KissMeData/024800/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190900	13569484	1800	1800	1800	1800	1
3	20250327	190800	13569484	1800	1800	1800	1800	0
4	20250327	190700	13569484	1800	1800	1800	1800	0
5	20250327	190600	13569484	1800	1800	1800	1800	0
6	20250327	190500	13569484	1800	1800	1800	1800	0
7	20250327	190400	13569484	1800	1800	1800	1800	0
8	20250327	190300	13569484	1800	1800	1800	1800	0
9	20250327	190200	13569484	1800	1800	1800	1800	0
10	20250327	190100	13569484	1800	1800	1800	1800	0
11	20250327	190000	13569484	1800	1800	1800	1800	0
12	20250327	185900	13569484	1800	1800	1800	1800	0
13	20250327	185800	13569484	1800	1800	1800	1800	0
14	20250327	185700	13569484	1800	1800	1800	1800	0
15	20250327	185600	13569484	1800	1800	1800	1800	0
16	20250327	185500	13569484	1800	1800	1800	1800	0
17	20250327	185400	13569484	1800	1800	1800	1800	0
18	20250327	185300	13569484	1800	1800	1800	1800	0
19	20250327	185200	13569484	1800	1800	1800	1800	0
20	20250327	185100	13569484	1800	1800	1800	1800	0
21	20250327	185000	13569484	1800	1800	1800	1800	0
22	20250327	184900	13569484	1800	1800	1800	1800	0
23	20250327	184800	13569484	1800	1800	1800	1800	0
24	20250327	184700	13569484	1800	1800	1800	1800	0
25	20250327	184600	13569484	1800	1800	1800	1800	0
26	20250327	184500	13569484	1800	1800	1800	1800	0
27	20250327	184400	13569484	1800	1800	1800	1800	0
28	20250327	184300	13569484	1800	1800	1800	1800	0
29	20250327	184200	13569484	1800	1800	1800	1800	0
30	20250327	184100	13569484	1800	1800	1800	1800	0
31	20250327	184000	13569484	1800	1800	1800	1800	0
32	20250327	183900	13569484	1800	1800	1800	1800	1
33	20250327	183800	13569484	1800	1800	1800	1800	0
34	20250327	183700	13569484	1800	1800	1800	1800	0
35	20250327	183600	13569484	1800	1800	1800	1800	0
36	20250327	183500	13569484	1800	1800	1800	1800	0
37	20250327	183400	13569484	1800	1800	1800	1800	0
38	20250327	183300	13569484	1800	1800	1800	1800	0
39	20250327	183200	13569484	1800	1800	1800	1800	0
40	20250327	183100	13569484	1800	1800	1800	1800	0
41	20250327	183000	13569484	1800	1800	1800	1800	0
42	20250327	182900	13569484	1800	1800	1800	1800	0
43	20250327	182800	13569484	1800	1800	1800	1800	0
44	20250327	182700	13569484	1800	1800	1800	1800	0
45	20250327	182600	13569484	1800	1800	1800	1800	0
46	20250327	182500	13569484	1800	1800	1800	1800	0
47	20250327	182400	13569484	1800	1800	1800	1800	0
48	20250327	182300	13569484	1800	1800	1800	1800	0
49	20250327	182200	13569484	1800	1800	1800	1800	0
50	20250327	182100	13569484	1800	1800	1800	1800	0
51	20250327	182000	13569484	1800	1800	1800	1800	0
52	20250327	181900	13569484	1800	1800	1800	1800	0
53	20250327	181800	13569484	1800	1800	1800	1800	0
54	20250327	181700	13569484	1800	1800	1800	1800	0
55	20250327	181600	13569484	1800	1800	1800	1800	0
56	20250327	181500	13569484	1800	1800	1800	1800	0
57	20250327	181400	13569484	1800	1800	1800	1800	0
58	20250327	181300	13569484	1800	1800	1800	1800	0
59	20250327	181200	13569484	1800	1800	1800	1800	0
60	20250327	181100	13569484	1800	1800	1800	1800	0
61	20250327	181000	13569484	1800	1800	1800	1800	0
62	20250327	180900	13569484	1800	1800	1800	1800	1
63	20250327	180800	13569484	1800	1800	1800	1800	0
64	20250327	180700	13569484	1800	1800	1800	1800	0
65	20250327	180600	13569484	1800	1800	1800	1800	0
66	20250327	180500	13569484	1800	1800	1800	1800	0
67	20250327	180400	13569484	1800	1800	1800	1800	0
68	20250327	180300	13569484	1800	1800	1800	1800	0
69	20250327	180200	13569484	1800	1800	1800	1800	0
70	20250327	180100	13569484	1800	1800	1800	1800	0
71	20250327	180000	13569484	1800	1800	1800	1800	0
72	20250327	175900	13569484	1800	1800	1800	1800	0
73	20250327	175800	13569484	1800	1800	1800	1800	0
74	20250327	175700	13569484	1800	1800	1800	1800	0
75	20250327	175600	13569484	1800	1800	1800	1800	0
76	20250327	175500	13569484	1800	1800	1800	1800	0
77	20250327	175400	13569484	1800	1800	1800	1800	0
