KissMeData/002920/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182300	22477582	1800	1800	1800	1800	114
3	20250403	182200	22477582	1800	1800	1800	1800	0
4	20250403	182100	22477582	1800	1800	1800	1800	0
5	20250403	182000	22477582	1800	1800	1800	1800	0
6	20250403	181900	22477582	1800	1800	1800	1800	0
7	20250403	181800	22477582	1800	1800	1800	1800	0
8	20250403	181700	22477582	1800	1800	1800	1800	0
9	20250403	181600	22477582	1800	1800	1800	1800	0
10	20250403	181500	22477582	1800	1800	1800	1800	0
11	20250403	181400	22477582	1800	1800	1800	1800	0
12	20250403	181300	22477582	1800	1800	1800	1800	0
13	20250403	181200	22477582	1800	1800	1800	1800	0
14	20250403	181100	22477582	1800	1800	1800	1800	0
15	20250403	181000	22477582	1800	1800	1800	1800	0
16	20250403	180900	22477582	1800	1800	1800	1800	0
17	20250403	180800	22477582	1800	1800	1800	1800	0
18	20250403	180700	22477582	1800	1800	1800	1800	0
19	20250403	180600	22477582	1800	1800	1800	1800	0
20	20250403	180500	22477582	1800	1800	1800	1800	0
21	20250403	180400	22477582	1800	1800	1800	1800	0
22	20250403	180300	22477582	1800	1800	1800	1800	0
23	20250403	180200	22477582	1800	1800	1800	1800	0
24	20250403	180100	22477582	1800	1800	1800	1800	0
25	20250403	180000	22477582	1800	1800	1800	1800	0
26	20250403	175900	22477582	1800	1800	1800	1800	0
27	20250403	175800	22477582	1800	1800	1800	1800	0
28	20250403	175700	22477582	1800	1800	1800	1800	0
29	20250403	175600	22477582	1800	1800	1800	1800	0
30	20250403	175500	22477582	1800	1800	1800	1800	0
31	20250403	175400	22477582	1800	1800	1800	1800	0
32	20250403	175300	22477582	1800	1800	1800	1800	114
33	20250403	175200	22477582	1800	1800	1800	1800	0
34	20250403	175100	22477582	1800	1800	1800	1800	0
35	20250403	175000	22477582	1800	1800	1800	1800	0
36	20250403	174900	22477582	1800	1800	1800	1800	0
37	20250403	174800	22477582	1800	1800	1800	1800	0
38	20250403	174700	22477582	1800	1800	1800	1800	0
39	20250403	174600	22477582	1800	1800	1800	1800	0
40	20250403	174500	22477582	1800	1800	1800	1800	0
41	20250403	174400	22477582	1800	1800	1800	1800	0
42	20250403	174300	22477582	1800	1800	1800	1800	0
43	20250403	174200	22477582	1800	1800	1800	1800	0
44	20250403	174100	22477582	1800	1800	1800	1800	0
45	20250403	174000	22477582	1800	1800	1800	1800	0
46	20250403	173900	22477582	1800	1800	1800	1800	0
47	20250403	173800	22477582	1800	1800	1800	1800	0
48	20250403	173700	22477582	1800	1800	1800	1800	0
49	20250403	173600	22477582	1800	1800	1800	1800	0
50	20250403	173500	22477582	1800	1800	1800	1800	0
51	20250403	173400	22477582	1800	1800	1800	1800	0
52	20250403	173300	22477582	1800	1800	1800	1800	0
53	20250403	173200	22477582	1800	1800	1800	1800	0
54	20250403	173100	22477582	1800	1800	1800	1800	0
55	20250403	173000	22477582	1800	1800	1800	1800	0
56	20250403	172900	22477582	1800	1800	1800	1800	0
57	20250403	172800	22477582	1800	1800	1800	1800	0
58	20250403	172700	22477582	1800	1800	1800	1800	0
59	20250403	172600	22477582	1800	1800	1800	1800	0
60	20250403	172500	22477582	1800	1800	1800	1800	0
61	20250403	172400	22477582	1800	1800	1800	1800	0
62	20250403	172300	22477582	1800	1800	1800	1800	114
63	20250403	172200	22477582	1800	1800	1800	1800	0
64	20250403	172100	22477582	1800	1800	1800	1800	0
65	20250403	172000	22477582	1800	1800	1800	1800	0
66	20250403	171900	22477582	1800	1800	1800	1800	0
67	20250403	171800	22477582	1800	1800	1800	1800	0
68	20250403	171700	22477582	1800	1800	1800	1800	0
69	20250403	171600	22477582	1800	1800	1800	1800	0
70	20250403	171500	22477582	1800	1800	1800	1800	0
71	20250403	171400	22477582	1800	1800	1800	1800	0
