	0
18	20250328	183200	1422225	2415	2415	2415	2415	0
19	20250328	183100	1422225	2415	2415	2415	2415	0
20	20250328	183000	1422225	2415	2415	2415	2415	0
21	20250328	182900	1422225	2415	2415	2415	2415	0
22	20250328	182800	1422225	2415	2415	2415	2415	0
23	20250328	182700	1422225	2415	2415	2415	2415	0
24	20250328	182600	1422225	2415	2415	2415	2415	0
25	20250328	182500	1422225	2415	2415	2415	2415	0
26	20250328	182400	1422225	2415	2415	2415	2415	0
27	20250328	182300	1422225	2415	2415	2415	2415	0
28	20250328	182200	1422225	2415	2415	2415	2415	0
29	20250328	182100	1422225	2415	2415	2415	2415	0
30	20250328	182000	1422225	2415	2415	2415	2415	0
31	20250328	181900	1422225	2415	2415	2415	2415	0
32	20250328	181800	1422225	2415	2415	2415	2415	120
33	20250328	181700	1422225	2415	2415	2415	2415	0
34	20250328	181600	1422225	2415	2415	2415	2415	0
35	20250328	181500	1422225	2415	2415	2415	2415	0
36	20250328	181400	1422225	2415	2415	2415	2415	0
37	20250328	181300	1422225	2415	2415	2415	2415	0
38	20250328	181200	1422225	2415	2415	2415	2415	0
39	20250328	181100	1422225	2415	2415	2415	2415	0
40	20250328	181000	1422225	2415	2415	2415	2415	0
41	20250328	180900	1422225	2415	2415	2415	2415	0
42	20250328	180800	1422225	2415	2415	2415	2415	0
43	20250328	180700	1422225	2415	2415	2415	2415	0
44	20250328	180600	1422225	2415	2415	2415	2415	0
45	20250328	180500	1422225	2415	2415	2415	2415	0
46	20250328	180400	1422225	2415	2415	2415	2415	0
47	20250328	180300	1422225	2415	2415	2415	2415	0
48	20250328	180200	1422225	2415	2415	2415	2415	0
49	20250328	180100	1422225	2415	2415	2415	2415	0
50	20250328	180000	1422225	2415	2415	2415	2415	0
51	20250328	175900	1422225	2415	2415	2415	2415	0
52	20250328	175800	1422225	2415	2415	2415	2415	0
53	20250328	175700	1422225	2415	2415	2415	2415	0
54	20250328	175600	1422225	2415	2415	2415	2415	0
55	20250328	175500	1422225	2415	2415	2415	2415	0
56	20250328	175400	1422225	2415	2415	2415	2415	0
57	20250328	175300	1422225	2415	2415	2415	2415	0
58	20250328	175200	1422225	2415	2415	2415	2415	0
59	20250328	175100	1422225	2415	2415	2415	2415	0
60	20250328	175000	1422225	2415	2415	2415	2415	0
61	20250328	174900	1422225	2415	2415	2415	2415	0
62	20250328	174800	1422225	2415	2415	2415	2415	120
63	20250328	174700	1422225	2415	2415	2415	2415	0
64	20250328	174600	1422225	2415	2415	2415	2415	0
65	20250328	174500	1422225	2415	2415	2415	2415	0
66	20250328	174400	1422225	2415	2415	2415	2415	0
67	20250328	174300	1422225	2415	2415	2415	2415	0
68	20250328	174200	1422225	2415	2415	2415	2415	0
69	20250328	174100	1422225	2415	2415	2415	2415	0
70	20250328	174000	1422225	2415	2415	2415	2415	0
71	20250328	173900	1422225	2415	2415	2415	2415	0
72	20250328	173800	1422225	2415	2415	2415	2415	0
73	20250328	173700	1422225	2415	2415	2415	2415	0
74	20250328	173600	1422225	2415	2415	2415	2415	0
75	20250328	173500	1422225	2415	2415	2415	2415	0
76	20250328	173400	1422225	2415	2415	2415	2415	0
77	20250328	173300	1422225	2415	2415	2415	2415	0
78	20250328	173200	1422225	2415	2415	2415	2415	0
79	20250328	173100	1422225	2415	2415	2415	2415	0
80	20250328	173000	1422225	2415	2415	2415	2415	0
81	20250328	172900	1422225	2415	2415	2415	2415	0
82	20250328	172800	1422225	2415	2415	2415	2415	0
83	20250328	172700	1422225	2415	2415	2415	2415	0
84	20250328	172600	1422225	2415	2415	2415	2415	0
85	20250328	172500	1422225	2415	2415	2415	2415	0
86	20250328	172400	1422225	2415	2415	2415	2415	0
87	20250328	172300	1422225	2415	2415	2415	2415	0
88	20250328	172200	1422225	2415	2415	2415	2415	0
89	20250328	172100	1422225	2415	2415	2415	2415	0
