KissMeData/048770/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193300	36928810	2090	2090	2090	2090	427
3	20250320	193200	36928810	2090	2090	2090	2090	0
4	20250320	193100	36928810	2090	2090	2090	2090	0
5	20250320	193000	36928810	2090	2090	2090	2090	0
6	20250320	192900	36928810	2090	2090	2090	2090	0
7	20250320	192800	36928810	2090	2090	2090	2090	0
8	20250320	192700	36928810	2090	2090	2090	2090	0
9	20250320	192600	36928810	2090	2090	2090	2090	0
10	20250320	192500	36928810	2090	2090	2090	2090	0
11	20250320	192400	36928810	2090	2090	2090	2090	0
12	20250320	192300	36928810	2090	2090	2090	2090	0
13	20250320	192200	36928810	2090	2090	2090	2090	0
14	20250320	192100	36928810	2090	2090	2090	2090	0
15	20250320	192000	36928810	2090	2090	2090	2090	0
16	20250320	191900	36928810	2090	2090	2090	2090	0
17	20250320	191800	36928810	2090	2090	2090	2090	0
18	20250320	191700	36928810	2090	2090	2090	2090	0
19	20250320	191600	36928810	2090	2090	2090	2090	0
20	20250320	191500	36928810	2090	2090	2090	2090	0
21	20250320	191400	36928810	2090	2090	2090	2090	0
22	20250320	191300	36928810	2090	2090	2090	2090	0
23	20250320	191200	36928810	2090	2090	2090	2090	0
24	20250320	191100	36928810	2090	2090	2090	2090	0
25	20250320	191000	36928810	2090	2090	2090	2090	0
26	20250320	190900	36928810	2090	2090	2090	2090	0
27	20250320	190800	36928810	2090	2090	2090	2090	0
28	20250320	190700	36928810	2090	2090	2090	2090	0
29	20250320	190600	36928810	2090	2090	2090	2090	0
30	20250320	190500	36928810	2090	2090	2090	2090	0
31	20250320	190400	36928810	2090	2090	2090	2090	0
32	20250320	190300	36928810	2090	2090	2090	2090	427
33	20250320	190200	36928810	2090	2090	2090	2090	0
34	20250320	190100	36928810	2090	2090	2090	2090	0
35	20250320	190000	36928810	2090	2090	2090	2090	0
36	20250320	185900	36928810	2090	2090	2090	2090	0
37	20250320	185800	36928810	2090	2090	2090	2090	0
38	20250320	185700	36928810	2090	2090	2090	2090	0
39	20250320	185600	36928810	2090	2090	2090	2090	0
40	20250320	185500	36928810	2090	2090	2090	2090	0
41	20250320	185400	36928810	2090	2090	2090	2090	0
42	20250320	185300	36928810	2090	2090	2090	2090	0
43	20250320	185200	36928810	2090	2090	2090	2090	0
44	20250320	185100	36928810	2090	2090	2090	2090	0
45	20250320	185000	36928810	2090	2090	2090	2090	0
46	20250320	184900	36928810	2090	2090	2090	2090	0
47	20250320	184800	36928810	2090	2090	2090	2090	0
48	20250320	184700	36928810	2090	2090	2090	2090	0
49	20250320	184600	36928810	2090	2090	2090	2090	0
50	20250320	184500	36928810	2090	2090	2090	2090	0
51	20250320	184400	36928810	2090	2090	2090	2090	0
52	20250320	184300	36928810	2090	2090	2090	2090	0
53	20250320	184200	36928810	2090	2090	2090	2090	0
54	20250320	184100	36928810	2090	2090	2090	2090	0
55	20250320	184000	36928810	2090	2090	2090	2090	0
56	20250320	183900	36928810	2090	2090	2090	2090	0
57	20250320	183800	36928810	2090	2090	2090	2090	0
58	20250320	183700	36928810	2090	2090	2090	2090	0
59	20250320	183600	36928810	2090	2090	2090	2090	0
60	20250320	183500	36928810	2090	2090	2090	2090	0
61	20250320	183400	36928810	2090	2090	2090	2090	0
62	20250320	183300	36928810	2090	2090	2090	2090	427
63	20250320	183200	36928810	2090	2090	2090	2090	0
