KissMeData/435870/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	210900	47054442	2125	2125	2125	2125	1
3	20250403	210800	47054442	2125	2125	2125	2125	0
4	20250403	210700	47054442	2125	2125	2125	2125	0
5	20250403	210600	47054442	2125	2125	2125	2125	0
6	20250403	210500	47054442	2125	2125	2125	2125	0
7	20250403	210400	47054442	2125	2125	2125	2125	0
8	20250403	210300	47054442	2125	2125	2125	2125	0
9	20250403	210200	47054442	2125	2125	2125	2125	0
10	20250403	210100	47054442	2125	2125	2125	2125	0
11	20250403	210000	47054442	2125	2125	2125	2125	0
12	20250403	205900	47054442	2125	2125	2125	2125	0
13	20250403	205800	47054442	2125	2125	2125	2125	0
14	20250403	205700	47054442	2125	2125	2125	2125	0
15	20250403	205600	47054442	2125	2125	2125	2125	0
16	20250403	205500	47054442	2125	2125	2125	2125	0
17	20250403	205400	47054442	2125	2125	2125	2125	0
18	20250403	205300	47054442	2125	2125	2125	2125	0
19	20250403	205200	47054442	2125	2125	2125	2125	0
20	20250403	205100	47054442	2125	2125	2125	2125	0
21	20250403	205000	47054442	2125	2125	2125	2125	0
22	20250403	204900	47054442	2125	2125	2125	2125	0
23	20250403	204800	47054442	2125	2125	2125	2125	0
24	20250403	204700	47054442	2125	2125	2125	2125	0
25	20250403	204600	47054442	2125	2125	2125	2125	0
26	20250403	204500	47054442	2125	2125	2125	2125	0
27	20250403	204400	47054442	2125	2125	2125	2125	0
28	20250403	204300	47054442	2125	2125	2125	2125	0
29	20250403	204200	47054442	2125	2125	2125	2125	0
30	20250403	204100	47054442	2125	2125	2125	2125	0
31	20250403	204000	47054442	2125	2125	2125	2125	0
32	20250403	203900	47054442	2125	2125	2125	2125	1
33	20250403	203800	47054442	2125	2125	2125	2125	0
34	20250403	203700	47054442	2125	2125	2125	2125	0
35	20250403	203600	47054442	2125	2125	2125	2125	0
36	20250403	203500	47054442	2125	2125	2125	2125	0
37	20250403	203400	47054442	2125	2125	2125	2125	0
38	20250403	203300	47054442	2125	2125	2125	2125	0
39	20250403	203200	47054442	2125	2125	2125	2125	0
40	20250403	203100	47054442	2125	2125	2125	2125	0
41	20250403	203000	47054442	2125	2125	2125	2125	0
42	20250403	202900	47054442	2125	2125	2125	2125	0
43	20250403	202800	47054442	2125	2125	2125	2125	0
44	20250403	202700	47054442	2125	2125	2125	2125	0
45	20250403	202600	47054442	2125	2125	2125	2125	0
46	20250403	202500	47054442	2125	2125	2125	2125	0
47	20250403	202400	47054442	2125	2125	2125	2125	0
48	20250403	202300	47054442	2125	2125	2125	2125	0
49	20250403	202200	47054442	2125	2125	2125	2125	0
50	20250403	202100	47054442	2125	2125	2125	2125	0
51	20250403	202000	47054442	2125	2125	2125	2125	0
52	20250403	201900	47054442	2125	2125	2125	2125	0
53	20250403	201800	47054442	2125	2125	2125	2125	0
54	20250403	201700	47054442	2125	2125	2125	2125	0
55	20250403	201600	47054442	2125	2125	2125	2125	0
56	20250403	201500	47054442	2125	2125	2125	2125	0
57	20250403	201400	47054442	2125	2125	2125	2125	0
58	20250403	201300	47054442	2125	2125	2125	2125	0
59	20250403	201200	47054442	2125	2125	2125	2125	0
60	20250403	201100	47054442	2125	2125	2125	2125	0
61	20250403	201000	47054442	2125	2125	2125	2125	0
62	20250403	200900	47054442	2125	2125	2125	2125	1
63	20250403	200800	47054442	2125	2125	2125	2125	0
64	20250403	200700	47054442	2125	2125	2125	2125	0
65	20250403	200600	47054442	2125	2125	2125	2125	0
66	20250403	200500	47054442	2125	2125	2125	2125	0
67	20250403	200400	47054442	2125	2125	2125	2125	0
68	20250403	200300	47054442	2125	2125	2125	2125	0
69	20250403	200200	47054442	2125	2125	2125	2125	0
70	20250403	200100	47054442	2125	2125	2125	2125	0
71	20250403	200000	47054442	2125	2125	2125	2125	0
72	20250403	195900	47054442	2125	2125	2125	2125	0
73	20250403	195800	47054442	2125	2125	2125	2125	0
74	20250403	195700	47054442	2125	2125	2125	2125	0
75	20250403	195600	47054442	2125	2125	2125	2125	0
76	20250403	195500	47054442	2125	2125	2125	2125	0
77	20250403	195400	47054442	2125	2125	2125	2125	0
78	20250403	195300	47054442	2125	2125	2125	2125	0
79	20250403	195200	47054442	2125	2125	2125	2125	0
80	20250403	195100	47054442	2125	2125	2125	2125	0
81	20250403	195000	47054442	2125	2125	2125	2125	0
82	20250403	194900	47054442	2125	2125	2125	2125	0
83	20250403	194800	47054442	2125	2125	2125	2125	0
84	20250403	194700	47054442	2125	2125	2125	2125	0
85	20250403	194600	47054442	2125	2125	2125	2125	0
86	20250403	194500	47054442	2125	2125	2125	2125	0
87	20250403	194400	47054442	2125	2125	2125	2125	0
88	20250403	194300	47054442	2125	2125	2125	2125	0
89	20250403	194200	47054442	2125	2125	2125	2125	0
90	20250403	194100	47054442	2125	2125	2125	2125	0
91	20250403	194000	47054442	2125	2125	2125	2125	0
92	20250403	193900	47054442	2125	2125	2125	2125	1
93	20250403	193800	47054442	2125	2125	2125	2125	0