72	20250403	171300	22477582	1800	1800	1800	1800	0
73	20250403	171200	22477582	1800	1800	1800	1800	0
74	20250403	171100	22477582	1800	1800	1800	1800	0
75	20250403	171000	22477582	1800	1800	1800	1800	0
76	20250403	170900	22477582	1800	1800	1800	1800	0
77	20250403	170800	22477582	1800	1800	1800	1800	0
78	20250403	170700	22477582	1800	1800	1800	1800	0
79	20250403	170600	22477582	1800	1800	1800	1800	0
80	20250403	170500	22477582	1800	1800	1800	1800	0
81	20250403	170400	22477582	1800	1800	1800	1800	0
82	20250403	170300	22477582	1800	1800	1800	1800	0
83	20250403	170200	22477582	1800	1800	1800	1800	0
84	20250403	170100	22477582	1800	1800	1800	1800	0
85	20250403	170000	22477582	1800	1800	1800	1800	0
86	20250403	165900	22477582	1800	1800	1800	1800	0
87	20250403	165800	22477582	1800	1800	1800	1800	0
88	20250403	165700	22477582	1800	1800	1800	1800	0
89	20250403	165600	22477582	1800	1800	1800	1800	0
90	20250403	165500	22477582	1800	1800	1800	1800	0
91	20250403	165400	22477582	1800	1800	1800	1800	0
92	20250403	165300	22477582	1800	1800	1800	1800	114
93	20250403	165200	22477582	1800	1800	1800	1800	0
94	20250403	165100	22477582	1800	1800	1800	1800	0
95	20250403	165000	22477582	1800	1800	1800	1800	0
96	20250403	164900	22477582	1800	1800	1800	1800	0
97	20250403	164800	22477582	1800	1800	1800	1800	0
98	20250403	164700	22477582	1800	1800	1800	1800	0
99	20250403	164600	22477582	1800	1800	1800	1800	0
100	20250403	164500	22477582	1800	1800	1800	1800	0
101	20250403	164400	22477582	1800	1800	1800	1800	0
102	20250403	164300	22477582	1800	1800	1800	1800	0
103	20250403	164200	22477582	1800	1800	1800	1800	0
104	20250403	164100	22477582	1800	1800	1800	1800	0
105	20250403	164000	22477582	1800	1800	1800	1800	0
106	20250403	163900	22477582	1800	1800	1800	1800	0
107	20250403	163800	22477582	1800	1800	1800	1800	0
108	20250403	163700	22477582	1800	1800	1800	1800	0
109	20250403	163600	22477582	1800	1800	1800	1800	0
110	20250403	163500	22477582	1800	1800	1800	1800	0
111	20250403	163400	22477582	1800	1800	1800	1800	0
112	20250403	163300	22477582	1800	1800	1800	1800	0
113	20250403	163200	22477582	1800	1800	1800	1800	0
114	20250403	163100	22477582	1800	1800	1800	1800	0
115	20250403	163000	22477582	1800	1800	1800	1800	0
116	20250403	162900	22477582	1800	1800	1800	1800	0
117	20250403	162800	22477582	1800	1800	1800	1800	0
118	20250403	162700	22477582	1800	1800	1800	1800	0
119	20250403	162600	22477582	1800	1800	1800	1800	0
120	20250403	162500	22477582	1800	1800	1800	1800	0
121	20250403	162400	22477582	1800	1800	1800	1800	0
122	20250403	162300	22477582	1800	1800	1800	1800	114
123	20250403	162200	22477582	1800	1800	1800	1800	0
124	20250403	162100	22477582	1800	1800	1800	1800	0
125	20250403	162000	22477582	1800	1800	1800	1800	0
126	20250403	161900	22477582	1800	1800	1800	1800	0
127	20250403	161800	22477582	1800	1800	1800	1800	0
128	20250403	161700	22477582	1800	1800	1800	1800	0
129	20250403	161600	22477582	1800	1800	1800	1800	0
130	20250403	161500	22477582	1800	1800	1800	1800	0
131	20250403	161400	22477582	1800	1800	1800	1800	0
132	20250403	161300	22477582	1800	1800	1800	1800	0
133	20250403	161200	22477582	1800	1800	1800	1800	0
134	20250403	161100	22477582	1800	1800	1800	1800	0
135	20250403	161000	22477582	1800	1800	1800	1800	0
136	20250403	160900	22477582	1800	1800	1800	1800	0
137	20250403	160800	22477582	1800	1800	1800	1800	0
138	20250403	160700	22477582	1800	1800	1800	1800	0
139	20250403	160600	22477582	1800	1800	1800	1800	0
140	20250403	160500	22477582	1800	1800	1800	1800	0
141	20250403	160400	22477582	1800	1800	1800	1800	0
142	20250403	160300	22477582	1800	1800	1800	1800	0