90	20250328	172000	1422225	2415	2415	2415	2415	0
91	20250328	171900	1422225	2415	2415	2415	2415	0
92	20250328	171800	1422225	2415	2415	2415	2415	120
93	20250328	171700	1422225	2415	2415	2415	2415	0
94	20250328	171600	1422225	2415	2415	2415	2415	0
95	20250328	171500	1422225	2415	2415	2415	2415	0
96	20250328	171400	1422225	2415	2415	2415	2415	0
97	20250328	171300	1422225	2415	2415	2415	2415	0
98	20250328	171200	1422225	2415	2415	2415	2415	0
99	20250328	171100	1422225	2415	2415	2415	2415	0
100	20250328	171000	1422225	2415	2415	2415	2415	0
101	20250328	170900	1422225	2415	2415	2415	2415	0
102	20250328	170800	1422225	2415	2415	2415	2415	0
103	20250328	170700	1422225	2415	2415	2415	2415	0
104	20250328	170600	1422225	2415	2415	2415	2415	0
105	20250328	170500	1422225	2415	2415	2415	2415	0
106	20250328	170400	1422225	2415	2415	2415	2415	0
107	20250328	170300	1422225	2415	2415	2415	2415	0
108	20250328	170200	1422225	2415	2415	2415	2415	0
109	20250328	170100	1422225	2415	2415	2415	2415	0
110	20250328	170000	1422225	2415	2415	2415	2415	0
111	20250328	165900	1422225	2415	2415	2415	2415	0
112	20250328	165800	1422225	2415	2415	2415	2415	0
113	20250328	165700	1422225	2415	2415	2415	2415	0
114	20250328	165600	1422225	2415	2415	2415	2415	0
115	20250328	165500	1422225	2415	2415	2415	2415	0
116	20250328	165400	1422225	2415	2415	2415	2415	0
117	20250328	165300	1422225	2415	2415	2415	2415	0
118	20250328	165200	1422225	2415	2415	2415	2415	0
119	20250328	165100	1422225	2415	2415	2415	2415	0
120	20250328	165000	1422225	2415	2415	2415	2415	0
121	20250328	164900	1422225	2415	2415	2415	2415	0
122	20250328	164800	1422225	2415	2415	2415	2415	120
123	20250328	164700	1422225	2415	2415	2415	2415	0
124	20250328	164600	1422225	2415	2415	2415	2415	0
125	20250328	164500	1422225	2415	2415	2415	2415	0
126	20250328	164400	1422225	2415	2415	2415	2415	0
127	20250328	164300	1422225	2415	2415	2415	2415	0
128	20250328	164200	1422225	2415	2415	2415	2415	0
129	20250328	164100	1422225	2415	2415	2415	2415	0
130	20250328	164000	1422225	2415	2415	2415	2415	0
131	20250328	163900	1422225	2415	2415	2415	2415	0
132	20250328	163800	1422225	2415	2415	2415	2415	0
133	20250328	163700	1422225	2415	2415	2415	2415	0
134	20250328	163600	1422225	2415	2415	2415	2415	0
135	20250328	163500	1422225	2415	2415	2415	2415	0
136	20250328	163400	1422225	2415	2415	2415	2415	0
137	20250328	163300	1422225	2415	2415	2415	2415	0
138	20250328	163200	1422225	2415	2415	2415	2415	0
139	20250328	163100	1422225	2415	2415	2415	2415	0
140	20250328	163000	1422225	2415	2415	2415	2415	0
141	20250328	162900	1422225	2415	2415	2415	2415	0
142	20250328	162800	1422225	2415	2415	2415	2415	0
143	20250328	162700	1422225	2415	2415	2415	2415	0
144	20250328	162600	1422225	2415	2415	2415	2415	0
145	20250328	162500	1422225	2415	2415	2415	2415	0
146	20250328	162400	1422225	2415	2415	2415	2415	0
147	20250328	162300	1422225	2415	2415	2415	2415	0
148	20250328	162200	1422225	2415	2415	2415	2415	0
149	20250328	162100	1422225	2415	2415	2415	2415	0
150	20250328	162000	1422225	2415	2415	2415	2415	0
151	20250328	161900	1422225	2415	2415	2415	2415	0
152	20250328	161800	1422225	2415	2415	2415	2415	120
153	20250328	161700	1422225	2415	2415	2415	2415	0
154	20250328	161600	1422225	2415	2415	2415	2415	0
155	20250328	161500	1422225	2415	2415	2415	2415	0
156	20250328	161400	1422225	2415	2415	2415	2415	0
157	20250328	161300	1422225	2415	2415	2415	2415	0
158	20250328	161200	1422225	2415	2415	2415	2415	0
159	20250328	161100	1422225	2415	2415	2415	2415	0
160	20250328	161000	1422225	2415	2415	2415	2415	0