94	20250403	193700	47054442	2125	2125	2125	2125	0
95	20250403	193600	47054442	2125	2125	2125	2125	0
96	20250403	193500	47054442	2125	2125	2125	2125	0
97	20250403	193400	47054442	2125	2125	2125	2125	0
98	20250403	193300	47054442	2125	2125	2125	2125	0
99	20250403	193200	47054442	2125	2125	2125	2125	0
100	20250403	193100	47054442	2125	2125	2125	2125	0
101	20250403	193000	47054442	2125	2125	2125	2125	0
102	20250403	192900	47054442	2125	2125	2125	2125	0
103	20250403	192800	47054442	2125	2125	2125	2125	0
104	20250403	192700	47054442	2125	2125	2125	2125	0
105	20250403	192600	47054442	2125	2125	2125	2125	0
106	20250403	192500	47054442	2125	2125	2125	2125	0
107	20250403	192400	47054442	2125	2125	2125	2125	0
108	20250403	192300	47054442	2125	2125	2125	2125	0
109	20250403	192200	47054442	2125	2125	2125	2125	0
110	20250403	192100	47054442	2125	2125	2125	2125	0
111	20250403	192000	47054442	2125	2125	2125	2125	0
112	20250403	191900	47054442	2125	2125	2125	2125	0
113	20250403	191800	47054442	2125	2125	2125	2125	0
114	20250403	191700	47054442	2125	2125	2125	2125	0
115	20250403	191600	47054442	2125	2125	2125	2125	0
116	20250403	191500	47054442	2125	2125	2125	2125	0
117	20250403	191400	47054442	2125	2125	2125	2125	0
118	20250403	191300	47054442	2125	2125	2125	2125	0
119	20250403	191200	47054442	2125	2125	2125	2125	0
120	20250403	191100	47054442	2125	2125	2125	2125	0
121	20250403	191000	47054442	2125	2125	2125	2125	0
122	20250403	190900	47054442	2125	2125	2125	2125	1
123	20250403	190800	47054442	2125	2125	2125	2125	0
124	20250403	190700	47054442	2125	2125	2125	2125	0
125	20250403	190600	47054442	2125	2125	2125	2125	0
126	20250403	190500	47054442	2125	2125	2125	2125	0
127	20250403	190400	47054442	2125	2125	2125	2125	0
128	20250403	190300	47054442	2125	2125	2125	2125	0
129	20250403	190200	47054442	2125	2125	2125	2125	0
130	20250403	190100	47054442	2125	2125	2125	2125	0
131	20250403	190000	47054442	2125	2125	2125	2125	0
132	20250403	185900	47054442	2125	2125	2125	2125	0
133	20250403	185800	47054442	2125	2125	2125	2125	0
134	20250403	185700	47054442	2125	2125	2125	2125	0
135	20250403	185600	47054442	2125	2125	2125	2125	0
136	20250403	185500	47054442	2125	2125	2125	2125	0
137	20250403	185400	47054442	2125	2125	2125	2125	0
138	20250403	185300	47054442	2125	2125	2125	2125	0
139	20250403	185200	47054442	2125	2125	2125	2125	0
140	20250403	185100	47054442	2125	2125	2125	2125	0
141	20250403	185000	47054442	2125	2125	2125	2125	0
142	20250403	184900	47054442	2125	2125	2125	2125	0
143	20250403	184800	47054442	2125	2125	2125	2125	0
144	20250403	184700	47054442	2125	2125	2125	2125	0
145	20250403	184600	47054442	2125	2125	2125	2125	0
146	20250403	184500	47054442	2125	2125	2125	2125	0
147	20250403	184400	47054442	2125	2125	2125	2125	0
148	20250403	184300	47054442	2125	2125	2125	2125	0
149	20250403	184200	47054442	2125	2125	2125	2125	0
150	20250403	184100	47054442	2125	2125	2125	2125	0
151	20250403	184000	47054442	2125	2125	2125	2125	0
152	20250403	183900	47054442	2125	2125	2125	2125	1
153	20250403	183800	47054442	2125	2125	2125	2125	0
154	20250403	183700	47054442	2125	2125	2125	2125	0
155	20250403	183600	47054442	2125	2125	2125	2125	0
156	20250403	183500	47054442	2125	2125	2125	2125	0
157	20250403	183400	47054442	2125	2125	2125	2125	0
158	20250403	183300	47054442	2125	2125	2125	2125	0
159	20250403	183200	47054442	2125	2125	2125	2125	0
160	20250403	183100	47054442	2125	2125	2125	2125	0
161	20250403	183000	47054442	2125	2125	2125	2125	0
162	20250403	182900	47054442	2125	2125	2125	2125	0
163	20250403	182800	47054442	2125	2125	2125	2125	0
164	20250403	182700	47054442	2125	2125	2125	2125	0
165	20250403	182600	47054442	2125	2125	2125	2125	0
166	20250403	182500	47054442	2125	2125	2125	2125	0
167	20250403	182400	47054442	2125	2125	2125	2125	0
168	20250403	182300	47054442	2125	2125	2125	2125	0
169	20250403	182200	47054442	2125	2125	2125	2125	0
170	20250403	182100	47054442	2125	2125	2125	2125	0
171	20250403	182000	47054442	2125	2125	2125	2125	0
172	20250403	181900	47054442	2125	2125	2125	2125	0
173	20250403	181800	47054442	2125	2125	2125	2125	0
174	20250403	181700	47054442	2125	2125	2125	2125	0
175	20250403	181600	47054442	2125	2125	2125	2125	0
176	20250403	181500	47054442	2125	2125	2125	2125	0
177	20250403	181400	47054442	2125	2125	2125	2125	0
178	20250403	181300	47054442	2125	2125	2125	2125	0
179	20250403	181200	47054442	2125	2125	2125	2125	0
180	20250403	181100	47054442	2125	2125	2125	2125	0
181	20250403	181000	47054442	2125	2125	2125	2125	0
182	20250403	180900	47054442	2125	2125	2125	2125	1
183	20250403	180800	47054442	2125	2125	2125	2125	0
184	20250403	180700	47054442	2125	2125	2125	2125	0
