KissMeData/006570/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184800	9590940	2405	2405	2405	2405	103
3	20250326	184700	9590940	2405	2405	2405	2405	0
4	20250326	184600	9590940	2405	2405	2405	2405	0
5	20250326	184500	9590940	2405	2405	2405	2405	0
6	20250326	184400	9590940	2405	2405	2405	2405	0
7	20250326	184300	9590940	2405	2405	2405	2405	0
8	20250326	184200	9590940	2405	2405	2405	2405	0
9	20250326	184100	9590940	2405	2405	2405	2405	0
10	20250326	184000	9590940	2405	2405	2405	2405	0
11	20250326	183900	9590940	2405	2405	2405	2405	0
12	20250326	183800	9590940	2405	2405	2405	2405	0
13	20250326	183700	9590940	2405	2405	2405	2405	0
14	20250326	183600	9590940	2405	2405	2405	2405	0
15	20250326	183500	9590940	2405	2405	2405	2405	0
16	20250326	183400	9590940	2405	2405	2405	2405	0
17	20250326	183300	9590940	2405	2405	2405	2405	0
18	20250326	183200	9590940	2405	2405	2405	2405	0
19	20250326	183100	9590940	2405	2405	2405	2405	0
20	20250326	183000	9590940	2405	2405	2405	2405	0
21	20250326	182900	9590940	2405	2405	2405	2405	0
22	20250326	182800	9590940	2405	2405	2405	2405	0
23	20250326	182700	9590940	2405	2405	2405	2405	0
24	20250326	182600	9590940	2405	2405	2405	2405	0
25	20250326	182500	9590940	2405	2405	2405	2405	0
26	20250326	182400	9590940	2405	2405	2405	2405	0
27	20250326	182300	9590940	2405	2405	2405	2405	0
28	20250326	182200	9590940	2405	2405	2405	2405	0
29	20250326	182100	9590940	2405	2405	2405	2405	0
30	20250326	182000	9590940	2405	2405	2405	2405	0
31	20250326	181900	9590940	2405	2405	2405	2405	0
32	20250326	181800	9590940	2405	2405	2405	2405	103
33	20250326	181700	9590940	2405	2405	2405	2405	0
34	20250326	181600	9590940	2405	2405	2405	2405	0
35	20250326	181500	9590940	2405	2405	2405	2405	0
36	20250326	181400	9590940	2405	2405	2405	2405	0
37	20250326	181300	9590940	2405	2405	2405	2405	0
38	20250326	181200	9590940	2405	2405	2405	2405	0
39	20250326	181100	9590940	2405	2405	2405	2405	0
40	20250326	181000	9590940	2405	2405	2405	2405	0
41	20250326	180900	9590940	2405	2405	2405	2405	0
42	20250326	180800	9590940	2405	2405	2405	2405	0
43	20250326	180700	9590940	2405	2405	2405	2405	0
44	20250326	180600	9590940	2405	2405	2405	2405	0
45	20250326	180500	9590940	2405	2405	2405	2405	0
46	20250326	180400	9590940	2405	2405	2405	2405	0
47	20250326	180300	9590940	2405	2405	2405	2405	0
48	20250326	180200	9590940	2405	2405	2405	2405	0
49	20250326	180100	9590940	2405	2405	2405	2405	0
50	20250326	180000	9590940	2405	2405	2405	2405	0
51	20250326	175900	9590940	2405	2405	2405	2405	0
52	20250326	175800	9590940	2405	2405	2405	2405	0
53	20250326	175700	9590940	2405	2405	2405	2405	0
54	20250326	175600	9590940	2405	2405	2405	2405	0
55	20250326	175500	9590940	2405	2405	2405	2405	0
56	20250326	175400	9590940	2405	2405	2405	2405	0
57	20250326	175300	9590940	2405	2405	2405	2405	0
58	20250326	175200	9590940	2405	2405	2405	2405	0
59	20250326	175100	9590940	2405	2405	2405	2405	0
60	20250326	175000	9590940	2405	2405	2405	2405	0
61	20250326	174900	9590940	2405	2405	2405	2405	0
62	20250326	174800	9590940	2405	2405	2405	2405	103
63	20250326	174700	9590940	2405	2405	2405	2405	0
64	20250326	174600	9590940	2405	2405	2405	2405	0
65	20250326	174500	9590940	2405	2405	2405	2405	0
66	20250326	174400	9590940	2405	2405	2405	2405	0
67	20250326	174300	9590940	2405	2405	2405	2405	0
68	20250326	174200	9590940	2405	2405	2405	2405	0
69	20250326	174100	9590940	2405	2405	2405	2405	0
70	20250326	174000	9590940	2405	2405	2405	2405	0
71	20250326	173900	9590940	2405	2405	2405	2405	0
72	20250326	173800	9590940	2405	2405	2405	2405	0
73	20250326	173700	9590940	2405	2405	2405	2405	0
74	20250326	173600	9590940	2405	2405	2405	2405	0
75	20250326	173500	9590940	2405	2405	2405	2405	0