64	20250320	183100	36928810	2090	2090	2090	2090	0
65	20250320	183000	36928810	2090	2090	2090	2090	0
66	20250320	182900	36928810	2090	2090	2090	2090	0
67	20250320	182800	36928810	2090	2090	2090	2090	0
68	20250320	182700	36928810	2090	2090	2090	2090	0
69	20250320	182600	36928810	2090	2090	2090	2090	0
70	20250320	182500	36928810	2090	2090	2090	2090	0
71	20250320	182400	36928810	2090	2090	2090	2090	0
72	20250320	182300	36928810	2090	2090	2090	2090	0
73	20250320	182200	36928810	2090	2090	2090	2090	0
74	20250320	182100	36928810	2090	2090	2090	2090	0
75	20250320	182000	36928810	2090	2090	2090	2090	0
76	20250320	181900	36928810	2090	2090	2090	2090	0
77	20250320	181800	36928810	2090	2090	2090	2090	0
78	20250320	181700	36928810	2090	2090	2090	2090	0
79	20250320	181600	36928810	2090	2090	2090	2090	0
80	20250320	181500	36928810	2090	2090	2090	2090	0
81	20250320	181400	36928810	2090	2090	2090	2090	0
82	20250320	181300	36928810	2090	2090	2090	2090	0
83	20250320	181200	36928810	2090	2090	2090	2090	0
84	20250320	181100	36928810	2090	2090	2090	2090	0
85	20250320	181000	36928810	2090	2090	2090	2090	0
86	20250320	180900	36928810	2090	2090	2090	2090	0
87	20250320	180800	36928810	2090	2090	2090	2090	0
88	20250320	180700	36928810	2090	2090	2090	2090	0
89	20250320	180600	36928810	2090	2090	2090	2090	0
90	20250320	180500	36928810	2090	2090	2090	2090	0
91	20250320	180400	36928810	2090	2090	2090	2090	0
92	20250320	180300	36928810	2090	2090	2090	2090	427
93	20250320	180200	36928810	2090	2090	2090	2090	0
94	20250320	180100	36928810	2090	2090	2090	2090	0
95	20250320	180000	36928810	2090	2090	2090	2090	0
96	20250320	175900	36928810	2090	2090	2090	2090	0
97	20250320	175800	36928810	2090	2090	2090	2090	0
98	20250320	175700	36928810	2090	2090	2090	2090	0
99	20250320	175600	36928810	2090	2090	2090	2090	0
100	20250320	175500	36928810	2090	2090	2090	2090	0
101	20250320	175400	36928810	2090	2090	2090	2090	0
102	20250320	175300	36928810	2090	2090	2090	2090	0
103	20250320	175200	36928810	2090	2090	2090	2090	0
104	20250320	175100	36928810	2090	2090	2090	2090	0
105	20250320	175000	36928810	2090	2090	2090	2090	0
106	20250320	174900	36928810	2090	2090	2090	2090	0
107	20250320	174800	36928810	2090	2090	2090	2090	0
108	20250320	174700	36928810	2090	2090	2090	2090	0
109	20250320	174600	36928810	2090	2090	2090	2090	0
110	20250320	174500	36928810	2090	2090	2090	2090	0
111	20250320	174400	36928810	2090	2090	2090	2090	0
112	20250320	174300	36928810	2090	2090	2090	2090	0
113	20250320	174200	36928810	2090	2090	2090	2090	0
114	20250320	174100	36928810	2090	2090	2090	2090	0
115	20250320	174000	36928810	2090	2090	2090	2090	0
116	20250320	173900	36928810	2090	2090	2090	2090	0
117	20250320	173800	36928810	2090	2090	2090	2090	0
118	20250320	173700	36928810	2090	2090	2090	2090	0
119	20250320	173600	36928810	2090	2090	2090	2090	0
120	20250320	173500	36928810	2090	2090	2090	2090	0
121	20250320	173400	36928810	2090	2090	2090	2090	0
122	20250320	173300	36928810	2090	2090	2090	2090	427
123	20250320	173200	36928810	2090	2090	2090	2090	0
124	20250320	173100	36928810	2090	2090	2090	2090	0
125	20250320	173000	36928810	2090	2090	2090	2090	0
126	20250320	172900	36928810	2090	2090	2090	2090	0