161	20250328	160900	1422225	2415	2415	2415	2415	0
162	20250328	160800	1422225	2415	2415	2415	2415	0
163	20250328	160700	1422225	2415	2415	2415	2415	0
164	20250328	160600	1422225	2415	2415	2415	2415	0
165	20250328	160500	1422225	2415	2415	2415	2415	0
166	20250328	160400	1422225	2415	2415	2415	2415	0
167	20250328	160300	1422225	2415	2415	2415	2415	0
168	20250328	160200	1422225	2415	2415	2415	2415	0
169	20250328	160100	1422225	2415	2415	2415	2415	0
170	20250328	160000	1422225	2415	2415	2415	2415	0
171	20250328	155900	1422225	2415	2415	2415	2415	0
172	20250328	155800	1422225	2415	2415	2415	2415	0
173	20250328	155700	1422225	2415	2415	2415	2415	0
174	20250328	155600	1422225	2415	2415	2415	2415	0
175	20250328	155500	1422225	2415	2415	2415	2415	0
176	20250328	155400	1422225	2415	2415	2415	2415	0
177	20250328	155300	1422225	2415	2415	2415	2415	0
178	20250328	155200	1422225	2415	2415	2415	2415	0
179	20250328	155100	1422225	2415	2415	2415	2415	0
180	20250328	155000	1422225	2415	2415	2415	2415	0
181	20250328	154900	1422225	2415	2415	2415	2415	0
182	20250328	154800	1422225	2415	2415	2415	2415	120
183	20250328	154700	1422225	2415	2415	2415	2415	0
184	20250328	154600	1422225	2415	2415	2415	2415	0
185	20250328	154500	1422225	2415	2415	2415	2415	0
186	20250328	154400	1422225	2415	2415	2415	2415	0
187	20250328	154300	1422225	2415	2415	2415	2415	0
188	20250328	154200	1422225	2415	2415	2415	2415	0
189	20250328	154100	1422225	2415	2415	2415	2415	0
190	20250328	154000	1422225	2415	2415	2415	2415	0
191	20250328	153900	1422225	2415	2415	2415	2415	0
192	20250328	153800	1422225	2415	2415	2415	2415	0
193	20250328	153700	1422225	2415	2415	2415	2415	0
194	20250328	153600	1422225	2415	2415	2415	2415	0
195	20250328	153500	1422225	2415	2415	2415	2415	0
196	20250328	153400	1422225	2415	2415	2415	2415	0
197	20250328	153300	1422225	2415	2415	2415	2415	0
198	20250328	153200	1422225	2415	2415	2415	2415	0
199	20250328	153100	1422225	2415	2415	2415	2415	0
200	20250328	153000	1422225	2415	2415	2415	2415	120
201	20250328	152900	1132425	2420	2420	2420	2420	0
202	20250328	152800	1132425	2420	2420	2420	2420	0
203	20250328	152700	1132425	2420	2420	2420	2420	0
204	20250328	152600	1132425	2420	2420	2420	2420	0
205	20250328	152500	1132425	2420	2420	2420	2420	0
206	20250328	152400	1132425	2420	2420	2420	2420	0
207	20250328	152300	1132425	2420	2420	2420	2420	0
208	20250328	152200	1132425	2420	2420	2420	2420	0
209	20250328	152100	1132425	2420	2420	2420	2420	0
210	20250328	152000	1132425	2420	2420	2420	2420	0
211	20250328	151900	1132425	2420	2420	2420	2420	0
212	20250328	151800	1132425	2420	2420	2420	2420	0
213	20250328	151700	1132425	2420	2420	2420	2420	0
214	20250328	151600	1132425	2420	2420	2420	2420	0
215	20250328	151500	1132425	2420	2420	2420	2420	0
216	20250328	151400	1132425	2420	2420	2420	2420	0
217	20250328	151300	1132425	2420	2420	2420	2420	0
218	20250328	151200	1132425	2420	2420	2420	2420	0
219	20250328	151100	1132425	2420	2420	2420	2420	0
220	20250328	151000	1132425	2420	2420	2420	2420	0
221	20250328	150900	1132425	2420	2420	2420	2420	0
222	20250328	150800	1132425	2420	2420	2420	2420	0
223	20250328	150700	1132425	2420	2420	2420	2420	0
224	20250328	150600	1132425	2420	2420	2420	2420	0
225	20250328	150500	1132425	2420	2420	2420	2420	0
226	20250328	150400	1132425	2420	2420	2420	2420	0
227	20250328	150300	1132425	2420	2420	2420	2420	0
228	20250328	150200	1132425	2420	2420	2420	2420	0
229	20250328	150100	1132425	2420	2420	2420	2420	0
230	20250328	150000	1132425	2420	2420	2420	2420	0