143	20250403	160200	22477582	1800	1800	1800	1800	0
144	20250403	160100	22477582	1800	1800	1800	1800	0
145	20250403	160000	22477582	1800	1800	1800	1800	0
146	20250403	155900	22477582	1800	1800	1800	1800	0
147	20250403	155800	22477582	1800	1800	1800	1800	0
148	20250403	155700	22477582	1800	1800	1800	1800	0
149	20250403	155600	22477582	1800	1800	1800	1800	0
150	20250403	155500	22477582	1800	1800	1800	1800	0
151	20250403	155400	22477582	1800	1800	1800	1800	0
152	20250403	155300	22477582	1800	1800	1800	1800	114
153	20250403	155200	22477582	1800	1800	1800	1800	0
154	20250403	155100	22477582	1800	1800	1800	1800	0
155	20250403	155000	22477582	1800	1800	1800	1800	0
156	20250403	154900	22477582	1800	1800	1800	1800	0
157	20250403	154800	22477582	1800	1800	1800	1800	0
158	20250403	154700	22477582	1800	1800	1800	1800	0
159	20250403	154600	22477582	1800	1800	1800	1800	0
160	20250403	154500	22477582	1800	1800	1800	1800	0
161	20250403	154400	22477582	1800	1800	1800	1800	0
162	20250403	154300	22477582	1800	1800	1800	1800	0
163	20250403	154200	22477582	1800	1800	1800	1800	0
164	20250403	154100	22477582	1800	1800	1800	1800	0
165	20250403	154000	22477582	1800	1800	1800	1800	0
166	20250403	153900	22477582	1800	1800	1800	1800	0
167	20250403	153800	22477582	1800	1800	1800	1800	0
168	20250403	153700	22477582	1800	1800	1800	1800	0
169	20250403	153600	22477582	1800	1800	1800	1800	0
170	20250403	153500	22477582	1800	1800	1800	1800	0
171	20250403	153400	22477582	1800	1800	1800	1800	0
172	20250403	153300	22477582	1800	1800	1800	1800	0
173	20250403	153200	22477582	1800	1800	1800	1800	0
174	20250403	153100	22477582	1800	1800	1800	1800	0
175	20250403	153000	22477582	1800	1800	1800	1800	114
176	20250403	152900	22272382	1803	1803	1803	1803	0
177	20250403	152800	22272382	1803	1803	1803	1803	0
178	20250403	152700	22272382	1803	1803	1803	1803	0
179	20250403	152600	22272382	1803	1803	1803	1803	0
180	20250403	152500	22272382	1803	1803	1803	1803	0
181	20250403	152400	22272382	1803	1803	1803	1803	0
182	20250403	152300	22272382	1803	1803	1803	1803	0
183	20250403	152200	22272382	1803	1803	1803	1803	0
184	20250403	152100	22272382	1803	1803	1803	1803	0
185	20250403	152000	22272382	1803	1803	1803	1803	0
186	20250403	151900	22272382	1803	1803	1803	1803	0
187	20250403	151800	22272382	1803	1803	1803	1803	1
188	20250403	151700	22270579	1802	1803	1803	1802	5
189	20250403	151600	22261567	1802	1802	1802	1802	598
190	20250403	151500	21183971	1802	1802	1802	1802	0
191	20250403	151400	21183971	1802	1802	1802	1802	0
192	20250403	151300	21183971	1802	1802	1802	1802	6
193	20250403	151200	21173159	1803	1803	1803	1803	1
194	20250403	151100	21171356	1801	1801	1801	1801	31
195	20250403	151000	21115525	1803	1803	1803	1803	0
196	20250403	150900	21115525	1803	1803	1803	1803	4
197	20250403	150800	21108313	1803	1803	1803	1803	0
198	20250403	150700	21108313	1803	1803	1803	1803	0
199	20250403	150600	21108313	1803	1803	1803	1803	0
200	20250403	150500	21108313	1803	1803	1803	1803	17
201	20250403	150400	21077662	1803	1803	1803	1803	0
202	20250403	150300	21077662	1803	1803	1803	1803	0
203	20250403	150200	21077662	1803	1803	1803	1803	0
204	20250403	150100	21077662	1803	1803	1803	1803	0
205	20250403	150000	21077662	1803	1803	1803	1803	0
206	20250403	145900	21077662	1803	1803	1803	1803	0
207	20250403	145800	21077662	1803	1803	1803	1803	0
208	20250403	145700	21077662	1803	1803	1803	1803	0
209	20250403	145600	21077662	1803	1803	1803	1803	0
210	20250403	145500	21077662	1803	1803	1803	1803	0
211	20250403	145400	21077662	1803	1803	1803	1803	0
212	20250403	145300	21077662	1803	1803	1803	1803	0