185	20250403	180600	47054442	2125	2125	2125	2125	0
186	20250403	180500	47054442	2125	2125	2125	2125	0
187	20250403	180400	47054442	2125	2125	2125	2125	0
188	20250403	180300	47054442	2125	2125	2125	2125	0
189	20250403	180200	47054442	2125	2125	2125	2125	0
190	20250403	180100	47054442	2125	2125	2125	2125	0
191	20250403	180000	47054442	2125	2125	2125	2125	0
192	20250403	175900	47054442	2125	2125	2125	2125	0
193	20250403	175800	47054442	2125	2125	2125	2125	0
194	20250403	175700	47054442	2125	2125	2125	2125	0
195	20250403	175600	47054442	2125	2125	2125	2125	0
196	20250403	175500	47054442	2125	2125	2125	2125	0
197	20250403	175400	47054442	2125	2125	2125	2125	0
198	20250403	175300	47054442	2125	2125	2125	2125	0
199	20250403	175200	47054442	2125	2125	2125	2125	0
200	20250403	175100	47054442	2125	2125	2125	2125	0
201	20250403	175000	47054442	2125	2125	2125	2125	0
202	20250403	174900	47054442	2125	2125	2125	2125	0
203	20250403	174800	47054442	2125	2125	2125	2125	0
204	20250403	174700	47054442	2125	2125	2125	2125	0
205	20250403	174600	47054442	2125	2125	2125	2125	0
206	20250403	174500	47054442	2125	2125	2125	2125	0
207	20250403	174400	47054442	2125	2125	2125	2125	0
208	20250403	174300	47054442	2125	2125	2125	2125	0
209	20250403	174200	47054442	2125	2125	2125	2125	0
210	20250403	174100	47054442	2125	2125	2125	2125	0
211	20250403	174000	47054442	2125	2125	2125	2125	0
212	20250403	173900	47054442	2125	2125	2125	2125	1
213	20250403	173800	47054442	2125	2125	2125	2125	0
214	20250403	173700	47054442	2125	2125	2125	2125	0
215	20250403	173600	47054442	2125	2125	2125	2125	0
216	20250403	173500	47054442	2125	2125	2125	2125	0
217	20250403	173400	47054442	2125	2125	2125	2125	0
218	20250403	173300	47054442	2125	2125	2125	2125	0
219	20250403	173200	47054442	2125	2125	2125	2125	0
220	20250403	173100	47054442	2125	2125	2125	2125	0
221	20250403	173000	47054442	2125	2125	2125	2125	0
222	20250403	172900	47054442	2125	2125	2125	2125	0
223	20250403	172800	47054442	2125	2125	2125	2125	0
224	20250403	172700	47054442	2125	2125	2125	2125	0
225	20250403	172600	47054442	2125	2125	2125	2125	0
226	20250403	172500	47054442	2125	2125	2125	2125	0
227	20250403	172400	47054442	2125	2125	2125	2125	0
228	20250403	172300	47054442	2125	2125	2125	2125	0
229	20250403	172200	47054442	2125	2125	2125	2125	0
230	20250403	172100	47054442	2125	2125	2125	2125	0
231	20250403	172000	47054442	2125	2125	2125	2125	0
232	20250403	171900	47054442	2125	2125	2125	2125	0
233	20250403	171800	47054442	2125	2125	2125	2125	0
234	20250403	171700	47054442	2125	2125	2125	2125	0
235	20250403	171600	47054442	2125	2125	2125	2125	0
236	20250403	171500	47054442	2125	2125	2125	2125	0
237	20250403	171400	47054442	2125	2125	2125	2125	0
238	20250403	171300	47054442	2125	2125	2125	2125	0
239	20250403	171200	47054442	2125	2125	2125	2125	0
240	20250403	171100	47054442	2125	2125	2125	2125	0
241	20250403	171000	47054442	2125	2125	2125	2125	0
242	20250403	170900	47054442	2125	2125	2125	2125	1
243	20250403	170800	47054442	2125	2125	2125	2125	0
244	20250403	170700	47054442	2125	2125	2125	2125	0
245	20250403	170600	47054442	2125	2125	2125	2125	0
246	20250403	170500	47054442	2125	2125	2125	2125	0
247	20250403	170400	47054442	2125	2125	2125	2125	0
248	20250403	170300	47054442	2125	2125	2125	2125	0
249	20250403	170200	47054442	2125	2125	2125	2125	0
250	20250403	170100	47054442	2125	2125	2125	2125	0
251	20250403	170000	47054442	2125	2125	2125	2125	0
252	20250403	165900	47054442	2125	2125	2125	2125	0
253	20250403	165800	47054442	2125	2125	2125	2125	0
254	20250403	165700	47054442	2125	2125	2125	2125	0
255	20250403	165600	47054442	2125	2125	2125	2125	0
256	20250403	165500	47054442	2125	2125	2125	2125	0
257	20250403	165400	47054442	2125	2125	2125	2125	0
258	20250403	165300	47054442	2125	2125	2125	2125	0
259	20250403	165200	47054442	2125	2125	2125	2125	0
260	20250403	165100	47054442	2125	2125	2125	2125	0
261	20250403	165000	47054442	2125	2125	2125	2125	0
262	20250403	164900	47054442	2125	2125	2125	2125	0
263	20250403	164800	47054442	2125	2125	2125	2125	0
264	20250403	164700	47054442	2125	2125	2125	2125	0
265	20250403	164600	47054442	2125	2125	2125	2125	0
266	20250403	164500	47054442	2125	2125	2125	2125	0
267	20250403	164400	47054442	2125	2125	2125	2125	0
268	20250403	164300	47054442	2125	2125	2125	2125	0
269	20250403	164200	47054442	2125	2125	2125	2125	0
270	20250403	164100	47054442	2125	2125	2125	2125	0
271	20250403	164000	47054442	2125	2125	2125	2125	0
272	20250403	163900	47054442	2125	2125	2125	2125	1
273	20250403	163800	47054442	2125	2125	2125	2125	0
274	20250403	163700	47054442	2125	2125	2125	2125	0
275	20250403	163600	47054442	2125	2125	2125	2125	0