76	20250326	173400	9590940	2405	2405	2405	2405	0
77	20250326	173300	9590940	2405	2405	2405	2405	0
78	20250326	173200	9590940	2405	2405	2405	2405	0
79	20250326	173100	9590940	2405	2405	2405	2405	0
80	20250326	173000	9590940	2405	2405	2405	2405	0
81	20250326	172900	9590940	2405	2405	2405	2405	0
82	20250326	172800	9590940	2405	2405	2405	2405	0
83	20250326	172700	9590940	2405	2405	2405	2405	0
84	20250326	172600	9590940	2405	2405	2405	2405	0
85	20250326	172500	9590940	2405	2405	2405	2405	0
86	20250326	172400	9590940	2405	2405	2405	2405	0
87	20250326	172300	9590940	2405	2405	2405	2405	0
88	20250326	172200	9590940	2405	2405	2405	2405	0
89	20250326	172100	9590940	2405	2405	2405	2405	0
90	20250326	172000	9590940	2405	2405	2405	2405	0
91	20250326	171900	9590940	2405	2405	2405	2405	0
92	20250326	171800	9590940	2405	2405	2405	2405	103
93	20250326	171700	9590940	2405	2405	2405	2405	0
94	20250326	171600	9590940	2405	2405	2405	2405	0
95	20250326	171500	9590940	2405	2405	2405	2405	0
96	20250326	171400	9590940	2405	2405	2405	2405	0
97	20250326	171300	9590940	2405	2405	2405	2405	0
98	20250326	171200	9590940	2405	2405	2405	2405	0
99	20250326	171100	9590940	2405	2405	2405	2405	0
100	20250326	171000	9590940	2405	2405	2405	2405	0
101	20250326	170900	9590940	2405	2405	2405	2405	0
102	20250326	170800	9590940	2405	2405	2405	2405	0
103	20250326	170700	9590940	2405	2405	2405	2405	0
104	20250326	170600	9590940	2405	2405	2405	2405	0
105	20250326	170500	9590940	2405	2405	2405	2405	0
106	20250326	170400	9590940	2405	2405	2405	2405	0
107	20250326	170300	9590940	2405	2405	2405	2405	0
108	20250326	170200	9590940	2405	2405	2405	2405	0
109	20250326	170100	9590940	2405	2405	2405	2405	0
110	20250326	170000	9590940	2405	2405	2405	2405	0
111	20250326	165900	9590940	2405	2405	2405	2405	0
112	20250326	165800	9590940	2405	2405	2405	2405	0
113	20250326	165700	9590940	2405	2405	2405	2405	0
114	20250326	165600	9590940	2405	2405	2405	2405	0
115	20250326	165500	9590940	2405	2405	2405	2405	0
116	20250326	165400	9590940	2405	2405	2405	2405	0
117	20250326	165300	9590940	2405	2405	2405	2405	0
118	20250326	165200	9590940	2405	2405	2405	2405	0
119	20250326	165100	9590940	2405	2405	2405	2405	0
120	20250326	165000	9590940	2405	2405	2405	2405	0
121	20250326	164900	9590940	2405	2405	2405	2405	0
122	20250326	164800	9590940	2405	2405	2405	2405	103
123	20250326	164700	9590940	2405	2405	2405	2405	0
124	20250326	164600	9590940	2405	2405	2405	2405	0
125	20250326	164500	9590940	2405	2405	2405	2405	0
126	20250326	164400	9590940	2405	2405	2405	2405	0
127	20250326	164300	9590940	2405	2405	2405	2405	0
128	20250326	164200	9590940	2405	2405	2405	2405	0
129	20250326	164100	9590940	2405	2405	2405	2405	0
130	20250326	164000	9590940	2405	2405	2405	2405	0
131	20250326	163900	9590940	2405	2405	2405	2405	0
132	20250326	163800	9590940	2405	2405	2405	2405	0
133	20250326	163700	9590940	2405	2405	2405	2405	0
134	20250326	163600	9590940	2405	2405	2405	2405	0
135	20250326	163500	9590940	2405	2405	2405	2405	0
136	20250326	163400	9590940	2405	2405	2405	2405	0
137	20250326	163300	9590940	2405	2405	2405	2405	0
138	20250326	163200	9590940	2405	2405	2405	2405	0
139	20250326	163100	9590940	2405	2405	2405	2405	0
140	20250326	163000	9590940	2405	2405	2405	2405	0
141	20250326	162900	9590940	2405	2405	2405	2405	0
142	20250326	162800	9590940	2405	2405	2405	2405	0
143	20250326	162700	9590940	2405	2405	2405	2405	0
144	20250326	162600	9590940	2405	2405	2405	2405	0
145	20250326	162500	9590940	2405	2405	2405	2405	0
146	20250326	162400	9590940	2405	2405	2405	2405	0
147	20250326	162300	9590940	2405	2405	2405	2405	0
148	20250326	162200	9590940	2405	2405	2405	2405	0