213	20250403	145200	21077662	1803	1803	1803	1803	0
214	20250403	145100	21077662	1803	1803	1803	1803	0
215	20250403	145000	21077662	1803	1803	1803	1803	0
216	20250403	144900	21077662	1803	1803	1803	1803	0
217	20250403	144800	21077662	1803	1803	1803	1803	0
218	20250403	144700	21077662	1803	1803	1803	1803	32
219	20250403	144600	21019966	1802	1803	1803	1802	12
220	20250403	144500	20998336	1804	1804	1804	1804	9
221	20250403	144400	20982100	1804	1804	1804	1804	0
222	20250403	144300	20982100	1804	1804	1804	1804	0
223	20250403	144200	20982100	1804	1804	1804	1804	0
224	20250403	144100	20982100	1804	1804	1804	1804	0
225	20250403	144000	20982100	1804	1804	1804	1804	0
226	20250403	143900	20982100	1804	1804	1804	1804	0
227	20250403	143800	20982100	1804	1804	1804	1804	0
228	20250403	143700	20982100	1804	1804	1804	1804	0
229	20250403	143600	20982100	1804	1804	1804	1804	0
230	20250403	143500	20982100	1804	1804	1804	1804	33
231	20250403	143400	20922568	1803	1803	1803	1803	0
232	20250403	143300	20922568	1803	1803	1803	1803	0
233	20250403	143200	20922568	1803	1803	1803	1803	0
234	20250403	143100	20922568	1803	1803	1803	1803	2
235	20250403	143000	20918962	1803	1803	1803	1803	0
236	20250403	142900	20918962	1803	1803	1803	1803	0
237	20250403	142800	20918962	1803	1803	1803	1803	0
238	20250403	142700	20918962	1803	1803	1803	1803	0
239	20250403	142600	20918962	1803	1803	1803	1803	0
240	20250403	142500	20918962	1803	1803	1803	1803	0
241	20250403	142400	20918962	1803	1803	1803	1803	0
242	20250403	142300	20918962	1803	1803	1803	1803	33
243	20250403	142200	20859463	1801	1801	1801	1801	0
244	20250403	142100	20859463	1801	1801	1801	1801	0
245	20250403	142000	20859463	1801	1801	1801	1801	1928
246	20250403	141900	17387135	1801	1801	1801	1801	0
247	20250403	141800	17387135	1801	1801	1801	1801	0
248	20250403	141700	17387135	1801	1801	1801	1801	0
249	20250403	141600	17387135	1801	1801	1801	1801	0
250	20250403	141500	17387135	1801	1801	1801	1801	0
251	20250403	141400	17387135	1801	1801	1801	1801	0
252	20250403	141300	17387135	1801	1801	1801	1801	0
253	20250403	141200	17387135	1801	1801	1801	1801	0
254	20250403	141100	17387135	1801	1801	1801	1801	33
255	20250403	141000	17327702	1801	1801	1801	1801	110
256	20250403	140900	17129592	1801	1801	1801	1801	0
257	20250403	140800	17129592	1801	1801	1801	1801	0
258	20250403	140700	17129592	1801	1801	1801	1801	4
259	20250403	140600	17122388	1801	1801	1801	1801	0
260	20250403	140500	17122388	1801	1801	1801	1801	0
261	20250403	140400	17122388	1801	1801	1801	1801	0
262	20250403	140300	17122388	1801	1801	1801	1801	0
263	20250403	140200	17122388	1801	1801	1801	1801	1
264	20250403	140100	17120587	1801	1801	1801	1801	0
265	20250403	140000	17120587	1801	1801	1801	1801	0
266	20250403	135900	17120587	1801	1801	1801	1801	33
267	20250403	135800	17061154	1801	1801	1801	1801	0
268	20250403	135700	17061154	1801	1801	1801	1801	0
269	20250403	135600	17061154	1801	1801	1801	1801	0
270	20250403	135500	17061154	1801	1801	1801	1801	0
271	20250403	135400	17061154	1801	1801	1801	1801	0
272	20250403	135300	17061154	1801	1801	1801	1801	0
273	20250403	135200	17061154	1801	1801	1801	1801	0
274	20250403	135100	17061154	1801	1801	1801	1801	0
275	20250403	135000	17061154	1801	1801	1801	1801	0
276	20250403	134900	17061154	1801	1801	1801	1801	0
277	20250403	134800	17061154	1801	1801	1801	1801	0
278	20250403	134700	17061154	1801	1801	1801	1801	33
279	20250403	134600	17001721	1801	1801	1801	1801	0
280	20250403	134500	17001721	1801	1801	1801	1801	0
281	20250403	134400	17001721	1801	1801	1801	1801	0
282	20250403	134300	17001721	1801	1801	1801	1801	0