231	20250328	145900	1132425	2420	2420	2420	2420	0
232	20250328	145800	1132425	2420	2420	2420	2420	0
233	20250328	145700	1132425	2420	2420	2420	2420	0
234	20250328	145600	1132425	2420	2420	2420	2420	0
235	20250328	145500	1132425	2420	2420	2420	2420	0
236	20250328	145400	1132425	2420	2420	2420	2420	0
237	20250328	145300	1132425	2420	2420	2420	2420	0
238	20250328	145200	1132425	2420	2420	2420	2420	0
239	20250328	145100	1132425	2420	2420	2420	2420	0
240	20250328	145000	1132425	2420	2420	2420	2420	0
241	20250328	144900	1132425	2420	2420	2420	2420	0
242	20250328	144800	1132425	2420	2420	2420	2420	0
243	20250328	144700	1132425	2420	2420	2420	2420	0
244	20250328	144600	1132425	2420	2420	2420	2420	0
245	20250328	144500	1132425	2420	2420	2420	2420	0
246	20250328	144400	1132425	2420	2420	2420	2420	0
247	20250328	144300	1132425	2420	2420	2420	2420	0
248	20250328	144200	1132425	2420	2420	2420	2420	0
249	20250328	144100	1132425	2420	2420	2420	2420	0
250	20250328	144000	1132425	2420	2420	2420	2420	0
251	20250328	143900	1132425	2420	2420	2420	2420	0
252	20250328	143800	1132425	2420	2420	2420	2420	0
253	20250328	143700	1132425	2420	2420	2420	2420	0
254	20250328	143600	1132425	2420	2420	2420	2420	0
255	20250328	143500	1132425	2420	2420	2420	2420	0
256	20250328	143400	1132425	2420	2420	2420	2420	1
257	20250328	143300	1130005	2410	2410	2410	2410	0
258	20250328	143200	1130005	2410	2410	2410	2410	0
259	20250328	143100	1130005	2410	2410	2410	2410	0
260	20250328	143000	1130005	2410	2410	2410	2410	0
261	20250328	142900	1130005	2410	2410	2410	2410	0
262	20250328	142800	1130005	2410	2410	2410	2410	0
263	20250328	142700	1130005	2410	2410	2410	2410	0
264	20250328	142600	1130005	2410	2410	2410	2410	0
265	20250328	142500	1130005	2410	2410	2410	2410	0
266	20250328	142400	1130005	2410	2410	2410	2410	0
267	20250328	142300	1130005	2410	2415	2415	2410	57
268	20250328	142200	992605	2420	2420	2420	2420	0
269	20250328	142100	992605	2420	2420	2420	2420	0
270	20250328	142000	992605	2420	2420	2420	2420	0
271	20250328	141900	992605	2420	2420	2420	2420	0
272	20250328	141800	992605	2420	2420	2420	2420	0
273	20250328	141700	992605	2420	2420	2420	2420	0
274	20250328	141600	992605	2420	2420	2420	2420	0
275	20250328	141500	992605	2420	2420	2420	2420	0
276	20250328	141400	992605	2420	2420	2420	2420	0
277	20250328	141300	992605	2420	2420	2420	2420	0
278	20250328	141200	992605	2420	2420	2420	2420	0
279	20250328	141100	992605	2420	2420	2420	2420	0
280	20250328	141000	992605	2420	2420	2420	2420	0
281	20250328	140900	992605	2420	2420	2420	2420	0
282	20250328	140800	992605	2420	2420	2420	2420	0
283	20250328	140700	992605	2420	2420	2420	2420	0
284	20250328	140600	992605	2420	2420	2420	2420	0
285	20250328	140500	992605	2420	2420	2420	2420	0
286	20250328	140400	992605	2420	2420	2420	2420	0
287	20250328	140300	992605	2420	2420	2420	2420	0
288	20250328	140200	992605	2420	2420	2420	2420	0
289	20250328	140100	992605	2420	2420	2420	2420	0
290	20250328	140000	992605	2420	2420	2420	2420	0
291	20250328	135900	992605	2420	2420	2420	2420	0
292	20250328	135800	992605	2420	2420	2420	2420	0
293	20250328	135700	992605	2420	2420	2420	2420	0
294	20250328	135600	992605	2420	2420	2420	2420	0
295	20250328	135500	992605	2420	2420	2420	2420	0
296	20250328	135400	992605	2420	2420	2420	2420	0
297	20250328	135300	992605	2420	2420	2420	2420	0
298	20250328	135200	992605	2420	2420	2420	2420	0
299	20250328	135100	992605	2420	2420	2420	2420	0
300	20250328	135000	992605	2420	2420	2420	2420	0
301	20250328	134900	992605	2420	2420	2420	2420	0