276	20250403	163500	47054442	2125	2125	2125	2125	0
277	20250403	163400	47054442	2125	2125	2125	2125	0
278	20250403	163300	47054442	2125	2125	2125	2125	0
279	20250403	163200	47054442	2125	2125	2125	2125	0
280	20250403	163100	47054442	2125	2125	2125	2125	0
281	20250403	163000	47054442	2125	2125	2125	2125	0
282	20250403	162900	47054442	2125	2125	2125	2125	0
283	20250403	162800	47054442	2125	2125	2125	2125	0
284	20250403	162700	47054442	2125	2125	2125	2125	0
285	20250403	162600	47054442	2125	2125	2125	2125	0
286	20250403	162500	47054442	2125	2125	2125	2125	0
287	20250403	162400	47054442	2125	2125	2125	2125	0
288	20250403	162300	47054442	2125	2125	2125	2125	0
289	20250403	162200	47054442	2125	2125	2125	2125	0
290	20250403	162100	47054442	2125	2125	2125	2125	0
291	20250403	162000	47054442	2125	2125	2125	2125	0
292	20250403	161900	47054442	2125	2125	2125	2125	0
293	20250403	161800	47054442	2125	2125	2125	2125	0
294	20250403	161700	47054442	2125	2125	2125	2125	0
295	20250403	161600	47054442	2125	2125	2125	2125	0
296	20250403	161500	47054442	2125	2125	2125	2125	0
297	20250403	161400	47054442	2125	2125	2125	2125	0
298	20250403	161300	47054442	2125	2125	2125	2125	0
299	20250403	161200	47054442	2125	2125	2125	2125	0
300	20250403	161100	47054442	2125	2125	2125	2125	0
301	20250403	161000	47054442	2125	2125	2125	2125	0
302	20250403	160900	47054442	2125	2125	2125	2125	1
303	20250403	160800	47054442	2125	2125	2125	2125	0
304	20250403	160700	47054442	2125	2125	2125	2125	0
305	20250403	160600	47054442	2125	2125	2125	2125	0
306	20250403	160500	47054442	2125	2125	2125	2125	0
307	20250403	160400	47054442	2125	2125	2125	2125	0
308	20250403	160300	47054442	2125	2125	2125	2125	0
309	20250403	160200	47054442	2125	2125	2125	2125	0
310	20250403	160100	47054442	2125	2125	2125	2125	0
311	20250403	160000	47054442	2125	2125	2125	2125	0
312	20250403	155900	47054442	2125	2125	2125	2125	0
313	20250403	155800	47054442	2125	2125	2125	2125	0
314	20250403	155700	47054442	2125	2125	2125	2125	0
315	20250403	155600	47054442	2125	2125	2125	2125	0
316	20250403	155500	47054442	2125	2125	2125	2125	0
317	20250403	155400	47054442	2125	2125	2125	2125	0
318	20250403	155300	47054442	2125	2125	2125	2125	0
319	20250403	155200	47054442	2125	2125	2125	2125	0
320	20250403	155100	47054442	2125	2125	2125	2125	0
321	20250403	155000	47054442	2125	2125	2125	2125	0
322	20250403	154900	47054442	2125	2125	2125	2125	0
323	20250403	154800	47054442	2125	2125	2125	2125	0
324	20250403	154700	47054442	2125	2125	2125	2125	0
325	20250403	154600	47054442	2125	2125	2125	2125	0
326	20250403	154500	47054442	2125	2125	2125	2125	0
327	20250403	154400	47054442	2125	2125	2125	2125	0
328	20250403	154300	47054442	2125	2125	2125	2125	0
329	20250403	154200	47054442	2125	2125	2125	2125	0
330	20250403	154100	47054442	2125	2125	2125	2125	0
331	20250403	154000	47054442	2125	2125	2125	2125	0
332	20250403	153900	47054442	2125	2125	2125	2125	1
333	20250403	153800	47054442	2125	2125	2125	2125	0
334	20250403	153700	47054442	2125	2125	2125	2125	0
335	20250403	153600	47054442	2125	2125	2125	2125	0
336	20250403	153500	47054442	2125	2125	2125	2125	0
337	20250403	153400	47054442	2125	2125	2125	2125	0
338	20250403	153300	47054442	2125	2125	2125	2125	0
339	20250403	153200	47054442	2125	2125	2125	2125	0
340	20250403	153100	47054442	2125	2125	2125	2125	0
341	20250403	153000	47054442	2125	2125	2125	2125	0
342	20250403	152900	47054442	2125	2125	2125	2125	0
343	20250403	152800	47054442	2125	2125	2125	2125	0
344	20250403	152700	47054442	2125	2125	2125	2125	0
345	20250403	152600	47054442	2125	2125	2125	2125	0
346	20250403	152500	47054442	2125	2125	2125	2125	0
347	20250403	152400	47054442	2125	2125	2125	2125	0
348	20250403	152300	47054442	2125	2125	2125	2125	0
349	20250403	152200	47054442	2125	2125	2125	2125	0
350	20250403	152100	47054442	2125	2125	2125	2125	0
351	20250403	152000	47054442	2125	2125	2125	2125	0
352	20250403	151900	47054442	2125	2125	2125	2125	0
353	20250403	151800	47054442	2125	2125	2125	2125	0
354	20250403	151700	47054442	2125	2125	2125	2125	0
355	20250403	151600	47054442	2125	2125	2125	2125	0
356	20250403	151500	47054442	2125	2125	2125	2125	0
357	20250403	151400	47054442	2125	2125	2125	2125	0
358	20250403	151300	47054442	2125	2125	2125	2125	0
359	20250403	151200	47054442	2125	2125	2125	2125	0
360	20250403	151100	47054442	2125	2125	2125	2125	0
361	20250403	151000	47054442	2125	2125	2125	2125	0
362	20250403	150900	47054442	2125	2125	2125	2125	0
363	20250403	150800	47054442	2125	2125	2125	2125	0
364	20250403	150700	47054442	2125	2125	2125	2125	0
365	20250403	150600	47054442	2125	2125	2125	2125	0
366	20250403	150500	47054442	2125	2125	2125	2125	1