78	20250327	175300	13569484	1800	1800	1800	1800	0
79	20250327	175200	13569484	1800	1800	1800	1800	0
80	20250327	175100	13569484	1800	1800	1800	1800	0
81	20250327	175000	13569484	1800	1800	1800	1800	0
82	20250327	174900	13569484	1800	1800	1800	1800	0
83	20250327	174800	13569484	1800	1800	1800	1800	0
84	20250327	174700	13569484	1800	1800	1800	1800	0
85	20250327	174600	13569484	1800	1800	1800	1800	0
86	20250327	174500	13569484	1800	1800	1800	1800	0
87	20250327	174400	13569484	1800	1800	1800	1800	0
88	20250327	174300	13569484	1800	1800	1800	1800	0
89	20250327	174200	13569484	1800	1800	1800	1800	0
90	20250327	174100	13569484	1800	1800	1800	1800	0
91	20250327	174000	13569484	1800	1800	1800	1800	0
92	20250327	173900	13569484	1800	1800	1800	1800	1
93	20250327	173800	13569484	1800	1800	1800	1800	0
94	20250327	173700	13569484	1800	1800	1800	1800	0
95	20250327	173600	13569484	1800	1800	1800	1800	0
96	20250327	173500	13569484	1800	1800	1800	1800	0
97	20250327	173400	13569484	1800	1800	1800	1800	0
98	20250327	173300	13569484	1800	1800	1800	1800	0
99	20250327	173200	13569484	1800	1800	1800	1800	0
100	20250327	173100	13569484	1800	1800	1800	1800	0
101	20250327	173000	13569484	1800	1800	1800	1800	0
102	20250327	172900	13569484	1800	1800	1800	1800	0
103	20250327	172800	13569484	1800	1800	1800	1800	0
104	20250327	172700	13569484	1800	1800	1800	1800	0
105	20250327	172600	13569484	1800	1800	1800	1800	0
106	20250327	172500	13569484	1800	1800	1800	1800	0
107	20250327	172400	13569484	1800	1800	1800	1800	0
108	20250327	172300	13569484	1800	1800	1800	1800	0
109	20250327	172200	13569484	1800	1800	1800	1800	0
110	20250327	172100	13569484	1800	1800	1800	1800	0
111	20250327	172000	13569484	1800	1800	1800	1800	0
112	20250327	171900	13569484	1800	1800	1800	1800	0
113	20250327	171800	13569484	1800	1800	1800	1800	0
114	20250327	171700	13569484	1800	1800	1800	1800	0
115	20250327	171600	13569484	1800	1800	1800	1800	0
116	20250327	171500	13569484	1800	1800	1800	1800	0
117	20250327	171400	13569484	1800	1800	1800	1800	0
118	20250327	171300	13569484	1800	1800	1800	1800	0
119	20250327	171200	13569484	1800	1800	1800	1800	0
120	20250327	171100	13569484	1800	1800	1800	1800	0
121	20250327	171000	13569484	1800	1800	1800	1800	0
122	20250327	170900	13569484	1800	1800	1800	1800	1
123	20250327	170800	13569484	1800	1800	1800	1800	0
124	20250327	170700	13569484	1800	1800	1800	1800	0
125	20250327	170600	13569484	1800	1800	1800	1800	0
126	20250327	170500	13569484	1800	1800	1800	1800	0
127	20250327	170400	13569484	1800	1800	1800	1800	0
128	20250327	170300	13569484	1800	1800	1800	1800	0
129	20250327	170200	13569484	1800	1800	1800	1800	0
130	20250327	170100	13569484	1800	1800	1800	1800	0
131	20250327	170000	13569484	1800	1800	1800	1800	0
132	20250327	165900	13569484	1800	1800	1800	1800	0
133	20250327	165800	13569484	1800	1800	1800	1800	0
134	20250327	165700	13569484	1800	1800	1800	1800	0
135	20250327	165600	13569484	1800	1800	1800	1800	0
136	20250327	165500	13569484	1800	1800	1800	1800	0
137	20250327	165400	13569484	1800	1800	1800	1800	0
138	20250327	165300	13569484	1800	1800	1800	1800	0
139	20250327	165200	13569484	1800	1800	1800	1800	0
140	20250327	165100	13569484	1800	1800	1800	1800	0
141	20250327	165000	13569484	1800	1800	1800	1800	0
142	20250327	164900	13569484	1800	1800	1800	1800	0
143	20250327	164800	13569484	1800	1800	1800	1800	0
144	20250327	164700	13569484	1800	1800	1800	1800	0
145	20250327	164600	13569484	1800	1800	1800	1800	0
146	20250327	164500	13569484	1800	1800	1800	1800	0
147	20250327	164400	13569484	1800	1800	1800	1800	0
148	20250327	164300	13569484	1800	1800	1800	1800	0
149	20250327	164200	13569484	1800	1800	1800	1800	0
150	20250327	164100	13569484	1800	1800	1800	1800	0
151	20250327	164000	13569484	1800	1800	1800	1800	0
152	20250327	163900	13569484	1800	1800	1800	1800	1
153	20250327	163800	13569484	1800	1800	1800	1800	0