302	20250328	134800	992605	2420	2420	2420	2420	0
303	20250328	134700	992605	2420	2420	2420	2420	0
304	20250328	134600	992605	2420	2420	2420	2420	0
305	20250328	134500	992605	2420	2420	2420	2420	0
306	20250328	134400	992605	2420	2420	2420	2420	0
307	20250328	134300	992605	2420	2420	2420	2420	0
308	20250328	134200	992605	2420	2420	2420	2420	0
309	20250328	134100	992605	2420	2420	2420	2420	0
310	20250328	134000	992605	2420	2420	2420	2420	0
311	20250328	133900	992605	2420	2420	2420	2420	0
312	20250328	133800	992605	2420	2420	2420	2420	0
313	20250328	133700	992605	2420	2420	2420	2420	0
314	20250328	133600	992605	2420	2420	2420	2420	0
315	20250328	133500	992605	2420	2420	2420	2420	0
316	20250328	133400	992605	2420	2420	2420	2420	0
317	20250328	133300	992605	2420	2420	2420	2420	0
318	20250328	133200	992605	2420	2420	2420	2420	0
319	20250328	133100	992605	2420	2420	2420	2420	0
320	20250328	133000	992605	2420	2420	2420	2420	0
321	20250328	132900	992605	2420	2420	2420	2420	0
322	20250328	132800	992605	2420	2420	2420	2420	0
323	20250328	132700	992605	2420	2420	2420	2420	0
324	20250328	132600	992605	2420	2420	2420	2420	0
325	20250328	132500	992605	2420	2420	2420	2420	0
326	20250328	132400	992605	2420	2420	2420	2420	0
327	20250328	132300	992605	2420	2420	2420	2420	0
328	20250328	132200	992605	2420	2420	2420	2420	0
329	20250328	132100	992605	2420	2420	2420	2420	0
330	20250328	132000	992605	2420	2420	2420	2420	0
331	20250328	131900	992605	2420	2420	2420	2420	0
332	20250328	131800	992605	2420	2420	2420	2420	0
333	20250328	131700	992605	2420	2420	2420	2420	0
334	20250328	131600	992605	2420	2420	2420	2420	0
335	20250328	131500	992605	2420	2420	2420	2420	0
336	20250328	131400	992605	2420	2420	2420	2420	0
337	20250328	131300	992605	2420	2420	2420	2420	0
338	20250328	131200	992605	2420	2420	2420	2420	0
339	20250328	131100	992605	2420	2420	2420	2420	0
340	20250328	131000	992605	2420	2420	2420	2420	0
341	20250328	130900	992605	2420	2420	2420	2420	0
342	20250328	130800	992605	2420	2420	2420	2420	0
343	20250328	130700	992605	2420	2420	2420	2420	0
344	20250328	130600	992605	2420	2420	2420	2420	0
345	20250328	130500	992605	2420	2420	2420	2420	0
346	20250328	130400	992605	2420	2420	2420	2420	0
347	20250328	130300	992605	2420	2420	2420	2420	0
348	20250328	130200	992605	2420	2420	2420	2420	0
349	20250328	130100	992605	2420	2420	2420	2420	0
350	20250328	130000	992605	2420	2420	2420	2420	0
351	20250328	125900	992605	2420	2420	2420	2420	0
352	20250328	125800	992605	2420	2420	2420	2420	0
353	20250328	125700	992605	2420	2420	2420	2420	0
354	20250328	125600	992605	2420	2420	2420	2420	0
355	20250328	125500	992605	2420	2420	2420	2420	0
356	20250328	125400	992605	2420	2420	2420	2420	0
357	20250328	125300	992605	2420	2420	2420	2420	0
358	20250328	125200	992605	2420	2420	2420	2420	0
359	20250328	125100	992605	2420	2420	2420	2420	0
360	20250328	125000	992605	2420	2420	2420	2420	0
361	20250328	124900	992605	2420	2420	2420	2420	0
362	20250328	124800	992605	2420	2420	2420	2420	0
363	20250328	124700	992605	2420	2420	2420	2420	0
364	20250328	124600	992605	2420	2420	2420	2420	0
365	20250328	124500	992605	2420	2420	2420	2420	0
366	20250328	124400	992605	2420	2420	2420	2420	0
367	20250328	124300	992605	2420	2420	2420	2420	0
368	20250328	124200	992605	2420	2420	2420	2420	0
369	20250328	124100	992605	2420	2420	2420	2420	0
370	20250328	124000	992605	2420	2420	2420	2420	0
371	20250328	123900	992605	2420	2420	2420	2420	0
372	20250328	123800	992605	2420	2420	2420	2420	0
373	20250328	123700	992605	2420	2420	2420	2420	0