149	20250326	162100	9590940	2405	2405	2405	2405	0
150	20250326	162000	9590940	2405	2405	2405	2405	0
151	20250326	161900	9590940	2405	2405	2405	2405	0
152	20250326	161800	9590940	2405	2405	2405	2405	103
153	20250326	161700	9590940	2405	2405	2405	2405	0
154	20250326	161600	9590940	2405	2405	2405	2405	0
155	20250326	161500	9590940	2405	2405	2405	2405	0
156	20250326	161400	9590940	2405	2405	2405	2405	0
157	20250326	161300	9590940	2405	2405	2405	2405	0
158	20250326	161200	9590940	2405	2405	2405	2405	0
159	20250326	161100	9590940	2405	2405	2405	2405	0
160	20250326	161000	9590940	2405	2405	2405	2405	0
161	20250326	160900	9590940	2405	2405	2405	2405	0
162	20250326	160800	9590940	2405	2405	2405	2405	0
163	20250326	160700	9590940	2405	2405	2405	2405	0
164	20250326	160600	9590940	2405	2405	2405	2405	0
165	20250326	160500	9590940	2405	2405	2405	2405	0
166	20250326	160400	9590940	2405	2405	2405	2405	0
167	20250326	160300	9590940	2405	2405	2405	2405	0
168	20250326	160200	9590940	2405	2405	2405	2405	0
169	20250326	160100	9590940	2405	2405	2405	2405	0
170	20250326	160000	9590940	2405	2405	2405	2405	0
171	20250326	155900	9590940	2405	2405	2405	2405	0
172	20250326	155800	9590940	2405	2405	2405	2405	0
173	20250326	155700	9590940	2405	2405	2405	2405	0
174	20250326	155600	9590940	2405	2405	2405	2405	0
175	20250326	155500	9590940	2405	2405	2405	2405	0
176	20250326	155400	9590940	2405	2405	2405	2405	0
177	20250326	155300	9590940	2405	2405	2405	2405	0
178	20250326	155200	9590940	2405	2405	2405	2405	0
179	20250326	155100	9590940	2405	2405	2405	2405	0
180	20250326	155000	9590940	2405	2405	2405	2405	0
181	20250326	154900	9590940	2405	2405	2405	2405	0
182	20250326	154800	9590940	2405	2405	2405	2405	103
183	20250326	154700	9590940	2405	2405	2405	2405	0
184	20250326	154600	9590940	2405	2405	2405	2405	0
185	20250326	154500	9590940	2405	2405	2405	2405	0
186	20250326	154400	9590940	2405	2405	2405	2405	0
187	20250326	154300	9590940	2405	2405	2405	2405	0
188	20250326	154200	9590940	2405	2405	2405	2405	0
189	20250326	154100	9590940	2405	2405	2405	2405	0
190	20250326	154000	9590940	2405	2405	2405	2405	0
191	20250326	153900	9590940	2405	2405	2405	2405	0
192	20250326	153800	9590940	2405	2405	2405	2405	0
193	20250326	153700	9590940	2405	2405	2405	2405	0
194	20250326	153600	9590940	2405	2405	2405	2405	0
195	20250326	153500	9590940	2405	2405	2405	2405	0
196	20250326	153400	9590940	2405	2405	2405	2405	0
197	20250326	153300	9590940	2405	2405	2405	2405	0
198	20250326	153200	9590940	2405	2405	2405	2405	0
199	20250326	153100	9590940	2405	2405	2405	2405	0
200	20250326	153000	9590940	2405	2405	2405	2405	103
201	20250326	152900	9343225	2410	2410	2410	2410	0
202	20250326	152800	9343225	2410	2410	2410	2410	0
203	20250326	152700	9343225	2410	2410	2410	2410	0
204	20250326	152600	9343225	2410	2410	2410	2410	0
205	20250326	152500	9343225	2410	2410	2410	2410	0
206	20250326	152400	9343225	2410	2410	2410	2410	0
207	20250326	152300	9343225	2410	2410	2410	2410	0
208	20250326	152200	9343225	2410	2410	2410	2410	0
209	20250326	152100	9343225	2410	2410	2410	2410	0
210	20250326	152000	9343225	2410	2410	2410	2410	0
211	20250326	151900	9343225	2410	2410	2410	2410	0
212	20250326	151800	9343225	2410	2410	2410	2410	0
213	20250326	151700	9343225	2410	2410	2410	2410	0
214	20250326	151600	9343225	2410	2410	2410	2410	0
215	20250326	151500	9343225	2410	2410	2410	2410	0
216	20250326	151400	9343225	2410	2410	2410	2410	0
217	20250326	151300	9343225	2410	2410	2410	2410	0
218	20250326	151200	9343225	2410	2410	2410	2410	0
219	20250326	151100	9343225	2410	2410	2410	2410	0
220	20250326	151000	9343225	2410	2410	2410	2410	0
221	20250326	150900	9343225	2410	2410	2410	2410	0