283	20250403	134200	17001721	1801	1801	1801	1801	2000
284	20250403	134100	13399721	1801	1801	1801	1801	0
285	20250403	134000	13399721	1801	1801	1801	1801	4
286	20250403	133900	13392517	1801	1801	1801	1801	0
287	20250403	133800	13392517	1801	1801	1801	1801	0
288	20250403	133700	13392517	1801	1801	1801	1801	0
289	20250403	133600	13392517	1801	1801	1801	1801	0
290	20250403	133500	13392517	1801	1801	1801	1801	34
291	20250403	133400	13331283	1801	1801	1801	1801	0
292	20250403	133300	13331283	1801	1801	1801	1801	0
293	20250403	133200	13331283	1801	1801	1801	1801	0
294	20250403	133100	13331283	1801	1801	1801	1801	0
295	20250403	133000	13331283	1801	1801	1801	1801	0
296	20250403	132900	13331283	1801	1801	1801	1801	0
297	20250403	132800	13331283	1801	1801	1801	1801	0
298	20250403	132700	13331283	1801	1801	1801	1801	0
299	20250403	132600	13331283	1801	1801	1801	1801	0
300	20250403	132500	13331283	1801	1801	1801	1801	0
301	20250403	132400	13331283	1801	1801	1801	1801	0
302	20250403	132300	13331283	1801	1801	1801	1801	33
303	20250403	132200	13271850	1801	1801	1801	1801	0
304	20250403	132100	13271850	1801	1801	1801	1801	0
305	20250403	132000	13271850	1801	1801	1801	1801	0
306	20250403	131900	13271850	1801	1801	1801	1801	0
307	20250403	131800	13271850	1801	1801	1801	1801	0
308	20250403	131700	13271850	1801	1801	1801	1801	0
309	20250403	131600	13271850	1801	1801	1801	1801	0
310	20250403	131500	13271850	1801	1801	1801	1801	110
311	20250403	131400	13073740	1801	1801	1801	1801	0
312	20250403	131300	13073740	1801	1801	1801	1801	0
313	20250403	131200	13073740	1801	1801	1801	1801	0
314	20250403	131100	13073740	1801	1801	1801	1801	33
315	20250403	131000	13014307	1801	1798	1801	1798	30
316	20250403	130900	12960364	1800	1800	1800	1800	0
317	20250403	130800	12960364	1800	1800	1800	1800	5
318	20250403	130700	12951364	1800	1800	1800	1800	0
319	20250403	130600	12951364	1800	1800	1800	1800	0
320	20250403	130500	12951364	1800	1800	1800	1800	0
321	20250403	130400	12951364	1800	1800	1800	1800	0
322	20250403	130300	12951364	1800	1800	1800	1800	0
323	20250403	130200	12951364	1800	1800	1800	1800	0
324	20250403	130100	12951364	1800	1800	1800	1800	0
325	20250403	130000	12951364	1800	1800	1800	1800	0
326	20250403	125900	12951364	1800	1800	1800	1800	33
327	20250403	125800	12891964	1800	1800	1800	1800	0
328	20250403	125700	12891964	1800	1800	1800	1800	0
329	20250403	125600	12891964	1800	1800	1800	1800	0
330	20250403	125500	12891964	1800	1800	1800	1800	0
331	20250403	125400	12891964	1800	1800	1800	1800	0
332	20250403	125300	12891964	1800	1800	1800	1800	0
333	20250403	125200	12891964	1800	1800	1800	1800	0
334	20250403	125100	12891964	1800	1800	1800	1800	0
335	20250403	125000	12891964	1800	1798	1800	1798	2
336	20250403	124900	12888366	1798	1799	1799	1798	44
337	20250403	124800	12809244	1800	1800	1800	1800	0
338	20250403	124700	12809244	1800	1800	1800	1800	33
339	20250403	124600	12749844	1800	1800	1800	1800	0
340	20250403	124500	12749844	1800	1800	1800	1800	0
341	20250403	124400	12749844	1800	1800	1800	1800	0
342	20250403	124300	12749844	1800	1800	1800	1800	0
343	20250403	124200	12749844	1800	1800	1800	1800	0
344	20250403	124100	12749844	1800	1800	1800	1800	0
345	20250403	124000	12749844	1800	1800	1800	1800	1
346	20250403	123900	12748044	1800	1800	1800	1800	0
347	20250403	123800	12748044	1800	1800	1800	1800	3
348	20250403	123700	12742644	1800	1800	1800	1800	0
349	20250403	123600	12742644	1800	1800	1800	1800	0
350	20250403	123500	12742644	1800	1800	1800	1800	33
351	20250403	123400	12683244	1800	1800	1800	1800	0
352	20250403	123300	12683244	1800	1800	1800	1800	0