154	20250327	163700	13569484	1800	1800	1800	1800	0
155	20250327	163600	13569484	1800	1800	1800	1800	0
156	20250327	163500	13569484	1800	1800	1800	1800	0
157	20250327	163400	13569484	1800	1800	1800	1800	0
158	20250327	163300	13569484	1800	1800	1800	1800	0
159	20250327	163200	13569484	1800	1800	1800	1800	0
160	20250327	163100	13569484	1800	1800	1800	1800	0
161	20250327	163000	13569484	1800	1800	1800	1800	0
162	20250327	162900	13569484	1800	1800	1800	1800	0
163	20250327	162800	13569484	1800	1800	1800	1800	0
164	20250327	162700	13569484	1800	1800	1800	1800	0
165	20250327	162600	13569484	1800	1800	1800	1800	0
166	20250327	162500	13569484	1800	1800	1800	1800	0
167	20250327	162400	13569484	1800	1800	1800	1800	0
168	20250327	162300	13569484	1800	1800	1800	1800	0
169	20250327	162200	13569484	1800	1800	1800	1800	0
170	20250327	162100	13569484	1800	1800	1800	1800	0
171	20250327	162000	13569484	1800	1800	1800	1800	0
172	20250327	161900	13569484	1800	1800	1800	1800	0
173	20250327	161800	13569484	1800	1800	1800	1800	0
174	20250327	161700	13569484	1800	1800	1800	1800	0
175	20250327	161600	13569484	1800	1800	1800	1800	0
176	20250327	161500	13569484	1800	1800	1800	1800	0
177	20250327	161400	13569484	1800	1800	1800	1800	0
178	20250327	161300	13569484	1800	1800	1800	1800	0
179	20250327	161200	13569484	1800	1800	1800	1800	0
180	20250327	161100	13569484	1800	1800	1800	1800	0
181	20250327	161000	13569484	1800	1800	1800	1800	0
182	20250327	160900	13569484	1800	1800	1800	1800	1
183	20250327	160800	13569484	1800	1800	1800	1800	0
184	20250327	160700	13569484	1800	1800	1800	1800	0
185	20250327	160600	13569484	1800	1800	1800	1800	0
186	20250327	160500	13569484	1800	1800	1800	1800	0
187	20250327	160400	13569484	1800	1800	1800	1800	0
188	20250327	160300	13569484	1800	1800	1800	1800	0
189	20250327	160200	13569484	1800	1800	1800	1800	0
190	20250327	160100	13569484	1800	1800	1800	1800	0
191	20250327	160000	13569484	1800	1800	1800	1800	0
192	20250327	155900	13569484	1800	1800	1800	1800	0
193	20250327	155800	13569484	1800	1800	1800	1800	0
194	20250327	155700	13569484	1800	1800	1800	1800	0
195	20250327	155600	13569484	1800	1800	1800	1800	0
196	20250327	155500	13569484	1800	1800	1800	1800	0
197	20250327	155400	13569484	1800	1800	1800	1800	0
198	20250327	155300	13569484	1800	1800	1800	1800	0
199	20250327	155200	13569484	1800	1800	1800	1800	0
200	20250327	155100	13569484	1800	1800	1800	1800	0
201	20250327	155000	13569484	1800	1800	1800	1800	0
202	20250327	154900	13569484	1800	1800	1800	1800	0
203	20250327	154800	13569484	1800	1800	1800	1800	0
204	20250327	154700	13569484	1800	1800	1800	1800	0
205	20250327	154600	13569484	1800	1800	1800	1800	0
206	20250327	154500	13569484	1800	1800	1800	1800	0
207	20250327	154400	13569484	1800	1800	1800	1800	0
208	20250327	154300	13569484	1800	1800	1800	1800	0
209	20250327	154200	13569484	1800	1800	1800	1800	0
210	20250327	154100	13569484	1800	1800	1800	1800	0
211	20250327	154000	13569484	1800	1800	1800	1800	0
212	20250327	153900	13569484	1800	1800	1800	1800	1
213	20250327	153800	13569484	1800	1800	1800	1800	0
214	20250327	153700	13569484	1800	1800	1800	1800	0
215	20250327	153600	13569484	1800	1800	1800	1800	0
216	20250327	153500	13569484	1800	1800	1800	1800	0
217	20250327	153400	13569484	1800	1800	1800	1800	0
218	20250327	153300	13569484	1800	1800	1800	1800	0
219	20250327	153200	13569484	1800	1800	1800	1800	0
220	20250327	153100	13569484	1800	1800	1800	1800	0
221	20250327	153000	13569484	1800	1800	1800	1800	1
222	20250327	152900	13567684	1800	1800	1800	1800	0
223	20250327	152800	13567684	1800	1800	1800	1800	0
224	20250327	152700	13567684	1800	1800	1800	1800	0
225	20250327	152600	13567684	1800	1800	1800	1800	0
226	20250327	152500	13567684	1800	1800	1800	1800	0
227	20250327	152400	13567684	1800	1800	1800	1800	0
228	20250327	152300	13567684	1800	1800	1800	1800	0
229	20250327	152200	13567684	1800	1800	1800	1800	0