222	20250326	150800	9343225	2410	2410	2410	2410	0
223	20250326	150700	9343225	2410	2410	2410	2410	0
224	20250326	150600	9343225	2410	2410	2410	2410	0
225	20250326	150500	9343225	2410	2410	2410	2410	1
226	20250326	150400	9340815	2410	2410	2410	2410	0
227	20250326	150300	9340815	2410	2410	2410	2410	0
228	20250326	150200	9340815	2410	2410	2410	2410	0
229	20250326	150100	9340815	2410	2410	2410	2410	0
230	20250326	150000	9340815	2410	2410	2410	2410	0
231	20250326	145900	9340815	2410	2410	2410	2410	0
232	20250326	145800	9340815	2410	2410	2410	2410	0
233	20250326	145700	9340815	2410	2410	2410	2410	0
234	20250326	145600	9340815	2410	2410	2410	2410	0
235	20250326	145500	9340815	2410	2410	2410	2410	0
236	20250326	145400	9340815	2410	2410	2410	2410	0
237	20250326	145300	9340815	2410	2410	2410	2410	0
238	20250326	145200	9340815	2410	2410	2410	2410	0
239	20250326	145100	9340815	2410	2410	2410	2410	0
240	20250326	145000	9340815	2410	2410	2410	2410	0
241	20250326	144900	9340815	2410	2410	2410	2410	0
242	20250326	144800	9340815	2410	2410	2410	2410	0
243	20250326	144700	9340815	2410	2410	2410	2410	0
244	20250326	144600	9340815	2410	2410	2410	2410	0
245	20250326	144500	9340815	2410	2410	2410	2410	0
246	20250326	144400	9340815	2410	2410	2410	2410	0
247	20250326	144300	9340815	2410	2410	2410	2410	0
248	20250326	144200	9340815	2410	2410	2410	2410	0
249	20250326	144100	9340815	2410	2410	2410	2410	0
250	20250326	144000	9340815	2410	2410	2410	2410	0
251	20250326	143900	9340815	2410	2410	2410	2410	0
252	20250326	143800	9340815	2410	2410	2410	2410	0
253	20250326	143700	9340815	2410	2410	2410	2410	0
254	20250326	143600	9340815	2410	2410	2410	2410	0
255	20250326	143500	9340815	2410	2410	2410	2410	0
256	20250326	143400	9340815	2410	2410	2410	2410	0
257	20250326	143300	9340815	2410	2410	2410	2410	0
258	20250326	143200	9340815	2410	2410	2410	2410	0
259	20250326	143100	9340815	2410	2410	2410	2410	0
260	20250326	143000	9340815	2410	2410	2410	2410	0
261	20250326	142900	9340815	2410	2410	2410	2410	0
262	20250326	142800	9340815	2410	2410	2410	2410	0
263	20250326	142700	9340815	2410	2410	2410	2410	0
264	20250326	142600	9340815	2410	2410	2410	2410	0
265	20250326	142500	9340815	2410	2410	2410	2410	0
266	20250326	142400	9340815	2410	2410	2410	2410	0
267	20250326	142300	9340815	2410	2410	2410	2410	0
268	20250326	142200	9340815	2410	2410	2410	2410	0
269	20250326	142100	9340815	2410	2410	2410	2410	0
270	20250326	142000	9340815	2410	2410	2410	2410	0
271	20250326	141900	9340815	2410	2410	2410	2410	0
272	20250326	141800	9340815	2410	2410	2410	2410	0
273	20250326	141700	9340815	2410	2410	2410	2410	0
274	20250326	141600	9340815	2410	2410	2410	2410	0
275	20250326	141500	9340815	2410	2410	2410	2410	0
276	20250326	141400	9340815	2410	2410	2410	2410	0
277	20250326	141300	9340815	2410	2410	2410	2410	0
278	20250326	141200	9340815	2410	2410	2410	2410	0
279	20250326	141100	9340815	2410	2410	2410	2410	0
280	20250326	141000	9340815	2410	2410	2410	2410	0
281	20250326	140900	9340815	2410	2410	2410	2410	0
282	20250326	140800	9340815	2410	2410	2410	2410	0
283	20250326	140700	9340815	2410	2410	2410	2410	0
284	20250326	140600	9340815	2410	2410	2410	2410	0
285	20250326	140500	9340815	2410	2410	2410	2410	0
286	20250326	140400	9340815	2410	2410	2410	2410	0
287	20250326	140300	9340815	2410	2410	2410	2410	0
288	20250326	140200	9340815	2410	2410	2410	2410	0
289	20250326	140100	9340815	2410	2410	2410	2410	0
290	20250326	140000	9340815	2410	2410	2410	2410	0
291	20250326	135900	9340815	2410	2410	2410	2410	0
292	20250326	135800	9340815	2410	2410	2410	2410	0
293	20250326	135700	9340815	2410	2410	2410	2410	0
294	20250326	135600	9340815	2410	2410	2410	2410	0