367	20250403	150400	47052317	2120	2120	2120	2120	0
368	20250403	150300	47052317	2120	2120	2120	2120	0
369	20250403	150200	47052317	2120	2120	2120	2120	0
370	20250403	150100	47052317	2120	2120	2120	2120	0
371	20250403	150000	47052317	2120	2120	2120	2120	0
372	20250403	145900	47052317	2120	2120	2120	2120	0
373	20250403	145800	47052317	2120	2120	2120	2120	0
374	20250403	145700	47052317	2120	2120	2120	2120	0
375	20250403	145600	47052317	2120	2120	2120	2120	0
376	20250403	145500	47052317	2120	2120	2120	2120	0
377	20250403	145400	47052317	2120	2120	2120	2120	0
378	20250403	145300	47052317	2120	2120	2120	2120	0
379	20250403	145200	47052317	2120	2120	2120	2120	0
380	20250403	145100	47052317	2120	2120	2120	2120	0
381	20250403	145000	47052317	2120	2120	2120	2120	0
382	20250403	144900	47052317	2120	2120	2120	2120	0
383	20250403	144800	47052317	2120	2120	2120	2120	0
384	20250403	144700	47052317	2120	2120	2120	2120	0
385	20250403	144600	47052317	2120	2120	2120	2120	0
386	20250403	144500	47052317	2120	2120	2120	2120	0
387	20250403	144400	47052317	2120	2120	2120	2120	0
388	20250403	144300	47052317	2120	2120	2120	2120	0
389	20250403	144200	47052317	2120	2120	2120	2120	0
390	20250403	144100	47052317	2120	2120	2120	2120	0
391	20250403	144000	47052317	2120	2120	2120	2120	0
392	20250403	143900	47052317	2120	2120	2120	2120	0
393	20250403	143800	47052317	2120	2120	2120	2120	0
394	20250403	143700	47052317	2120	2120	2120	2120	0
395	20250403	143600	47052317	2120	2120	2120	2120	0
396	20250403	143500	47052317	2120	2120	2120	2120	0
397	20250403	143400	47052317	2120	2120	2120	2120	0
398	20250403	143300	47052317	2120	2120	2120	2120	0
399	20250403	143200	47052317	2120	2120	2120	2120	0
400	20250403	143100	47052317	2120	2120	2120	2120	0
401	20250403	143000	47052317	2120	2120	2120	2120	800
402	20250403	142900	45356317	2120	2120	2120	2120	0
403	20250403	142800	45356317	2120	2120	2120	2120	0
404	20250403	142700	45356317	2120	2120	2120	2120	0
405	20250403	142600	45356317	2120	2120	2120	2120	0
406	20250403	142500	45356317	2120	2120	2120	2120	0
407	20250403	142400	45356317	2120	2120	2120	2120	0
408	20250403	142300	45356317	2120	2120	2120	2120	0
409	20250403	142200	45356317	2120	2120	2120	2120	0
410	20250403	142100	45356317	2120	2120	2120	2120	0
411	20250403	142000	45356317	2120	2120	2120	2120	0
412	20250403	141900	45356317	2120	2120	2120	2120	0
413	20250403	141800	45356317	2120	2120	2120	2120	0
414	20250403	141700	45356317	2120	2120	2120	2120	0
415	20250403	141600	45356317	2120	2120	2120	2120	0
416	20250403	141500	45356317	2120	2120	2120	2120	0
417	20250403	141400	45356317	2120	2120	2120	2120	0
418	20250403	141300	45356317	2120	2120	2120	2120	0
419	20250403	141200	45356317	2120	2120	2120	2120	0
420	20250403	141100	45356317	2120	2120	2120	2120	0
421	20250403	141000	45356317	2120	2120	2120	2120	0
422	20250403	140900	45356317	2120	2120	2120	2120	0
423	20250403	140800	45356317	2120	2120	2120	2120	0
424	20250403	140700	45356317	2120	2120	2120	2120	0
425	20250403	140600	45356317	2120	2120	2120	2120	0
426	20250403	140500	45356317	2120	2120	2120	2120	0
427	20250403	140400	45356317	2120	2120	2120	2120	0
428	20250403	140300	45356317	2120	2120	2120	2120	2000
429	20250403	140200	41116317	2125	2125	2125	2125	0
430	20250403	140100	41116317	2125	2125	2125	2125	0
431	20250403	140000	41116317	2125	2125	2125	2125	0
432	20250403	135900	41116317	2125	2125	2125	2125	0
433	20250403	135800	41116317	2125	2125	2125	2125	0
434	20250403	135700	41116317	2125	2125	2125	2125	0
435	20250403	135600	41116317	2125	2125	2125	2125	0
436	20250403	135500	41116317	2125	2125	2125	2125	0
437	20250403	135400	41116317	2125	2125	2125	2125	0
438	20250403	135300	41116317	2125	2125	2125	2125	0
439	20250403	135200	41116317	2125	2125	2125	2125	0
440	20250403	135100	41116317	2125	2125	2125	2125	0
441	20250403	135000	41116317	2125	2125	2125	2125	0
442	20250403	134900	41116317	2125	2125	2125	2125	0
443	20250403	134800	41116317	2125	2125	2125	2125	0
444	20250403	134700	41116317	2125	2125	2125	2125	0
445	20250403	134600	41116317	2125	2125	2125	2125	0
446	20250403	134500	41116317	2125	2125	2125	2125	0
447	20250403	134400	41116317	2125	2125	2125	2125	0
448	20250403	134300	41116317	2125	2125	2125	2125	0
449	20250403	134200	41116317	2125	2125	2125	2125	0
450	20250403	134100	41116317	2125	2125	2125	2125	0
451	20250403	134000	41116317	2125	2125	2125	2125	0
452	20250403	133900	41116317	2125	2125	2125	2125	0
453	20250403	133800	41116317	2125	2125	2125	2125	0
454	20250403	133700	41116317	2125	2125	2125	2125	0
455	20250403	133600	41116317	2125	2125	2125	2125	0
456	20250403	133500	41116317	2125	2125	2125	2125	0
457	20250403	133400	41116317	2125	2125	2125	2125	0
458	20250403	133300	41116317	2125	2125	2125	2125	0