230	20250327	152100	13567684	1800	1800	1800	1800	0
231	20250327	152000	13567684	1800	1800	1800	1800	0
232	20250327	151900	13567684	1800	1800	1800	1800	0
233	20250327	151800	13567684	1800	1800	1800	1800	0
234	20250327	151700	13567684	1800	1800	1800	1800	0
235	20250327	151600	13567684	1800	1800	1800	1800	0
236	20250327	151500	13567684	1800	1800	1800	1800	0
237	20250327	151400	13567684	1800	1800	1800	1800	0
238	20250327	151300	13567684	1800	1800	1800	1800	0
239	20250327	151200	13567684	1800	1800	1800	1800	0
240	20250327	151100	13567684	1800	1800	1800	1800	0
241	20250327	151000	13567684	1800	1800	1800	1800	0
242	20250327	150900	13567684	1800	1800	1800	1800	0
243	20250327	150800	13567684	1800	1800	1800	1800	0
244	20250327	150700	13567684	1800	1800	1800	1800	0
245	20250327	150600	13567684	1800	1800	1800	1800	0
246	20250327	150500	13567684	1800	1800	1800	1800	0
247	20250327	150400	13567684	1800	1800	1800	1800	2
248	20250327	150300	13564084	1790	1790	1790	1790	0
249	20250327	150200	13564084	1790	1790	1790	1790	0
250	20250327	150100	13564084	1790	1790	1790	1790	0
251	20250327	150000	13564084	1790	1790	1790	1790	39
252	20250327	145900	13494274	1790	1790	1790	1790	0
253	20250327	145800	13494274	1790	1790	1790	1790	0
254	20250327	145700	13494274	1790	1790	1790	1790	0
255	20250327	145600	13494274	1790	1790	1790	1790	0
256	20250327	145500	13494274	1790	1790	1790	1790	0
257	20250327	145400	13494274	1790	1790	1790	1790	0
258	20250327	145300	13494274	1790	1790	1790	1790	0
259	20250327	145200	13494274	1790	1790	1790	1790	0
260	20250327	145100	13494274	1790	1790	1790	1790	0
261	20250327	145000	13494274	1790	1790	1790	1790	0
262	20250327	144900	13494274	1790	1790	1790	1790	6
263	20250327	144800	13483534	1790	1790	1790	1790	0
264	20250327	144700	13483534	1790	1790	1790	1790	0
265	20250327	144600	13483534	1790	1790	1790	1790	0
266	20250327	144500	13483534	1790	1790	1790	1790	0
267	20250327	144400	13483534	1790	1790	1790	1790	0
268	20250327	144300	13483534	1790	1790	1790	1790	0
269	20250327	144200	13483534	1790	1790	1790	1790	0
270	20250327	144100	13483534	1790	1790	1790	1790	588
271	20250327	144000	12431014	1800	1800	1800	1800	1
272	20250327	143900	12429214	1800	1800	1800	1800	0
273	20250327	143800	12429214	1800	1800	1800	1800	0
274	20250327	143700	12429214	1800	1800	1800	1800	0
275	20250327	143600	12429214	1800	1800	1800	1800	0
276	20250327	143500	12429214	1800	1800	1800	1800	0
277	20250327	143400	12429214	1800	1800	1800	1800	0
278	20250327	143300	12429214	1800	1800	1800	1800	31
279	20250327	143200	12373414	1800	1800	1800	1800	7
280	20250327	143100	12360814	1800	1800	1800	1800	0
281	20250327	143000	12360814	1800	1800	1800	1800	0
282	20250327	142900	12360814	1800	1800	1800	1800	0
283	20250327	142800	12360814	1800	1800	1800	1800	0
284	20250327	142700	12360814	1800	1800	1800	1800	0
285	20250327	142600	12360814	1800	1800	1800	1800	0
286	20250327	142500	12360814	1800	1800	1800	1800	0
287	20250327	142400	12360814	1800	1800	1800	1800	0
288	20250327	142300	12360814	1800	1800	1800	1800	0
289	20250327	142200	12360814	1800	1800	1800	1800	0
290	20250327	142100	12360814	1800	1800	1800	1800	0
291	20250327	142000	12360814	1800	1800	1800	1800	0
292	20250327	141900	12360814	1800	1800	1800	1800	0
293	20250327	141800	12360814	1800	1800	1800	1800	0
294	20250327	141700	12360814	1800	1800	1800	1800	0
295	20250327	141600	12360814	1800	1800	1800	1800	0
296	20250327	141500	12360814	1800	1800	1800	1800	0
297	20250327	141400	12360814	1800	1800	1800	1800	0
298	20250327	141300	12360814	1800	1800	1800	1800	0
299	20250327	141200	12360814	1800	1800	1800	1800	0
300	20250327	141100	12360814	1800	1800	1800	1800	0
301	20250327	141000	12360814	1800	1800	1800	1800	0
302	20250327	140900	12360814	1800	1800	1800	1800	0
303	20250327	140800	12360814	1800	1800	1800	1800	1
304	20250327	140700	12359014	1800	1800	1800	1800	0