295	20250326	135500	9340815	2410	2410	2410	2410	0
296	20250326	135400	9340815	2410	2410	2410	2410	0
297	20250326	135300	9340815	2410	2410	2410	2410	0
298	20250326	135200	9340815	2410	2410	2410	2410	0
299	20250326	135100	9340815	2410	2410	2410	2410	0
300	20250326	135000	9340815	2410	2410	2410	2410	0
301	20250326	134900	9340815	2410	2410	2410	2410	0
302	20250326	134800	9340815	2410	2410	2410	2410	0
303	20250326	134700	9340815	2410	2410	2410	2410	0
304	20250326	134600	9340815	2410	2410	2410	2410	0
305	20250326	134500	9340815	2410	2410	2410	2410	0
306	20250326	134400	9340815	2410	2410	2410	2410	0
307	20250326	134300	9340815	2410	2410	2410	2410	0
308	20250326	134200	9340815	2410	2410	2410	2410	0
309	20250326	134100	9340815	2410	2410	2410	2410	0
310	20250326	134000	9340815	2410	2410	2410	2410	0
311	20250326	133900	9340815	2410	2410	2410	2410	0
312	20250326	133800	9340815	2410	2410	2410	2410	0
313	20250326	133700	9340815	2410	2410	2410	2410	0
314	20250326	133600	9340815	2410	2410	2410	2410	0
315	20250326	133500	9340815	2410	2410	2410	2410	0
316	20250326	133400	9340815	2410	2410	2410	2410	0
317	20250326	133300	9340815	2410	2410	2410	2410	0
318	20250326	133200	9340815	2410	2410	2410	2410	0
319	20250326	133100	9340815	2410	2410	2410	2410	0
320	20250326	133000	9340815	2410	2410	2410	2410	0
321	20250326	132900	9340815	2410	2410	2410	2410	0
322	20250326	132800	9340815	2410	2410	2410	2410	0
323	20250326	132700	9340815	2410	2410	2410	2410	0
324	20250326	132600	9340815	2410	2410	2410	2410	0
325	20250326	132500	9340815	2410	2410	2410	2410	0
326	20250326	132400	9340815	2410	2410	2410	2410	0
327	20250326	132300	9340815	2410	2410	2410	2410	0
328	20250326	132200	9340815	2410	2410	2410	2410	0
329	20250326	132100	9340815	2410	2410	2410	2410	0
330	20250326	132000	9340815	2410	2410	2410	2410	0
331	20250326	131900	9340815	2410	2410	2410	2410	0
332	20250326	131800	9340815	2410	2410	2410	2410	0
333	20250326	131700	9340815	2410	2410	2410	2410	0
334	20250326	131600	9340815	2410	2410	2410	2410	0
335	20250326	131500	9340815	2410	2410	2410	2410	0
336	20250326	131400	9340815	2410	2410	2410	2410	0
337	20250326	131300	9340815	2410	2410	2410	2410	0
338	20250326	131200	9340815	2410	2410	2410	2410	0
339	20250326	131100	9340815	2410	2410	2410	2410	0
340	20250326	131000	9340815	2410	2410	2410	2410	0
341	20250326	130900	9340815	2410	2410	2410	2410	0
342	20250326	130800	9340815	2410	2410	2410	2410	0
343	20250326	130700	9340815	2410	2410	2410	2410	0
344	20250326	130600	9340815	2410	2410	2410	2410	0
345	20250326	130500	9340815	2410	2410	2410	2410	0
346	20250326	130400	9340815	2410	2410	2410	2410	0
347	20250326	130300	9340815	2410	2410	2410	2410	0
348	20250326	130200	9340815	2410	2410	2410	2410	0
349	20250326	130100	9340815	2410	2410	2410	2410	0
350	20250326	130000	9340815	2410	2410	2410	2410	0
351	20250326	125900	9340815	2410	2410	2410	2410	0
352	20250326	125800	9340815	2410	2410	2410	2410	1
353	20250326	125700	9338405	2400	2400	2400	2400	0
354	20250326	125600	9338405	2400	2400	2400	2400	10
355	20250326	125500	9314405	2400	2400	2400	2400	0
356	20250326	125400	9314405	2400	2400	2400	2400	0
357	20250326	125300	9314405	2400	2400	2400	2400	0
358	20250326	125200	9314405	2400	2400	2400	2400	0
359	20250326	125100	9314405	2400	2400	2400	2400	0
360	20250326	125000	9314405	2400	2400	2400	2400	0
361	20250326	124900	9314405	2400	2400	2400	2400	0
362	20250326	124800	9314405	2400	2400	2400	2400	0
363	20250326	124700	9314405	2400	2400	2400	2400	0
364	20250326	124600	9314405	2400	2400	2400	2400	0
365	20250326	124500	9314405	2400	2400	2400	2400	0
366	20250326	124400	9314405	2400	2400	2400	2400	0
367	20250326	124300	9314405	2400	2400	2400	2400	0
368	20250326	124200	9314405	2400	2400	2400	2400	0