459	20250403	133200	41116317	2125	2125	2125	2125	0
460	20250403	133100	41116317	2125	2125	2125	2125	0
461	20250403	133000	41116317	2125	2125	2125	2125	0
462	20250403	132900	41116317	2125	2125	2125	2125	0
463	20250403	132800	41116317	2125	2125	2125	2125	0
464	20250403	132700	41116317	2125	2125	2125	2125	0
465	20250403	132600	41116317	2125	2125	2125	2125	0
466	20250403	132500	41116317	2125	2125	2125	2125	0
467	20250403	132400	41116317	2125	2125	2125	2125	0
468	20250403	132300	41116317	2125	2125	2125	2125	0
469	20250403	132200	41116317	2125	2125	2125	2125	0
470	20250403	132100	41116317	2125	2125	2125	2125	0
471	20250403	132000	41116317	2125	2125	2125	2125	0
472	20250403	131900	41116317	2125	2125	2125	2125	0
473	20250403	131800	41116317	2125	2125	2125	2125	0
474	20250403	131700	41116317	2125	2125	2125	2125	0
475	20250403	131600	41116317	2125	2125	2125	2125	0
476	20250403	131500	41116317	2125	2125	2125	2125	0
477	20250403	131400	41116317	2125	2125	2125	2125	0
478	20250403	131300	41116317	2125	2125	2125	2125	0
479	20250403	131200	41116317	2125	2125	2125	2125	0
480	20250403	131100	41116317	2125	2125	2125	2125	0
481	20250403	131000	41116317	2125	2125	2125	2125	0
482	20250403	130900	41116317	2125	2125	2125	2125	0
483	20250403	130800	41116317	2125	2125	2125	2125	0
484	20250403	130700	41116317	2125	2125	2125	2125	0
485	20250403	130600	41116317	2125	2125	2125	2125	0
486	20250403	130500	41116317	2125	2125	2125	2125	0
487	20250403	130400	41116317	2125	2125	2125	2125	0
488	20250403	130300	41116317	2125	2125	2125	2125	0
489	20250403	130200	41116317	2125	2125	2125	2125	0
490	20250403	130100	41116317	2125	2125	2125	2125	0
491	20250403	130000	41116317	2125	2125	2125	2125	0
492	20250403	125900	41116317	2125	2125	2125	2125	0
493	20250403	125800	41116317	2125	2125	2125	2125	0
494	20250403	125700	41116317	2125	2125	2125	2125	0
495	20250403	125600	41116317	2125	2125	2125	2125	0
496	20250403	125500	41116317	2125	2125	2125	2125	0
497	20250403	125400	41116317	2125	2125	2125	2125	0
498	20250403	125300	41116317	2125	2125	2125	2125	0
499	20250403	125200	41116317	2125	2125	2125	2125	0
500	20250403	125100	41116317	2125	2125	2125	2125	0
501	20250403	125000	41116317	2125	2125	2125	2125	0
502	20250403	124900	41116317	2125	2125	2125	2125	0
503	20250403	124800	41116317	2125	2125	2125	2125	0
504	20250403	124700	41116317	2125	2125	2125	2125	0
505	20250403	124600	41116317	2125	2125	2125	2125	0
506	20250403	124500	41116317	2125	2125	2125	2125	0
507	20250403	124400	41116317	2125	2125	2125	2125	0
508	20250403	124300	41116317	2125	2125	2125	2125	0
509	20250403	124200	41116317	2125	2125	2125	2125	0
510	20250403	124100	41116317	2125	2125	2125	2125	0
511	20250403	124000	41116317	2125	2125	2125	2125	0
512	20250403	123900	41116317	2125	2125	2125	2125	0
513	20250403	123800	41116317	2125	2125	2125	2125	0
514	20250403	123700	41116317	2125	2125	2125	2125	0
515	20250403	123600	41116317	2125	2125	2125	2125	0
516	20250403	123500	41116317	2125	2125	2125	2125	0
517	20250403	123400	41116317	2125	2125	2125	2125	0
518	20250403	123300	41116317	2125	2125	2125	2125	0
519	20250403	123200	41116317	2125	2125	2125	2125	0
520	20250403	123100	41116317	2125	2125	2125	2125	0
521	20250403	123000	41116317	2125	2125	2125	2125	0
522	20250403	122900	41116317	2125	2125	2125	2125	0
523	20250403	122800	41116317	2125	2125	2125	2125	0
524	20250403	122700	41116317	2125	2125	2125	2125	0
525	20250403	122600	41116317	2125	2125	2125	2125	0
526	20250403	122500	41116317	2125	2125	2125	2125	0
527	20250403	122400	41116317	2125	2125	2125	2125	0
528	20250403	122300	41116317	2125	2125	2125	2125	0
529	20250403	122200	41116317	2125	2125	2125	2125	0
530	20250403	122100	41116317	2125	2125	2125	2125	0
531	20250403	122000	41116317	2125	2125	2125	2125	0
532	20250403	121900	41116317	2125	2125	2125	2125	0
533	20250403	121800	41116317	2125	2125	2125	2125	0
534	20250403	121700	41116317	2125	2125	2125	2125	0
535	20250403	121600	41116317	2125	2125	2125	2125	0
536	20250403	121500	41116317	2125	2125	2125	2125	0
537	20250403	121400	41116317	2125	2125	2125	2125	0
538	20250403	121300	41116317	2125	2125	2125	2125	0
539	20250403	121200	41116317	2125	2125	2125	2125	0
540	20250403	121100	41116317	2125	2125	2125	2125	0
541	20250403	121000	41116317	2125	2125	2125	2125	0
542	20250403	120900	41116317	2125	2125	2125	2125	0
543	20250403	120800	41116317	2125	2125	2125	2125	0
544	20250403	120700	41116317	2125	2125	2125	2125	0
545	20250403	120600	41116317	2125	2125	2125	2125	0
546	20250403	120500	41116317	2125	2122	2125	2120	2074
547	20250403	120400	36710095	2125	2125	2125	2125	0
548	20250403	120300	36710095	2125	2125	2125	2125	0
549	20250403	120200	36710095	2125	2125	2125	2125	0