305	20250327	140600	12359014	1800	1800	1800	1800	0
306	20250327	140500	12359014	1800	1800	1800	1800	0
307	20250327	140400	12359014	1800	1800	1800	1800	0
308	20250327	140300	12359014	1800	1800	1800	1800	1
309	20250327	140200	12357214	1800	1800	1800	1800	0
310	20250327	140100	12357214	1800	1800	1800	1800	501
311	20250327	140000	11455414	1800	1800	1800	1800	0
312	20250327	135900	11455414	1800	1800	1800	1800	0
313	20250327	135800	11455414	1800	1800	1800	1800	0
314	20250327	135700	11455414	1800	1800	1800	1800	0
315	20250327	135600	11455414	1800	1800	1800	1800	0
316	20250327	135500	11455414	1800	1800	1800	1800	0
317	20250327	135400	11455414	1800	1800	1800	1800	0
318	20250327	135300	11455414	1800	1800	1800	1800	0
319	20250327	135200	11455414	1800	1800	1800	1800	0
320	20250327	135100	11455414	1800	1800	1800	1800	0
321	20250327	135000	11455414	1800	1800	1800	1800	0
322	20250327	134900	11455414	1800	1800	1800	1800	0
323	20250327	134800	11455414	1800	1800	1800	1800	0
324	20250327	134700	11455414	1800	1800	1800	1800	0
325	20250327	134600	11455414	1800	1791	1800	1790	1921
326	20250327	134500	8016789	1792	1792	1792	1792	0
327	20250327	134400	8016789	1792	1792	1792	1792	0
328	20250327	134300	8016789	1792	1792	1792	1792	0
329	20250327	134200	8016789	1792	1792	1792	1792	0
330	20250327	134100	8016789	1792	1792	1792	1792	0
331	20250327	134000	8016789	1792	1792	1792	1792	0
332	20250327	133900	8016789	1792	1792	1792	1792	0
333	20250327	133800	8016789	1792	1792	1792	1792	0
334	20250327	133700	8016789	1792	1792	1792	1792	0
335	20250327	133600	8016789	1792	1792	1792	1792	0
336	20250327	133500	8016789	1792	1792	1792	1792	0
337	20250327	133400	8016789	1792	1792	1792	1792	0
338	20250327	133300	8016789	1792	1792	1792	1792	0
339	20250327	133200	8016789	1792	1792	1792	1792	0
340	20250327	133100	8016789	1792	1792	1792	1792	0
341	20250327	133000	8016789	1792	1792	1792	1792	0
342	20250327	132900	8016789	1792	1792	1792	1792	0
343	20250327	132800	8016789	1792	1792	1792	1792	0
344	20250327	132700	8016789	1792	1792	1792	1792	0
345	20250327	132600	8016789	1792	1792	1792	1792	0
346	20250327	132500	8016789	1792	1792	1792	1792	0
347	20250327	132400	8016789	1792	1792	1792	1792	20
348	20250327	132300	7980949	1792	1792	1792	1792	400
349	20250327	132200	7264149	1792	1792	1792	1792	0
350	20250327	132100	7264149	1792	1792	1792	1792	0
351	20250327	132000	7264149	1792	1792	1792	1792	0
352	20250327	131900	7264149	1792	1792	1792	1792	0
353	20250327	131800	7264149	1792	1792	1792	1792	0
354	20250327	131700	7264149	1792	1792	1792	1792	0
355	20250327	131600	7264149	1792	1792	1792	1792	0
356	20250327	131500	7264149	1792	1792	1792	1792	0
357	20250327	131400	7264149	1792	1792	1792	1792	12
358	20250327	131300	7242645	1800	1800	1800	1800	0
359	20250327	131200	7242645	1800	1800	1800	1800	0
360	20250327	131100	7242645	1800	1800	1800	1800	12
361	20250327	131000	7221045	1800	1800	1800	1800	0
362	20250327	130900	7221045	1800	1800	1800	1800	0
363	20250327	130800	7221045	1800	1800	1800	1800	0
364	20250327	130700	7221045	1800	1800	1800	1800	0
365	20250327	130600	7221045	1800	1800	1800	1800	32
366	20250327	130500	7163445	1800	1800	1800	1800	0
367	20250327	130400	7163445	1800	1800	1800	1800	0
368	20250327	130300	7163445	1800	1800	1800	1800	0
369	20250327	130200	7163445	1800	1800	1800	1800	0
370	20250327	130100	7163445	1800	1800	1800	1800	0
371	20250327	130000	7163445	1800	1800	1800	1800	0
372	20250327	125900	7163445	1800	1800	1800	1800	0
373	20250327	125800	7163445	1800	1800	1800	1800	0
374	20250327	125700	7163445	1800	1800	1800	1800	0
375	20250327	125600	7163445	1800	1800	1800	1800	0
376	20250327	125500	7163445	1800	1800	1800	1800	0
377	20250327	125400	7163445	1800	1800	1800	1800	0
378	20250327	125300	7163445	1800	1800	1800	1800	0
379	20250327	125200	7163445	1800	1800	1800	1800	19
380	20250327	125100	7129245	1800	1800	1800	1800	0