127	20250320	172800	36928810	2090	2090	2090	2090	0
128	20250320	172700	36928810	2090	2090	2090	2090	0
129	20250320	172600	36928810	2090	2090	2090	2090	0
130	20250320	172500	36928810	2090	2090	2090	2090	0
131	20250320	172400	36928810	2090	2090	2090	2090	0
132	20250320	172300	36928810	2090	2090	2090	2090	0
133	20250320	172200	36928810	2090	2090	2090	2090	0
134	20250320	172100	36928810	2090	2090	2090	2090	0
135	20250320	172000	36928810	2090	2090	2090	2090	0
136	20250320	171900	36928810	2090	2090	2090	2090	0
137	20250320	171800	36928810	2090	2090	2090	2090	0
138	20250320	171700	36928810	2090	2090	2090	2090	0
139	20250320	171600	36928810	2090	2090	2090	2090	0
140	20250320	171500	36928810	2090	2090	2090	2090	0
141	20250320	171400	36928810	2090	2090	2090	2090	0
142	20250320	171300	36928810	2090	2090	2090	2090	0
143	20250320	171200	36928810	2090	2090	2090	2090	0
144	20250320	171100	36928810	2090	2090	2090	2090	0
145	20250320	171000	36928810	2090	2090	2090	2090	0
146	20250320	170900	36928810	2090	2090	2090	2090	0
147	20250320	170800	36928810	2090	2090	2090	2090	0
148	20250320	170700	36928810	2090	2090	2090	2090	0
149	20250320	170600	36928810	2090	2090	2090	2090	0
150	20250320	170500	36928810	2090	2090	2090	2090	0
151	20250320	170400	36928810	2090	2090	2090	2090	0
152	20250320	170300	36928810	2090	2090	2090	2090	427
153	20250320	170200	36928810	2090	2090	2090	2090	0
154	20250320	170100	36928810	2090	2090	2090	2090	0
155	20250320	170000	36928810	2090	2090	2090	2090	0
156	20250320	165900	36928810	2090	2090	2090	2090	0
157	20250320	165800	36928810	2090	2090	2090	2090	0
158	20250320	165700	36928810	2090	2090	2090	2090	0
159	20250320	165600	36928810	2090	2090	2090	2090	0
160	20250320	165500	36928810	2090	2090	2090	2090	0
161	20250320	165400	36928810	2090	2090	2090	2090	0
162	20250320	165300	36928810	2090	2090	2090	2090	0
163	20250320	165200	36928810	2090	2090	2090	2090	0
164	20250320	165100	36928810	2090	2090	2090	2090	0
165	20250320	165000	36928810	2090	2090	2090	2090	0
166	20250320	164900	36928810	2090	2090	2090	2090	0
167	20250320	164800	36928810	2090	2090	2090	2090	0
168	20250320	164700	36928810	2090	2090	2090	2090	0
169	20250320	164600	36928810	2090	2090	2090	2090	0
170	20250320	164500	36928810	2090	2090	2090	2090	0
171	20250320	164400	36928810	2090	2090	2090	2090	0
172	20250320	164300	36928810	2090	2090	2090	2090	0
173	20250320	164200	36928810	2090	2090	2090	2090	0
174	20250320	164100	36928810	2090	2090	2090	2090	0
175	20250320	164000	36928810	2090	2090	2090	2090	0
176	20250320	163900	36928810	2090	2090	2090	2090	0
177	20250320	163800	36928810	2090	2090	2090	2090	0
178	20250320	163700	36928810	2090	2090	2090	2090	0
179	20250320	163600	36928810	2090	2090	2090	2090	0
180	20250320	163500	36928810	2090	2090	2090	2090	0
181	20250320	163400	36928810	2090	2090	2090	2090	0
182	20250320	163300	36928810	2090	2090	2090	2090	427
183	20250320	163200	36928810	2090	2090	2090	2090	0
184	20250320	163100	36928810	2090	2090	2090	2090	0
185	20250320	163000	36928810	2090	2090	2090	2090	0
186	20250320	162900	36928810	2090	2090	2090	2090	0
187	20250320	162800	36928810	2090	2090	2090	2090	0
188	20250320	162700	36928810	2090	2090	2090	2090	0