550	20250403	120100	36710095	2125	2125	2125	2125	0
551	20250403	120000	36710095	2125	2125	2125	2125	0
552	20250403	115900	36710095	2125	2125	2125	2125	0
553	20250403	115800	36710095	2125	2125	2125	2125	0
554	20250403	115700	36710095	2125	2125	2125	2125	0
555	20250403	115600	36710095	2125	2125	2125	2125	0
556	20250403	115500	36710095	2125	2125	2125	2125	0
557	20250403	115400	36710095	2125	2125	2125	2125	0
558	20250403	115300	36710095	2125	2125	2125	2125	0
559	20250403	115200	36710095	2125	2125	2125	2125	0
560	20250403	115100	36710095	2125	2125	2125	2125	0
561	20250403	115000	36710095	2125	2125	2125	2125	0
562	20250403	114900	36710095	2125	2125	2125	2125	0
563	20250403	114800	36710095	2125	2125	2125	2125	0
564	20250403	114700	36710095	2125	2125	2125	2125	0
565	20250403	114600	36710095	2125	2125	2125	2125	0
566	20250403	114500	36710095	2125	2125	2125	2125	0
567	20250403	114400	36710095	2125	2125	2125	2125	0
568	20250403	114300	36710095	2125	2125	2125	2125	0
569	20250403	114200	36710095	2125	2125	2125	2125	0
570	20250403	114100	36710095	2125	2125	2125	2125	0
571	20250403	114000	36710095	2125	2125	2125	2125	0
572	20250403	113900	36710095	2125	2125	2125	2125	0
573	20250403	113800	36710095	2125	2125	2125	2125	0
574	20250403	113700	36710095	2125	2125	2125	2125	0
575	20250403	113600	36710095	2125	2125	2125	2125	0
576	20250403	113500	36710095	2125	2125	2125	2125	0
577	20250403	113400	36710095	2125	2125	2125	2125	0
578	20250403	113300	36710095	2125	2125	2125	2125	0
579	20250403	113200	36710095	2125	2125	2125	2125	0
580	20250403	113100	36710095	2125	2125	2125	2125	0
581	20250403	113000	36710095	2125	2125	2125	2125	0
582	20250403	112900	36710095	2125	2125	2125	2125	0
583	20250403	112800	36710095	2125	2125	2125	2125	0
584	20250403	112700	36710095	2125	2125	2125	2125	0
585	20250403	112600	36710095	2125	2125	2125	2125	0
586	20250403	112500	36710095	2125	2125	2125	2125	0
587	20250403	112400	36710095	2125	2125	2125	2125	0
588	20250403	112300	36710095	2125	2125	2125	2125	0
589	20250403	112200	36710095	2125	2125	2125	2125	0
590	20250403	112100	36710095	2125	2125	2125	2125	0
591	20250403	112000	36710095	2125	2125	2125	2125	0
592	20250403	111900	36710095	2125	2125	2125	2125	0
593	20250403	111800	36710095	2125	2125	2125	2125	0
594	20250403	111700	36710095	2125	2125	2125	2125	0
595	20250403	111600	36710095	2125	2125	2125	2125	0
596	20250403	111500	36710095	2125	2125	2125	2125	0
597	20250403	111400	36710095	2125	2125	2125	2125	0
598	20250403	111300	36710095	2125	2125	2125	2125	0
599	20250403	111200	36710095	2125	2125	2125	2125	0
600	20250403	111100	36710095	2125	2125	2125	2125	0
601	20250403	111000	36710095	2125	2125	2125	2125	0
602	20250403	110900	36710095	2125	2125	2125	2125	0
603	20250403	110800	36710095	2125	2125	2125	2125	0
604	20250403	110700	36710095	2125	2125	2125	2125	0
605	20250403	110600	36710095	2125	2125	2125	2125	0
606	20250403	110500	36710095	2125	2125	2125	2125	0
607	20250403	110400	36710095	2125	2125	2125	2125	0
608	20250403	110300	36710095	2125	2125	2125	2125	0
609	20250403	110200	36710095	2125	2125	2125	2125	0
610	20250403	110100	36710095	2125	2125	2125	2125	0
611	20250403	110000	36710095	2125	2125	2125	2125	0
612	20250403	105900	36710095	2125	2125	2125	2125	0
613	20250403	105800	36710095	2125	2125	2125	2125	0
614	20250403	105700	36710095	2125	2125	2125	2125	0
615	20250403	105600	36710095	2125	2125	2125	2125	0
616	20250403	105500	36710095	2125	2125	2125	2125	0
617	20250403	105400	36710095	2125	2125	2125	2125	0
618	20250403	105300	36710095	2125	2125	2125	2125	0
619	20250403	105200	36710095	2125	2125	2125	2125	0
620	20250403	105100	36710095	2125	2125	2125	2125	0
621	20250403	105000	36710095	2125	2125	2125	2125	0
622	20250403	104900	36710095	2125	2125	2125	2125	0
623	20250403	104800	36710095	2125	2125	2125	2125	0
624	20250403	104700	36710095	2125	2125	2125	2125	0
625	20250403	104600	36710095	2125	2125	2125	2125	0
626	20250403	104500	36710095	2125	2125	2125	2125	0
627	20250403	104400	36710095	2125	2125	2125	2125	0
628	20250403	104300	36710095	2125	2125	2125	2125	0
629	20250403	104200	36710095	2125	2125	2125	2125	0
630	20250403	104100	36710095	2125	2125	2125	2125	0
631	20250403	104000	36710095	2125	2125	2125	2125	0
632	20250403	103900	36710095	2125	2125	2125	2125	1
633	20250403	103800	36707970	2125	2125	2125	2125	0
634	20250403	103700	36707970	2125	2125	2125	2125	0
635	20250403	103600	36707970	2125	2125	2125	2125	0
636	20250403	103500	36707970	2125	2125	2125	2125	0
637	20250403	103400	36707970	2125	2125	2125	2125	0
638	20250403	103300	36707970	2125	2125	2125	2125	0
639	20250403	103200	36707970	2125	2125	2125	2125	0
640	20250403	103100	36707970	2125	2125	2125	2125	0