381	20250327	125000	7129245	1800	1800	1800	1800	0
382	20250327	124900	7129245	1800	1800	1800	1800	1
383	20250327	124800	7127445	1802	1802	1802	1802	0
384	20250327	124700	7127445	1802	1802	1802	1802	4
385	20250327	124600	7120237	1802	1802	1802	1802	0
386	20250327	124500	7120237	1802	1802	1802	1802	0
387	20250327	124400	7120237	1802	1802	1802	1802	0
388	20250327	124300	7120237	1802	1802	1802	1802	0
389	20250327	124200	7120237	1802	1804	1804	1802	103
390	20250327	124100	6934473	1803	1803	1803	1803	0
391	20250327	124000	6934473	1803	1803	1803	1803	0
392	20250327	123900	6934473	1803	1803	1803	1803	0
393	20250327	123800	6934473	1803	1803	1803	1803	0
394	20250327	123700	6934473	1803	1803	1803	1803	0
395	20250327	123600	6934473	1803	1803	1803	1803	0
396	20250327	123500	6934473	1803	1803	1803	1803	0
397	20250327	123400	6934473	1803	1803	1803	1803	0
398	20250327	123300	6934473	1803	1803	1803	1803	0
399	20250327	123200	6934473	1803	1803	1803	1803	0
400	20250327	123100	6934473	1803	1803	1803	1803	0
401	20250327	123000	6934473	1803	1803	1803	1803	0
402	20250327	122900	6934473	1803	1803	1803	1803	0
403	20250327	122800	6934473	1803	1803	1803	1803	0
404	20250327	122700	6934473	1803	1803	1803	1803	8
405	20250327	122600	6920049	1802	1802	1802	1802	0
406	20250327	122500	6920049	1802	1797	1802	1797	18
407	20250327	122400	6887688	1802	1802	1802	1802	0
408	20250327	122300	6887688	1802	1802	1802	1802	0
409	20250327	122200	6887688	1802	1802	1802	1802	0
410	20250327	122100	6887688	1802	1802	1802	1802	0
411	20250327	122000	6887688	1802	1802	1802	1802	22
412	20250327	121900	6848044	1802	1802	1802	1802	0
413	20250327	121800	6848044	1802	1802	1802	1802	0
414	20250327	121700	6848044	1802	1802	1802	1802	0
415	20250327	121600	6848044	1802	1802	1802	1802	0
416	20250327	121500	6848044	1802	1802	1802	1802	0
417	20250327	121400	6848044	1802	1802	1802	1802	0
418	20250327	121300	6848044	1802	1802	1802	1802	0
419	20250327	121200	6848044	1802	1802	1802	1802	0
420	20250327	121100	6848044	1802	1802	1802	1802	6
421	20250327	121000	6837232	1804	1804	1804	1804	0
422	20250327	120900	6837232	1804	1804	1804	1804	0
423	20250327	120800	6837232	1804	1804	1804	1804	0
424	20250327	120700	6837232	1804	1804	1804	1804	0
425	20250327	120600	6837232	1804	1804	1804	1804	0
426	20250327	120500	6837232	1804	1804	1804	1804	0
427	20250327	120400	6837232	1804	1804	1804	1804	0
428	20250327	120300	6837232	1804	1804	1804	1804	0
429	20250327	120200	6837232	1804	1804	1804	1804	0
430	20250327	120100	6837232	1804	1804	1804	1804	0
431	20250327	120000	6837232	1804	1804	1804	1804	0
432	20250327	115900	6837232	1804	1804	1804	1804	0
433	20250327	115800	6837232	1804	1804	1804	1804	0
434	20250327	115700	6837232	1804	1804	1804	1804	0
435	20250327	115600	6837232	1804	1804	1804	1804	0
436	20250327	115500	6837232	1804	1804	1804	1804	0
437	20250327	115400	6837232	1804	1804	1804	1804	0
438	20250327	115300	6837232	1804	1804	1804	1804	0
439	20250327	115200	6837232	1804	1804	1804	1804	0
440	20250327	115100	6837232	1804	1804	1804	1804	0
441	20250327	115000	6837232	1804	1804	1804	1804	0
442	20250327	114900	6837232	1804	1804	1804	1804	0
443	20250327	114800	6837232	1804	1804	1804	1804	0
444	20250327	114700	6837232	1804	1804	1804	1804	0
445	20250327	114600	6837232	1804	1804	1804	1804	0
446	20250327	114500	6837232	1804	1804	1804	1804	0
447	20250327	114400	6837232	1804	1804	1804	1804	0
448	20250327	114300	6837232	1804	1804	1804	1804	0
449	20250327	114200	6837232	1804	1804	1804	1804	0
450	20250327	114100	6837232	1804	1804	1804	1804	0
451	20250327	114000	6837232	1804	1804	1804	1804	0
452	20250327	113900	6837232	1804	1804	1804	1804	0
453	20250327	113800	6837232	1804	1804	1804	1804	0
454	20250327	113700	6837232	1804	1804	1804	1804	0
455	20250327	113600	6837232	1804	1804	1804	1804	0
456	20250327	113500	6837232	1804	1804	1804	1804	0
457	20250327	113400	6837232	1804	1804	1804	1804	0