374	20250328	123600	992605	2420	2420	2420	2420	0
375	20250328	123500	992605	2420	2420	2420	2420	0
376	20250328	123400	992605	2420	2420	2420	2420	0
377	20250328	123300	992605	2420	2420	2420	2420	0
378	20250328	123200	992605	2420	2420	2420	2420	0
379	20250328	123100	992605	2420	2420	2420	2420	0
380	20250328	123000	992605	2420	2420	2420	2420	0
381	20250328	122900	992605	2420	2420	2420	2420	0
382	20250328	122800	992605	2420	2420	2420	2420	0
383	20250328	122700	992605	2420	2420	2420	2420	0
384	20250328	122600	992605	2420	2420	2420	2420	0
385	20250328	122500	992605	2420	2420	2420	2420	0
386	20250328	122400	992605	2420	2420	2420	2420	0
387	20250328	122300	992605	2420	2420	2420	2420	0
388	20250328	122200	992605	2420	2420	2420	2420	0
389	20250328	122100	992605	2420	2420	2420	2420	0
390	20250328	122000	992605	2420	2420	2420	2410	73
391	20250328	121900	815955	2405	2405	2405	2405	0
392	20250328	121800	815955	2405	2405	2405	2405	0
393	20250328	121700	815955	2405	2405	2405	2405	0
394	20250328	121600	815955	2405	2405	2405	2405	0
395	20250328	121500	815955	2405	2405	2405	2405	0
396	20250328	121400	815955	2405	2405	2405	2405	0
397	20250328	121300	815955	2405	2405	2405	2405	0
398	20250328	121200	815955	2405	2405	2405	2405	0
399	20250328	121100	815955	2405	2405	2405	2405	0
400	20250328	121000	815955	2405	2405	2405	2405	0
401	20250328	120900	815955	2405	2405	2405	2405	0
402	20250328	120800	815955	2405	2405	2405	2405	0
403	20250328	120700	815955	2405	2405	2405	2405	0
404	20250328	120600	815955	2405	2405	2405	2405	0
405	20250328	120500	815955	2405	2405	2405	2405	0
406	20250328	120400	815955	2405	2405	2405	2405	0
407	20250328	120300	815955	2405	2405	2405	2405	0
408	20250328	120200	815955	2405	2405	2405	2405	0
409	20250328	120100	815955	2405	2405	2405	2405	0
410	20250328	120000	815955	2405	2405	2405	2405	0
411	20250328	115900	815955	2405	2405	2405	2405	0
412	20250328	115800	815955	2405	2405	2405	2405	0
413	20250328	115700	815955	2405	2405	2405	2405	0
414	20250328	115600	815955	2405	2405	2405	2405	0
415	20250328	115500	815955	2405	2405	2405	2405	0
416	20250328	115400	815955	2405	2405	2405	2405	0
417	20250328	115300	815955	2405	2405	2405	2405	0
418	20250328	115200	815955	2405	2405	2405	2405	0
419	20250328	115100	815955	2405	2405	2405	2405	0
420	20250328	115000	815955	2405	2405	2405	2405	0
421	20250328	114900	815955	2405	2405	2405	2405	4
422	20250328	114800	806335	2420	2420	2420	2420	0
423	20250328	114700	806335	2420	2420	2420	2420	0
424	20250328	114600	806335	2420	2420	2420	2420	0
425	20250328	114500	806335	2420	2420	2420	2420	0
426	20250328	114400	806335	2420	2420	2420	2420	0
427	20250328	114300	806335	2420	2420	2420	2420	0
428	20250328	114200	806335	2420	2420	2420	2420	1
429	20250328	114100	803915	2420	2420	2420	2420	0
430	20250328	114000	803915	2420	2420	2420	2420	0
431	20250328	113900	803915	2420	2420	2420	2420	0
432	20250328	113800	803915	2420	2420	2420	2420	0
433	20250328	113700	803915	2420	2420	2420	2420	0
434	20250328	113600	803915	2420	2420	2420	2420	0
435	20250328	113500	803915	2420	2420	2420	2420	0
436	20250328	113400	803915	2420	2420	2420	2420	0
437	20250328	113300	803915	2420	2420	2420	2420	0
438	20250328	113200	803915	2420	2420	2420	2420	0
439	20250328	113100	803915	2420	2420	2420	2420	0
440	20250328	113000	803915	2420	2420	2420	2420	0
441	20250328	112900	803915	2420	2420	2420	2420	0
442	20250328	112800	803915	2420	2420	2420	2420	0
443	20250328	112700	803915	2420	2420	2420	2420	0
444	20250328	112600	803915	2420	2420	2420	2420	0
445	20250328	112500	803915	2420	2420	2420	2420	0