353	20250403	123200	12683244	1800	1800	1800	1800	0
354	20250403	123100	12683244	1800	1800	1800	1800	0
355	20250403	123000	12683244	1800	1800	1800	1800	0
356	20250403	122900	12683244	1800	1800	1800	1800	0
357	20250403	122800	12683244	1800	1800	1800	1800	0
358	20250403	122700	12683244	1800	1800	1800	1800	1
359	20250403	122600	12681444	1800	1800	1800	1800	0
360	20250403	122500	12681444	1800	1800	1800	1800	0
361	20250403	122400	12681444	1800	1800	1800	1800	0
362	20250403	122300	12681444	1800	1800	1800	1800	33
363	20250403	122200	12622044	1801	1801	1801	1801	0
364	20250403	122100	12622044	1801	1801	1801	1801	0
365	20250403	122000	12622044	1801	1801	1801	1801	0
366	20250403	121900	12622044	1801	1801	1801	1801	0
367	20250403	121800	12622044	1801	1801	1801	1801	0
368	20250403	121700	12622044	1801	1801	1801	1801	0
369	20250403	121600	12622044	1801	1801	1801	1801	0
370	20250403	121500	12622044	1801	1801	1801	1801	0
371	20250403	121400	12622044	1801	1801	1801	1801	0
372	20250403	121300	12622044	1801	1801	1801	1801	1
373	20250403	121200	12620243	1801	1801	1801	1801	0
374	20250403	121100	12620243	1801	1801	1801	1801	33
375	20250403	121000	12560810	1800	1800	1800	1800	0
376	20250403	120900	12560810	1800	1800	1800	1800	3
377	20250403	120800	12555410	1800	1800	1800	1800	0
378	20250403	120700	12555410	1800	1800	1800	1800	0
379	20250403	120600	12555410	1800	1800	1800	1800	0
380	20250403	120500	12555410	1800	1800	1800	1800	0
381	20250403	120400	12555410	1800	1800	1800	1800	0
382	20250403	120300	12555410	1800	1800	1800	1800	0
383	20250403	120200	12555410	1800	1800	1800	1800	0
384	20250403	120100	12555410	1800	1800	1800	1800	0
385	20250403	120000	12555410	1800	1800	1800	1800	0
386	20250403	115900	12555410	1800	1800	1800	1800	33
387	20250403	115800	12496010	1800	1800	1800	1800	0
388	20250403	115700	12496010	1800	1800	1800	1800	0
389	20250403	115600	12496010	1800	1800	1800	1800	0
390	20250403	115500	12496010	1800	1800	1800	1800	0
391	20250403	115400	12496010	1800	1800	1800	1800	0
392	20250403	115300	12496010	1800	1800	1800	1800	0
393	20250403	115200	12496010	1800	1800	1800	1800	0
394	20250403	115100	12496010	1800	1800	1800	1800	0
395	20250403	115000	12496010	1800	1800	1800	1800	0
396	20250403	114900	12496010	1800	1800	1800	1800	0
397	20250403	114800	12496010	1800	1800	1800	1800	0
398	20250403	114700	12496010	1800	1800	1800	1800	33
399	20250403	114600	12436610	1800	1800	1800	1800	1
400	20250403	114500	12434810	1800	1800	1800	1800	0
401	20250403	114400	12434810	1800	1800	1800	1800	0
402	20250403	114300	12434810	1800	1800	1800	1800	0
403	20250403	114200	12434810	1800	1800	1800	1800	0
404	20250403	114100	12434810	1800	1800	1800	1800	0
405	20250403	114000	12434810	1800	1800	1800	1800	0
406	20250403	113900	12434810	1800	1800	1800	1800	0
407	20250403	113800	12434810	1800	1800	1800	1800	0
408	20250403	113700	12434810	1800	1800	1800	1800	0
409	20250403	113600	12434810	1800	1800	1800	1800	3
410	20250403	113500	12429410	1800	1800	1800	1800	33
411	20250403	113400	12370010	1800	1800	1800	1800	0
412	20250403	113300	12370010	1800	1800	1800	1800	0
413	20250403	113200	12370010	1800	1800	1800	1800	0
414	20250403	113100	12370010	1800	1800	1800	1800	0
415	20250403	113000	12370010	1800	1800	1800	1800	0
416	20250403	112900	12370010	1800	1800	1800	1800	0
417	20250403	112800	12370010	1800	1800	1800	1800	0
418	20250403	112700	12370010	1800	1800	1800	1800	0
419	20250403	112600	12370010	1800	1800	1800	1800	0
420	20250403	112500	12370010	1800	1800	1800	1800	0
421	20250403	112400	12370010	1800	1800	1800	1800	2
422	20250403	112300	12366410	1799	1799	1799	1799	33