369	20250326	124100	9314405	2400	2400	2400	2400	0
370	20250326	124000	9314405	2400	2400	2400	2400	0
371	20250326	123900	9314405	2400	2400	2400	2400	0
372	20250326	123800	9314405	2400	2400	2400	2400	0
373	20250326	123700	9314405	2400	2400	2400	2400	0
374	20250326	123600	9314405	2400	2400	2400	2400	0
375	20250326	123500	9314405	2400	2400	2400	2400	0
376	20250326	123400	9314405	2400	2400	2400	2400	0
377	20250326	123300	9314405	2400	2400	2400	2400	0
378	20250326	123200	9314405	2400	2400	2400	2400	0
379	20250326	123100	9314405	2400	2390	2400	2390	4
380	20250326	123000	9304835	2410	2410	2410	2410	0
381	20250326	122900	9304835	2410	2410	2410	2410	0
382	20250326	122800	9304835	2410	2410	2410	2410	0
383	20250326	122700	9304835	2410	2410	2410	2410	0
384	20250326	122600	9304835	2410	2410	2410	2410	0
385	20250326	122500	9304835	2410	2410	2410	2410	0
386	20250326	122400	9304835	2410	2410	2410	2410	0
387	20250326	122300	9304835	2410	2410	2410	2410	0
388	20250326	122200	9304835	2410	2410	2410	2410	0
389	20250326	122100	9304835	2410	2410	2410	2410	0
390	20250326	122000	9304835	2410	2410	2410	2410	0
391	20250326	121900	9304835	2410	2410	2410	2410	0
392	20250326	121800	9304835	2410	2410	2410	2410	0
393	20250326	121700	9304835	2410	2410	2410	2410	0
394	20250326	121600	9304835	2410	2410	2410	2410	0
395	20250326	121500	9304835	2410	2410	2410	2410	0
396	20250326	121400	9304835	2410	2410	2410	2410	0
397	20250326	121300	9304835	2410	2410	2410	2410	0
398	20250326	121200	9304835	2410	2410	2410	2410	0
399	20250326	121100	9304835	2410	2410	2410	2410	0
400	20250326	121000	9304835	2410	2410	2410	2410	0
401	20250326	120900	9304835	2410	2410	2410	2410	0
402	20250326	120800	9304835	2410	2410	2410	2410	0
403	20250326	120700	9304835	2410	2410	2410	2410	0
404	20250326	120600	9304835	2410	2410	2410	2410	0
405	20250326	120500	9304835	2410	2410	2410	2410	0
406	20250326	120400	9304835	2410	2410	2410	2410	0
407	20250326	120300	9304835	2410	2410	2410	2410	0
408	20250326	120200	9304835	2410	2410	2410	2410	0
409	20250326	120100	9304835	2410	2410	2410	2410	1
410	20250326	120000	9302425	2390	2390	2390	2390	0
411	20250326	115900	9302425	2390	2390	2390	2390	8
412	20250326	115800	9283305	2410	2410	2410	2410	0
413	20250326	115700	9283305	2410	2410	2410	2410	0
414	20250326	115600	9283305	2410	2410	2410	2410	0
415	20250326	115500	9283305	2410	2410	2410	2410	0
416	20250326	115400	9283305	2410	2410	2410	2410	0
417	20250326	115300	9283305	2410	2410	2410	2410	0
418	20250326	115200	9283305	2410	2410	2410	2410	0
419	20250326	115100	9283305	2410	2410	2410	2410	0
420	20250326	115000	9283305	2410	2410	2410	2410	0
421	20250326	114900	9283305	2410	2410	2410	2410	0
422	20250326	114800	9283305	2410	2410	2410	2410	0
423	20250326	114700	9283305	2410	2410	2410	2410	0
424	20250326	114600	9283305	2410	2410	2410	2410	0
425	20250326	114500	9283305	2410	2410	2410	2410	0
426	20250326	114400	9283305	2410	2410	2410	2410	0
427	20250326	114300	9283305	2410	2410	2410	2410	0
428	20250326	114200	9283305	2410	2410	2410	2410	0
429	20250326	114100	9283305	2410	2410	2410	2410	0
430	20250326	114000	9283305	2410	2410	2410	2410	0
431	20250326	113900	9283305	2410	2410	2410	2410	0
432	20250326	113800	9283305	2410	2410	2410	2410	0
433	20250326	113700	9283305	2410	2410	2410	2410	0
434	20250326	113600	9283305	2410	2410	2410	2410	0
435	20250326	113500	9283305	2410	2410	2410	2410	0
436	20250326	113400	9283305	2410	2410	2410	2410	0
437	20250326	113300	9283305	2410	2410	2410	2410	0
438	20250326	113200	9283305	2410	2410	2410	2410	0
439	20250326	113100	9283305	2410	2410	2410	2410	0
440	20250326	113000	9283305	2410	2410	2410	2410	0
441	20250326	112900	9283305	2410	2410	2410	2410	0