446	20250328	112400	803915	2420	2420	2420	2420	0
447	20250328	112300	803915	2420	2420	2420	2420	0
448	20250328	112200	803915	2420	2420	2420	2420	0
449	20250328	112100	803915	2420	2420	2420	2420	0
450	20250328	112000	803915	2420	2420	2420	2420	0
451	20250328	111900	803915	2420	2420	2420	2420	0
452	20250328	111800	803915	2420	2420	2420	2420	0
453	20250328	111700	803915	2420	2420	2420	2420	0
454	20250328	111600	803915	2420	2420	2420	2420	0
455	20250328	111500	803915	2420	2420	2420	2420	0
456	20250328	111400	803915	2420	2420	2420	2420	0
457	20250328	111300	803915	2420	2420	2420	2420	0
458	20250328	111200	803915	2420	2420	2420	2420	0
459	20250328	111100	803915	2420	2420	2420	2420	0
460	20250328	111000	803915	2420	2420	2420	2420	0
461	20250328	110900	803915	2420	2420	2420	2420	0
462	20250328	110800	803915	2420	2420	2420	2420	0
463	20250328	110700	803915	2420	2420	2420	2420	0
464	20250328	110600	803915	2420	2420	2420	2420	0
465	20250328	110500	803915	2420	2420	2420	2420	10
466	20250328	110400	779715	2420	2420	2420	2420	0
467	20250328	110300	779715	2420	2420	2420	2420	0
468	20250328	110200	779715	2420	2420	2420	2420	0
469	20250328	110100	779715	2420	2420	2420	2420	0
470	20250328	110000	779715	2420	2420	2420	2420	0
471	20250328	105900	779715	2420	2420	2420	2420	0
472	20250328	105800	779715	2420	2420	2420	2420	0
473	20250328	105700	779715	2420	2420	2420	2420	0
474	20250328	105600	779715	2420	2420	2420	2420	0
475	20250328	105500	779715	2420	2420	2420	2420	0
476	20250328	105400	779715	2420	2420	2420	2420	0
477	20250328	105300	779715	2420	2420	2420	2420	0
478	20250328	105200	779715	2420	2420	2420	2420	0
479	20250328	105100	779715	2420	2420	2420	2420	0
480	20250328	105000	779715	2420	2420	2420	2420	0
481	20250328	104900	779715	2420	2420	2420	2420	0
482	20250328	104800	779715	2420	2420	2420	2420	0
483	20250328	104700	779715	2420	2420	2420	2420	0
484	20250328	104600	779715	2420	2420	2420	2420	0
485	20250328	104500	779715	2420	2420	2420	2420	0
486	20250328	104400	779715	2420	2420	2420	2420	0
487	20250328	104300	779715	2420	2420	2420	2420	0
488	20250328	104200	779715	2420	2420	2420	2420	0
489	20250328	104100	779715	2420	2420	2420	2420	0
490	20250328	104000	779715	2420	2420	2420	2420	0
491	20250328	103900	779715	2420	2420	2420	2420	0
492	20250328	103800	779715	2420	2420	2420	2420	0
493	20250328	103700	779715	2420	2420	2420	2420	0
494	20250328	103600	779715	2420	2420	2420	2420	0
495	20250328	103500	779715	2420	2420	2420	2420	0
496	20250328	103400	779715	2420	2420	2420	2420	0
497	20250328	103300	779715	2420	2420	2420	2420	0
498	20250328	103200	779715	2420	2420	2420	2420	0
499	20250328	103100	779715	2420	2420	2420	2420	0
500	20250328	103000	779715	2420	2420	2420	2420	0
501	20250328	102900	779715	2420	2420	2420	2420	0
502	20250328	102800	779715	2420	2420	2420	2420	0
503	20250328	102700	779715	2420	2420	2420	2420	0
504	20250328	102600	779715	2420	2420	2420	2420	0
505	20250328	102500	779715	2420	2420	2420	2420	0
506	20250328	102400	779715	2420	2420	2420	2420	0
507	20250328	102300	779715	2420	2420	2420	2420	0
508	20250328	102200	779715	2420	2420	2420	2420	0
509	20250328	102100	779715	2420	2420	2420	2420	0
510	20250328	102000	779715	2420	2420	2420	2420	0
511	20250328	101900	779715	2420	2420	2420	2420	0
512	20250328	101800	779715	2420	2420	2420	2420	0
513	20250328	101700	779715	2420	2420	2420	2420	1
514	20250328	101600	777295	2420	2420	2420	2420	0
515	20250328	101500	777295	2420	2420	2420	2420	0
516	20250328	101400	777295	2420	2420	2420	2420	0
517	20250328	101300	777295	2420	2420	2420	2420	0