423	20250403	112200	12307043	1800	1800	1800	1800	0
424	20250403	112100	12307043	1800	1800	1800	1800	0
425	20250403	112000	12307043	1800	1800	1800	1800	0
426	20250403	111900	12307043	1800	1800	1800	1800	1
427	20250403	111800	12305243	1800	1800	1800	1800	0
428	20250403	111700	12305243	1800	1800	1800	1800	0
429	20250403	111600	12305243	1800	1800	1800	1800	0
430	20250403	111500	12305243	1800	1800	1800	1800	0
431	20250403	111400	12305243	1800	1800	1800	1800	0
432	20250403	111300	12305243	1800	1800	1800	1800	0
433	20250403	111200	12305243	1800	1800	1800	1800	0
434	20250403	111100	12305243	1800	1800	1800	1800	33
435	20250403	111000	12245843	1798	1798	1798	1798	0
436	20250403	110900	12245843	1798	1798	1798	1798	0
437	20250403	110800	12245843	1798	1798	1798	1798	0
438	20250403	110700	12245843	1798	1798	1798	1798	0
439	20250403	110600	12245843	1798	1798	1798	1798	0
440	20250403	110500	12245843	1798	1798	1798	1798	1
441	20250403	110400	12244045	1798	1798	1798	1798	0
442	20250403	110300	12244045	1798	1798	1798	1798	37
443	20250403	110200	12177519	1798	1798	1798	1798	0
444	20250403	110100	12177519	1798	1798	1798	1798	1049
445	20250403	110000	10291417	1798	1798	1798	1798	0
446	20250403	105900	10291417	1798	1798	1798	1798	725
447	20250403	105800	8987867	1798	1798	1798	1798	1282
448	20250403	105700	6682831	1798	1798	1798	1798	0
449	20250403	105600	6682831	1798	1798	1798	1798	0
450	20250403	105500	6682831	1798	1798	1798	1798	0
451	20250403	105400	6682831	1798	1798	1798	1798	0
452	20250403	105300	6682831	1798	1798	1798	1798	100
453	20250403	105200	6503031	1800	1800	1800	1800	0
454	20250403	105100	6503031	1800	1800	1800	1800	1
455	20250403	105000	6501231	1800	1800	1800	1800	0
456	20250403	104900	6501231	1800	1800	1800	1800	0
457	20250403	104800	6501231	1800	1800	1800	1800	0
458	20250403	104700	6501231	1800	1800	1800	1800	0
459	20250403	104600	6501231	1800	1800	1800	1800	0
460	20250403	104500	6501231	1800	1800	1800	1800	1
461	20250403	104400	6499431	1796	1796	1796	1796	0
462	20250403	104300	6499431	1796	1796	1796	1796	0
463	20250403	104200	6499431	1796	1798	1798	1796	2514
464	20250403	104100	1983343	1800	1800	1800	1800	0
465	20250403	104000	1983343	1800	1800	1800	1800	0
466	20250403	103900	1983343	1800	1800	1800	1800	17
467	20250403	103800	1952743	1800	1800	1800	1800	1
468	20250403	103700	1950943	1798	1798	1798	1798	18
469	20250403	103600	1918579	1800	1800	1800	1800	0
470	20250403	103500	1918579	1800	1800	1800	1800	0
471	20250403	103400	1918579	1800	1798	1800	1798	2
472	20250403	103300	1914981	1798	1801	1801	1798	89
473	20250403	103200	1754956	1798	1798	1798	1798	0
474	20250403	103100	1754956	1798	1798	1798	1798	0
475	20250403	103000	1754956	1798	1798	1798	1798	0
476	20250403	102900	1754956	1798	1798	1798	1798	0
477	20250403	102800	1754956	1798	1798	1798	1798	0
478	20250403	102700	1754956	1798	1798	1798	1798	0
479	20250403	102600	1754956	1798	1798	1798	1798	0
480	20250403	102500	1754956	1798	1798	1798	1798	0
481	20250403	102400	1754956	1798	1798	1798	1798	0
482	20250403	102300	1754956	1798	1798	1798	1798	0
483	20250403	102200	1754956	1798	1798	1798	1798	0
484	20250403	102100	1754956	1798	1798	1798	1798	0
485	20250403	102000	1754956	1798	1798	1798	1798	0
486	20250403	101900	1754956	1798	1798	1798	1798	0
487	20250403	101800	1754956	1798	1798	1798	1798	0
488	20250403	101700	1754956	1798	1798	1798	1798	0
489	20250403	101600	1754956	1798	1798	1798	1798	12
490	20250403	101500	1733380	1801	1801	1801	1801	0
491	20250403	101400	1733380	1801	1801	1801	1801	0
492	20250403	101300	1733380	1801	1801	1801	1801	0
493	20250403	101200	1733380	1801	1801	1801	1801	0