458	20250327	113300	6837232	1804	1804	1804	1804	0
459	20250327	113200	6837232	1804	1804	1804	1804	1
460	20250327	113100	6835428	1805	1805	1805	1805	0
461	20250327	113000	6835428	1805	1805	1805	1805	0
462	20250327	112900	6835428	1805	1805	1805	1805	0
463	20250327	112800	6835428	1805	1805	1805	1805	0
464	20250327	112700	6835428	1805	1805	1805	1805	0
465	20250327	112600	6835428	1805	1805	1805	1805	0
466	20250327	112500	6835428	1805	1805	1805	1805	0
467	20250327	112400	6835428	1805	1805	1805	1805	0
468	20250327	112300	6835428	1805	1805	1805	1805	0
469	20250327	112200	6835428	1805	1805	1805	1805	0
470	20250327	112100	6835428	1805	1805	1805	1805	0
471	20250327	112000	6835428	1805	1805	1805	1805	0
472	20250327	111900	6835428	1805	1805	1805	1805	0
473	20250327	111800	6835428	1805	1805	1805	1805	0
474	20250327	111700	6835428	1805	1805	1805	1805	0
475	20250327	111600	6835428	1805	1805	1805	1805	0
476	20250327	111500	6835428	1805	1805	1805	1805	0
477	20250327	111400	6835428	1805	1805	1805	1805	0
478	20250327	111300	6835428	1805	1805	1805	1805	0
479	20250327	111200	6835428	1805	1805	1805	1805	0
480	20250327	111100	6835428	1805	1805	1805	1805	0
481	20250327	111000	6835428	1805	1805	1805	1805	0
482	20250327	110900	6835428	1805	1805	1805	1805	0
483	20250327	110800	6835428	1805	1805	1805	1805	0
484	20250327	110700	6835428	1805	1805	1805	1805	0
485	20250327	110600	6835428	1805	1805	1805	1805	0
486	20250327	110500	6835428	1805	1805	1805	1805	0
487	20250327	110400	6835428	1805	1805	1805	1805	0
488	20250327	110300	6835428	1805	1805	1805	1805	0
489	20250327	110200	6835428	1805	1805	1805	1805	0
490	20250327	110100	6835428	1805	1805	1805	1805	0
491	20250327	110000	6835428	1805	1805	1805	1805	0
492	20250327	105900	6835428	1805	1805	1805	1805	0
493	20250327	105800	6835428	1805	1805	1805	1805	0
494	20250327	105700	6835428	1805	1805	1805	1805	0
495	20250327	105600	6835428	1805	1805	1805	1805	0
496	20250327	105500	6835428	1805	1805	1805	1805	0
497	20250327	105400	6835428	1805	1805	1805	1805	0
498	20250327	105300	6835428	1805	1805	1805	1805	0
499	20250327	105200	6835428	1805	1805	1805	1805	0
500	20250327	105100	6835428	1805	1805	1805	1805	0
501	20250327	105000	6835428	1805	1805	1805	1805	21
502	20250327	104900	6797523	1805	1805	1805	1805	57
503	20250327	104800	6694638	1805	1804	1805	1804	54
504	20250327	104700	6597172	1805	1801	1805	1801	322
505	20250327	104600	6016045	1790	1792	1792	1790	1180
506	20250327	104500	3903723	1800	1792	1800	1792	13
507	20250327	104400	3880401	1792	1792	1792	1792	0
508	20250327	104300	3880401	1792	1792	1792	1792	0
509	20250327	104200	3880401	1792	1792	1792	1792	11
510	20250327	104100	3860689	1792	1792	1792	1792	2
511	20250327	104000	3857105	1804	1804	1804	1804	0
512	20250327	103900	3857105	1804	1804	1804	1804	0
513	20250327	103800	3857105	1804	1804	1804	1804	0
514	20250327	103700	3857105	1804	1804	1804	1804	0
515	20250327	103600	3857105	1804	1804	1804	1804	0
516	20250327	103500	3857105	1804	1804	1804	1804	17
517	20250327	103400	3826437	1804	1804	1804	1804	0
518	20250327	103300	3826437	1804	1804	1804	1804	0
519	20250327	103200	3826437	1804	1804	1804	1804	0
520	20250327	103100	3826437	1804	1804	1804	1804	0
521	20250327	103000	3826437	1804	1804	1804	1804	13
522	20250327	102900	3802985	1804	1804	1804	1804	0
523	20250327	102800	3802985	1804	1804	1804	1804	0
524	20250327	102700	3802985	1804	1804	1804	1804	0
525	20250327	102600	3802985	1804	1804	1804	1804	2
526	20250327	102500	3799377	1804	1804	1804	1804	0
527	20250327	102400	3799377	1804	1804	1804	1804	0
528	20250327	102300	3799377	1804	1804	1804	1804	0
529	20250327	102200	3799377	1804	1804	1804	1804	0
530	20250327	102100	3799377	1804	1804	1804	1804	2
531	20250327	102000	3795769	1804	1804	1804	1804	0
532	20250327	101900	3795769	1804	1804	1804	1804	0
533	20250327	101800	3795769	1804	1804	1804	1804	0
534	20250327	101700	3795769	1804	1804	1804	1804	0