518	20250328	101200	777295	2420	2420	2420	2420	0
519	20250328	101100	777295	2420	2420	2420	2420	0
520	20250328	101000	777295	2420	2420	2420	2420	0
521	20250328	100900	777295	2420	2420	2420	2420	0
522	20250328	100800	777295	2420	2420	2420	2420	0
523	20250328	100700	777295	2420	2420	2420	2420	0
524	20250328	100600	777295	2420	2420	2420	2420	0
525	20250328	100500	777295	2420	2420	2420	2420	0
526	20250328	100400	777295	2420	2420	2420	2420	0
527	20250328	100300	777295	2420	2420	2420	2420	0
528	20250328	100200	777295	2420	2420	2420	2420	0
529	20250328	100100	777295	2420	2420	2420	2420	0
530	20250328	100000	777295	2420	2420	2420	2420	0
531	20250328	095900	777295	2420	2420	2420	2420	0
532	20250328	095800	777295	2420	2420	2420	2420	0
533	20250328	095700	777295	2420	2420	2420	2420	0
534	20250328	095600	777295	2420	2420	2420	2420	0
535	20250328	095500	777295	2420	2420	2420	2420	0
536	20250328	095400	777295	2420	2420	2420	2420	0
537	20250328	095300	777295	2420	2420	2420	2420	0
538	20250328	095200	777295	2420	2420	2420	2420	0
539	20250328	095100	777295	2420	2420	2420	2420	0
540	20250328	095000	777295	2420	2420	2420	2420	0
541	20250328	094900	777295	2420	2420	2420	2420	0
542	20250328	094800	777295	2420	2420	2420	2420	0
543	20250328	094700	777295	2420	2420	2420	2420	0
544	20250328	094600	777295	2420	2420	2420	2420	0
545	20250328	094500	777295	2420	2420	2420	2420	0
546	20250328	094400	777295	2420	2420	2420	2420	0
547	20250328	094300	777295	2420	2420	2420	2420	0
548	20250328	094200	777295	2420	2420	2420	2420	0
549	20250328	094100	777295	2420	2420	2420	2420	0
550	20250328	094000	777295	2420	2420	2420	2420	0
551	20250328	093900	777295	2420	2420	2420	2420	0
552	20250328	093800	777295	2420	2420	2420	2420	0
553	20250328	093700	777295	2420	2420	2420	2420	0
554	20250328	093600	777295	2420	2420	2420	2420	0
555	20250328	093500	777295	2420	2420	2420	2420	0
556	20250328	093400	777295	2420	2420	2420	2420	0
557	20250328	093300	777295	2420	2420	2420	2420	0
558	20250328	093200	777295	2420	2420	2420	2420	0
559	20250328	093100	777295	2420	2420	2420	2420	0
560	20250328	093000	777295	2420	2420	2420	2420	0
561	20250328	092900	777295	2420	2420	2420	2420	0
562	20250328	092800	777295	2420	2420	2420	2420	0
563	20250328	092700	777295	2420	2420	2420	2420	278
564	20250328	092600	104535	2420	2420	2420	2420	0
565	20250328	092500	104535	2420	2420	2420	2420	0
566	20250328	092400	104535	2420	2420	2420	2420	20
567	20250328	092300	56135	2445	2445	2445	2445	0
568	20250328	092200	56135	2445	2445	2445	2445	0
569	20250328	092100	56135	2445	2445	2445	2445	0
570	20250328	092000	56135	2445	2445	2445	2445	0
571	20250328	091900	56135	2445	2445	2445	2445	0
572	20250328	091800	56135	2445	2445	2445	2445	0
573	20250328	091700	56135	2445	2445	2445	2445	0
574	20250328	091600	56135	2445	2445	2445	2445	0
575	20250328	091500	56135	2445	2445	2445	2445	0
576	20250328	091400	56135	2445	2445	2445	2445	0
577	20250328	091300	56135	2445	2445	2445	2445	0
578	20250328	091200	56135	2445	2445	2445	2445	0
579	20250328	091100	56135	2445	2445	2445	2445	0
580	20250328	091000	56135	2445	2445	2445	2445	0
581	20250328	090900	56135	2445	2445	2445	2445	0
582	20250328	090800	56135	2445	2445	2445	2445	0
583	20250328	090700	56135	2445	2445	2445	2445	0
584	20250328	090600	56135	2445	2445	2445	2445	0
585	20250328	090500	56135	2445	2440	2445	2440	21
586	20250328	090400	4890	2445	2445	2445	2445	0
587	20250328	090300	4890	2445	2445	2445	2445	0
588	20250328	090200	4890	2445	2445	2445	2445	0
589	20250328	090100	4890	2445	2445	2445	2445	0
590	20250328	090000	4890	2445	2445	2445	2445	2