641	20250403	103000	36707970	2125	2125	2125	2125	0
642	20250403	102900	36707970	2125	2125	2125	2125	0
643	20250403	102800	36707970	2125	2125	2125	2125	0
644	20250403	102700	36707970	2125	2125	2125	2125	0
645	20250403	102600	36707970	2125	2125	2125	2125	0
646	20250403	102500	36707970	2125	2125	2125	2125	0
647	20250403	102400	36707970	2125	2125	2125	2125	0
648	20250403	102300	36707970	2125	2125	2125	2125	0
649	20250403	102200	36707970	2125	2125	2125	2125	0
650	20250403	102100	36707970	2125	2125	2125	2125	0
651	20250403	102000	36707970	2125	2125	2125	2125	0
652	20250403	101900	36707970	2125	2125	2125	2125	0
653	20250403	101800	36707970	2125	2125	2125	2125	0
654	20250403	101700	36707970	2125	2125	2125	2125	0
655	20250403	101600	36707970	2125	2125	2125	2125	0
656	20250403	101500	36707970	2125	2125	2125	2125	0
657	20250403	101400	36707970	2125	2125	2125	2125	0
658	20250403	101300	36707970	2125	2125	2125	2125	0
659	20250403	101200	36707970	2125	2125	2125	2125	1
660	20250403	101100	36705845	2125	2125	2125	2125	0
661	20250403	101000	36705845	2125	2125	2125	2125	0
662	20250403	100900	36705845	2125	2125	2125	2125	0
663	20250403	100800	36705845	2125	2125	2125	2125	0
664	20250403	100700	36705845	2125	2125	2125	2125	0
665	20250403	100600	36705845	2125	2125	2125	2125	0
666	20250403	100500	36705845	2125	2125	2125	2125	0
667	20250403	100400	36705845	2125	2125	2125	2125	0
668	20250403	100300	36705845	2125	2125	2125	2125	0
669	20250403	100200	36705845	2125	2125	2125	2125	0
670	20250403	100100	36705845	2125	2125	2125	2125	0
671	20250403	100000	36705845	2125	2125	2125	2125	0
672	20250403	095900	36705845	2125	2125	2125	2125	0
673	20250403	095800	36705845	2125	2125	2125	2125	0
674	20250403	095700	36705845	2125	2125	2125	2125	0
675	20250403	095600	36705845	2125	2125	2125	2125	0
676	20250403	095500	36705845	2125	2125	2125	2125	0
677	20250403	095400	36705845	2125	2125	2125	2125	0
678	20250403	095300	36705845	2125	2125	2125	2125	0
679	20250403	095200	36705845	2125	2125	2125	2125	0
680	20250403	095100	36705845	2125	2125	2125	2125	0
681	20250403	095000	36705845	2125	2125	2125	2125	0
682	20250403	094900	36705845	2125	2125	2125	2125	0
683	20250403	094800	36705845	2125	2125	2125	2125	0
684	20250403	094700	36705845	2125	2125	2125	2125	0
685	20250403	094600	36705845	2125	2125	2125	2125	1
686	20250403	094500	36703720	2125	2125	2125	2125	0
687	20250403	094400	36703720	2125	2125	2125	2125	0
688	20250403	094300	36703720	2125	2125	2125	2125	0
689	20250403	094200	36703720	2125	2125	2125	2125	0
690	20250403	094100	36703720	2125	2125	2125	2125	0
691	20250403	094000	36703720	2125	2125	2125	2125	0
692	20250403	093900	36703720	2125	2125	2125	2125	0
693	20250403	093800	36703720	2125	2125	2125	2125	0
694	20250403	093700	36703720	2125	2125	2125	2125	0
695	20250403	093600	36703720	2125	2125	2125	2125	0
696	20250403	093500	36703720	2125	2125	2125	2125	0
697	20250403	093400	36703720	2125	2125	2125	2125	0
698	20250403	093300	36703720	2125	2125	2125	2125	0
699	20250403	093200	36703720	2125	2125	2125	2125	0
700	20250403	093100	36703720	2125	2125	2125	2125	0
701	20250403	093000	36703720	2125	2125	2125	2125	0
702	20250403	092900	36703720	2125	2125	2125	2125	0
703	20250403	092800	36703720	2125	2125	2125	2125	0
704	20250403	092700	36703720	2125	2125	2125	2125	1
705	20250403	092600	36701595	2115	2115	2115	2115	0
706	20250403	092500	36701595	2115	2115	2115	2115	0
707	20250403	092400	36701595	2115	2115	2115	2115	0
708	20250403	092300	36701595	2115	2115	2115	2115	0
709	20250403	092200	36701595	2115	2115	2115	2115	0
710	20250403	092100	36701595	2115	2115	2115	2115	0
711	20250403	092000	36701595	2115	2115	2115	2115	0
712	20250403	091900	36701595	2115	2115	2115	2115	0
713	20250403	091800	36701595	2115	2115	2115	2115	0
714	20250403	091700	36701595	2115	2115	2115	2115	0
715	20250403	091600	36701595	2115	2115	2115	2115	0
716	20250403	091500	36701595	2115	2115	2115	2115	0
717	20250403	091400	36701595	2115	2115	2115	2115	0
718	20250403	091300	36701595	2115	2115	2115	2115	0
719	20250403	091200	36701595	2115	2115	2115	2115	0
720	20250403	091100	36701595	2115	2115	2115	2115	0
721	20250403	091000	36701595	2115	2115	2115	2115	0
722	20250403	090900	36701595	2115	2115	2115	2115	18
723	20250403	090800	36663525	2115	2115	2115	2115	0
724	20250403	090700	36663525	2115	2115	2115	2115	0
725	20250403	090600	36663525	2115	2115	2115	2115	0
726	20250403	090500	36663525	2115	2115	2115	2115	0
727	20250403	090400	36663525	2115	2115	2115	2115	0
728	20250403	090300	36663525	2115	2115	2115	2115	0
729	20250403	090200	36663525	2115	2115	2115	2115	0
730	20250403	090100	36663525	2115	2115	2115	2115	17335
731	20250403	090000	0	2120	2120	2120	2120	0