442	20250326	112800	9283305	2410	2410	2410	2410	0
443	20250326	112700	9283305	2410	2410	2410	2410	1
444	20250326	112600	9280895	2390	2385	2390	2385	1678
445	20250326	112500	5274675	2385	2385	2385	2385	0
446	20250326	112400	5274675	2385	2385	2385	2385	0
447	20250326	112300	5274675	2385	2385	2385	2385	0
448	20250326	112200	5274675	2385	2385	2385	2385	250
449	20250326	112100	4678425	2385	2385	2385	2385	0
450	20250326	112000	4678425	2385	2385	2385	2385	0
451	20250326	111900	4678425	2385	2385	2385	2385	800
452	20250326	111800	2770425	2390	2390	2390	2390	0
453	20250326	111700	2770425	2390	2395	2395	2390	800
454	20250326	111600	858380	2415	2415	2415	2415	0
455	20250326	111500	858380	2415	2415	2415	2415	0
456	20250326	111400	858380	2415	2415	2415	2415	0
457	20250326	111300	858380	2415	2415	2415	2415	0
458	20250326	111200	858380	2415	2415	2415	2415	0
459	20250326	111100	858380	2415	2415	2415	2415	0
460	20250326	111000	858380	2415	2415	2415	2415	0
461	20250326	110900	858380	2415	2415	2415	2415	0
462	20250326	110800	858380	2415	2415	2415	2415	0
463	20250326	110700	858380	2415	2415	2415	2415	0
464	20250326	110600	858380	2415	2415	2415	2415	0
465	20250326	110500	858380	2415	2415	2415	2415	0
466	20250326	110400	858380	2415	2415	2415	2415	0
467	20250326	110300	858380	2415	2415	2415	2415	0
468	20250326	110200	858380	2415	2415	2415	2415	0
469	20250326	110100	858380	2415	2415	2415	2415	0
470	20250326	110000	858380	2415	2415	2415	2415	0
471	20250326	105900	858380	2415	2415	2415	2415	0
472	20250326	105800	858380	2415	2415	2415	2415	0
473	20250326	105700	858380	2415	2415	2415	2415	0
474	20250326	105600	858380	2415	2415	2415	2415	0
475	20250326	105500	858380	2415	2415	2415	2415	0
476	20250326	105400	858380	2415	2415	2415	2415	0
477	20250326	105300	858380	2415	2415	2415	2415	0
478	20250326	105200	858380	2415	2415	2415	2415	0
479	20250326	105100	858380	2415	2415	2415	2415	0
480	20250326	105000	858380	2415	2415	2415	2415	0
481	20250326	104900	858380	2415	2415	2415	2415	0
482	20250326	104800	858380	2415	2415	2415	2415	0
483	20250326	104700	858380	2415	2415	2415	2415	0
484	20250326	104600	858380	2415	2415	2415	2415	0
485	20250326	104500	858380	2415	2415	2415	2415	0
486	20250326	104400	858380	2415	2415	2415	2415	0
487	20250326	104300	858380	2415	2415	2415	2415	0
488	20250326	104200	858380	2415	2415	2415	2415	0
489	20250326	104100	858380	2415	2415	2415	2415	0
490	20250326	104000	858380	2415	2400	2415	2400	30
491	20250326	103900	786340	2400	2400	2400	2400	0
492	20250326	103800	786340	2400	2400	2400	2400	0
493	20250326	103700	786340	2400	2400	2400	2400	0
494	20250326	103600	786340	2400	2400	2400	2400	0
495	20250326	103500	786340	2400	2400	2400	2400	0
496	20250326	103400	786340	2400	2400	2400	2400	0
497	20250326	103300	786340	2400	2400	2400	2400	0
498	20250326	103200	786340	2400	2400	2400	2400	0
499	20250326	103100	786340	2400	2400	2400	2400	1
500	20250326	103000	783940	2400	2400	2400	2400	0
501	20250326	102900	783940	2400	2400	2400	2400	0
502	20250326	102800	783940	2400	2400	2400	2400	0
503	20250326	102700	783940	2400	2400	2400	2400	0
504	20250326	102600	783940	2400	2400	2400	2400	0
505	20250326	102500	783940	2400	2400	2400	2400	0
506	20250326	102400	783940	2400	2400	2400	2400	0
507	20250326	102300	783940	2400	2400	2400	2400	0
508	20250326	102200	783940	2400	2400	2400	2400	0
509	20250326	102100	783940	2400	2400	2400	2400	0
510	20250326	102000	783940	2400	2400	2400	2400	0
511	20250326	101900	783940	2400	2400	2400	2400	0
512	20250326	101800	783940	2400	2400	2400	2400	0
513	20250326	101700	783940	2400	2400	2400	2400	0
514	20250326	101600	783940	2400	2400	2400	2400	0
515	20250326	101500	783940	2400	2400	2400	2400	0