535	20250327	101600	3795769	1804	1804	1804	1804	0
536	20250327	101500	3795769	1804	1804	1804	1804	0
537	20250327	101400	3795769	1804	1804	1804	1804	0
538	20250327	101300	3795769	1804	1804	1804	1804	0
539	20250327	101200	3795769	1804	1804	1804	1804	0
540	20250327	101100	3795769	1804	1804	1804	1804	0
541	20250327	101000	3795769	1804	1804	1804	1804	0
542	20250327	100900	3795769	1804	1804	1804	1804	0
543	20250327	100800	3795769	1804	1804	1804	1804	0
544	20250327	100700	3795769	1804	1804	1804	1804	0
545	20250327	100600	3795769	1804	1804	1804	1804	0
546	20250327	100500	3795769	1804	1804	1804	1804	0
547	20250327	100400	3795769	1804	1804	1804	1804	0
548	20250327	100300	3795769	1804	1804	1804	1804	0
549	20250327	100200	3795769	1804	1804	1804	1804	15
550	20250327	100100	3768709	1805	1805	1805	1805	0
551	20250327	100000	3768709	1805	1805	1805	1805	0
552	20250327	095900	3768709	1805	1805	1805	1805	0
553	20250327	095800	3768709	1805	1805	1805	1805	0
554	20250327	095700	3768709	1805	1805	1805	1805	0
555	20250327	095600	3768709	1805	1805	1805	1805	0
556	20250327	095500	3768709	1805	1805	1805	1805	0
557	20250327	095400	3768709	1805	1805	1805	1805	0
558	20250327	095300	3768709	1805	1805	1805	1805	0
559	20250327	095200	3768709	1805	1805	1805	1805	0
560	20250327	095100	3768709	1805	1805	1805	1805	0
561	20250327	095000	3768709	1805	1805	1805	1805	0
562	20250327	094900	3768709	1805	1805	1805	1805	0
563	20250327	094800	3768709	1805	1805	1805	1805	0
564	20250327	094700	3768709	1805	1805	1805	1805	0
565	20250327	094600	3768709	1805	1804	1805	1804	3
566	20250327	094500	3763295	1804	1804	1804	1804	0
567	20250327	094400	3763295	1804	1804	1804	1804	101
568	20250327	094300	3581091	1804	1804	1804	1804	1
569	20250327	094200	3579287	1791	1791	1791	1791	0
570	20250327	094100	3579287	1791	1791	1791	1791	0
571	20250327	094000	3579287	1791	1791	1791	1791	0
572	20250327	093900	3579287	1791	1791	1791	1791	0
573	20250327	093800	3579287	1791	1791	1791	1791	0
574	20250327	093700	3579287	1791	1791	1791	1791	0
575	20250327	093600	3579287	1791	1791	1791	1791	0
576	20250327	093500	3579287	1791	1791	1791	1791	0
577	20250327	093400	3579287	1791	1791	1791	1791	0
578	20250327	093300	3579287	1791	1791	1791	1791	0
579	20250327	093200	3579287	1791	1791	1791	1791	0
580	20250327	093100	3579287	1791	1791	1791	1791	0
581	20250327	093000	3579287	1791	1791	1791	1791	0
582	20250327	092900	3579287	1791	1791	1791	1791	0
583	20250327	092800	3579287	1791	1791	1791	1791	27
584	20250327	092700	3530930	1791	1791	1791	1791	35
585	20250327	092600	3468245	1791	1791	1791	1791	0
586	20250327	092500	3468245	1791	1791	1791	1791	0
587	20250327	092400	3468245	1791	1791	1791	1791	0
588	20250327	092300	3468245	1791	1791	1791	1791	0
589	20250327	092200	3468245	1791	1791	1791	1791	81
590	20250327	092100	3323174	1791	1791	1791	1791	0
591	20250327	092000	3323174	1791	1791	1791	1791	0
592	20250327	091900	3323174	1791	1791	1791	1791	60
593	20250327	091800	3215714	1791	1791	1791	1791	20
594	20250327	091700	3179894	1790	1790	1790	1790	0
595	20250327	091600	3179894	1790	1791	1791	1790	259
596	20250327	091500	2716166	1791	1791	1791	1791	0
597	20250327	091400	2716166	1791	1791	1791	1791	0
598	20250327	091300	2716166	1791	1791	1791	1791	400
599	20250327	091200	1999766	1791	1791	1791	1791	0
600	20250327	091100	1999766	1791	1791	1791	1791	0
601	20250327	091000	1999766	1791	1791	1791	1791	67
602	20250327	090900	1879769	1791	1791	1791	1790	244
603	20250327	090800	1442776	1790	1790	1790	1790	0
604	20250327	090700	1442776	1790	1790	1790	1790	0
605	20250327	090600	1442776	1790	1790	1790	1790	0
606	20250327	090500	1442776	1790	1790	1790	1790	0
607	20250327	090400	1442776	1790	1790	1790	1790	0
608	20250327	090300	1442776	1790	1790	1790	1790	0
609	20250327	090200	1442776	1790	1790	1790	1790	0
610	20250327	090100	1442776	1790	1790	1790	1790	110
611	20250327	090000	1245876	1808	1790	1808	1790	696