494	20250403	101100	1733380	1801	1801	1801	1801	0
495	20250403	101000	1733380	1801	1801	1801	1801	0
496	20250403	100900	1733380	1801	1801	1801	1801	0
497	20250403	100800	1733380	1801	1801	1801	1801	0
498	20250403	100700	1733380	1801	1801	1801	1801	0
499	20250403	100600	1733380	1801	1801	1801	1801	0
500	20250403	100500	1733380	1801	1801	1801	1801	0
501	20250403	100400	1733380	1801	1801	1801	1801	0
502	20250403	100300	1733380	1801	1801	1801	1801	0
503	20250403	100200	1733380	1801	1801	1801	1801	0
504	20250403	100100	1733380	1801	1801	1801	1801	0
505	20250403	100000	1733380	1801	1801	1801	1801	0
506	20250403	095900	1733380	1801	1801	1801	1801	0
507	20250403	095800	1733380	1801	1801	1801	1801	0
508	20250403	095700	1733380	1801	1801	1801	1801	1
509	20250403	095600	1731579	1801	1801	1801	1801	0
510	20250403	095500	1731579	1801	1801	1801	1801	0
511	20250403	095400	1731579	1801	1801	1801	1801	0
512	20250403	095300	1731579	1801	1801	1801	1801	0
513	20250403	095200	1731579	1801	1801	1801	1801	1
514	20250403	095100	1729778	1798	1798	1798	1798	0
515	20250403	095000	1729778	1798	1798	1798	1798	9
516	20250403	094900	1713596	1802	1802	1802	1802	0
517	20250403	094800	1713596	1802	1802	1802	1802	0
518	20250403	094700	1713596	1802	1802	1802	1802	0
519	20250403	094600	1713596	1802	1802	1802	1802	0
520	20250403	094500	1713596	1802	1802	1802	1802	0
521	20250403	094400	1713596	1802	1802	1802	1802	0
522	20250403	094300	1713596	1802	1802	1802	1802	0
523	20250403	094200	1713596	1802	1802	1802	1802	1
524	20250403	094100	1711794	1798	1798	1798	1798	0
525	20250403	094000	1711794	1798	1798	1798	1798	0
526	20250403	093900	1711794	1798	1798	1798	1798	0
527	20250403	093800	1711794	1798	1798	1798	1798	0
528	20250403	093700	1711794	1798	1798	1798	1798	0
529	20250403	093600	1711794	1798	1798	1798	1798	0
530	20250403	093500	1711794	1798	1799	1806	1798	49
531	20250403	093400	1623667	1806	1806	1806	1806	0
532	20250403	093300	1623667	1806	1806	1806	1806	0
533	20250403	093200	1623667	1806	1806	1806	1806	1
534	20250403	093100	1621861	1807	1807	1807	1807	0
535	20250403	093000	1621861	1807	1807	1807	1807	1
536	20250403	092900	1620054	1807	1807	1807	1807	0
537	20250403	092800	1620054	1807	1807	1807	1807	0
538	20250403	092700	1620054	1807	1807	1807	1807	0
539	20250403	092600	1620054	1807	1807	1807	1807	0
540	20250403	092500	1620054	1807	1807	1807	1807	0
541	20250403	092400	1620054	1807	1807	1807	1807	0
542	20250403	092300	1620054	1807	1807	1807	1807	0
543	20250403	092200	1620054	1807	1807	1807	1807	0
544	20250403	092100	1620054	1807	1807	1807	1807	0
545	20250403	092000	1620054	1807	1807	1807	1807	0
546	20250403	091900	1620054	1807	1807	1807	1807	0
547	20250403	091800	1620054	1807	1807	1807	1807	0
548	20250403	091700	1620054	1807	1807	1807	1807	0
549	20250403	091600	1620054	1807	1807	1807	1807	0
550	20250403	091500	1620054	1807	1807	1807	1807	0
551	20250403	091400	1620054	1807	1807	1807	1807	17
552	20250403	091300	1589335	1796	1796	1796	1796	0
553	20250403	091200	1589335	1796	1796	1796	1796	0
554	20250403	091100	1589335	1796	1796	1796	1796	0
555	20250403	091000	1589335	1796	1795	1796	1795	4
556	20250403	090900	1582153	1781	1799	1799	1781	878
557	20250403	090800	16290	1810	1810	1810	1810	0
558	20250403	090700	16290	1810	1810	1810	1810	0
559	20250403	090600	16290	1810	1810	1810	1810	0
560	20250403	090500	16290	1810	1810	1810	1810	0
561	20250403	090400	16290	1810	1810	1810	1810	0
562	20250403	090300	16290	1810	1810	1810	1810	0
563	20250403	090200	16290	1810	1810	1810	1810	0
564	20250403	090100	16290	1810	1810	1810	1810	0
565	20250403	090000	16290	1810	1810	1810	1810	9