516	20250326	101400	783940	2400	2400	2400	2400	0
517	20250326	101300	783940	2400	2400	2400	2400	0
518	20250326	101200	783940	2400	2400	2400	2400	0
519	20250326	101100	783940	2400	2400	2400	2400	0
520	20250326	101000	783940	2400	2400	2400	2400	0
521	20250326	100900	783940	2400	2400	2400	2400	0
522	20250326	100800	783940	2400	2400	2400	2400	0
523	20250326	100700	783940	2400	2400	2400	2400	0
524	20250326	100600	783940	2400	2400	2400	2400	0
525	20250326	100500	783940	2400	2400	2400	2400	0
526	20250326	100400	783940	2400	2400	2400	2400	0
527	20250326	100300	783940	2400	2400	2400	2400	0
528	20250326	100200	783940	2400	2400	2400	2400	0
529	20250326	100100	783940	2400	2400	2400	2400	0
530	20250326	100000	783940	2400	2400	2400	2400	0
531	20250326	095900	783940	2400	2400	2400	2400	0
532	20250326	095800	783940	2400	2400	2400	2400	0
533	20250326	095700	783940	2400	2400	2400	2400	0
534	20250326	095600	783940	2400	2400	2400	2400	0
535	20250326	095500	783940	2400	2400	2400	2400	0
536	20250326	095400	783940	2400	2400	2400	2400	0
537	20250326	095300	783940	2400	2400	2400	2400	0
538	20250326	095200	783940	2400	2400	2400	2400	0
539	20250326	095100	783940	2400	2400	2400	2400	0
540	20250326	095000	783940	2400	2400	2400	2400	0
541	20250326	094900	783940	2400	2400	2400	2400	0
542	20250326	094800	783940	2400	2400	2400	2400	0
543	20250326	094700	783940	2400	2400	2400	2400	0
544	20250326	094600	783940	2400	2400	2400	2400	0
545	20250326	094500	783940	2400	2395	2400	2395	6
546	20250326	094400	769565	2380	2380	2380	2380	0
547	20250326	094300	769565	2380	2380	2380	2380	0
548	20250326	094200	769565	2380	2380	2380	2380	0
549	20250326	094100	769565	2380	2380	2380	2380	0
550	20250326	094000	769565	2380	2380	2380	2380	0
551	20250326	093900	769565	2380	2380	2380	2380	0
552	20250326	093800	769565	2380	2380	2380	2380	0
553	20250326	093700	769565	2380	2380	2380	2380	0
554	20250326	093600	769565	2380	2380	2380	2380	50
555	20250326	093500	650565	2370	2370	2370	2370	0
556	20250326	093400	650565	2370	2370	2370	2370	0
557	20250326	093300	650565	2370	2370	2370	2370	0
558	20250326	093200	650565	2370	2370	2370	2370	0
559	20250326	093100	650565	2370	2370	2370	2370	0
560	20250326	093000	650565	2370	2370	2370	2370	0
561	20250326	092900	650565	2370	2370	2370	2370	0
562	20250326	092800	650565	2370	2370	2370	2370	0
563	20250326	092700	650565	2370	2370	2370	2370	0
564	20250326	092600	650565	2370	2370	2370	2370	0
565	20250326	092500	650565	2370	2370	2370	2370	0
566	20250326	092400	650565	2370	2370	2370	2370	0
567	20250326	092300	650565	2370	2370	2370	2370	0
568	20250326	092200	650565	2370	2370	2370	2370	0
569	20250326	092100	650565	2370	2370	2370	2370	0
570	20250326	092000	650565	2370	2375	2375	2370	22
571	20250326	091900	598400	2380	2380	2380	2380	0
572	20250326	091800	598400	2380	2380	2380	2380	110
573	20250326	091700	336600	2400	2400	2400	2400	0
574	20250326	091600	336600	2400	2400	2400	2400	0
575	20250326	091500	336600	2400	2400	2400	2400	0
576	20250326	091400	336600	2400	2400	2400	2400	0
577	20250326	091300	336600	2400	2400	2400	2400	0
578	20250326	091200	336600	2400	2400	2400	2400	0
579	20250326	091100	336600	2400	2400	2400	2400	0
580	20250326	091000	336600	2400	2400	2400	2400	30
581	20250326	090900	264600	2400	2400	2400	2400	0
582	20250326	090800	264600	2400	2400	2400	2400	50
583	20250326	090700	144600	2410	2410	2410	2410	0
584	20250326	090600	144600	2410	2410	2410	2410	0
585	20250326	090500	144600	2410	2410	2410	2410	50
586	20250326	090400	24100	2410	2410	2410	2410	10
587	20250326	090300	0	2415	2415	2415	2415	0
588	20250326	090200	0	2415	2415	2415	2415	0
589	20250326	090100	0	2415	2415	2415	2415	0
590	20250326	090000	0	2415	2415	2415	2415	0