189	20250320	162600	36928810	2090	2090	2090	2090	0
190	20250320	162500	36928810	2090	2090	2090	2090	0
191	20250320	162400	36928810	2090	2090	2090	2090	0
192	20250320	162300	36928810	2090	2090	2090	2090	0
193	20250320	162200	36928810	2090	2090	2090	2090	0
194	20250320	162100	36928810	2090	2090	2090	2090	0
195	20250320	162000	36928810	2090	2090	2090	2090	0
196	20250320	161900	36928810	2090	2090	2090	2090	0
197	20250320	161800	36928810	2090	2090	2090	2090	0
198	20250320	161700	36928810	2090	2090	2090	2090	0
199	20250320	161600	36928810	2090	2090	2090	2090	0
200	20250320	161500	36928810	2090	2090	2090	2090	0
201	20250320	161400	36928810	2090	2090	2090	2090	0
202	20250320	161300	36928810	2090	2090	2090	2090	0
203	20250320	161200	36928810	2090	2090	2090	2090	0
204	20250320	161100	36928810	2090	2090	2090	2090	0
205	20250320	161000	36928810	2090	2090	2090	2090	0
206	20250320	160900	36928810	2090	2090	2090	2090	0
207	20250320	160800	36928810	2090	2090	2090	2090	0
208	20250320	160700	36928810	2090	2090	2090	2090	0
209	20250320	160600	36928810	2090	2090	2090	2090	0
210	20250320	160500	36928810	2090	2090	2090	2090	0
211	20250320	160400	36928810	2090	2090	2090	2090	0
212	20250320	160300	36928810	2090	2090	2090	2090	427
213	20250320	160200	36928810	2090	2090	2090	2090	0
214	20250320	160100	36928810	2090	2090	2090	2090	0
215	20250320	160000	36928810	2090	2090	2090	2090	0
216	20250320	155900	36928810	2090	2090	2090	2090	0
217	20250320	155800	36928810	2090	2090	2090	2090	0
218	20250320	155700	36928810	2090	2090	2090	2090	0
219	20250320	155600	36928810	2090	2090	2090	2090	0
220	20250320	155500	36928810	2090	2090	2090	2090	0
221	20250320	155400	36928810	2090	2090	2090	2090	0
222	20250320	155300	36928810	2090	2090	2090	2090	0
223	20250320	155200	36928810	2090	2090	2090	2090	0
224	20250320	155100	36928810	2090	2090	2090	2090	0
225	20250320	155000	36928810	2090	2090	2090	2090	0
226	20250320	154900	36928810	2090	2090	2090	2090	0
227	20250320	154800	36928810	2090	2090	2090	2090	0
228	20250320	154700	36928810	2090	2090	2090	2090	0
229	20250320	154600	36928810	2090	2090	2090	2090	0
230	20250320	154500	36928810	2090	2090	2090	2090	0
231	20250320	154400	36928810	2090	2090	2090	2090	0
232	20250320	154300	36928810	2090	2090	2090	2090	0
233	20250320	154200	36928810	2090	2090	2090	2090	0
234	20250320	154100	36928810	2090	2090	2090	2090	0
235	20250320	154000	36928810	2090	2090	2090	2090	0
236	20250320	153900	36928810	2090	2090	2090	2090	0
237	20250320	153800	36928810	2090	2090	2090	2090	0
238	20250320	153700	36928810	2090	2090	2090	2090	0
239	20250320	153600	36928810	2090	2090	2090	2090	0
240	20250320	153500	36928810	2090	2090	2090	2090	0
241	20250320	153400	36928810	2090	2090	2090	2090	0
242	20250320	153300	36928810	2090	2090	2090	2090	427
243	20250320	153200	36928810	2090	2090	2090	2090	0
244	20250320	153100	36928810	2090	2090	2090	2090	0
245	20250320	153000	36928810	2090	2090	2090	2090	427
246	20250320	152900	36036380	2095	2095	2095	2095	0
247	20250320	152800	36036380	2095	2095	2095	2095	0
248	20250320	152700	36036380	2095	2095	2095	2095	0
249	20250320	152600	36036380	2095	2095	2095	2095	0
250	20250320	152500	36036380	2095	2095	2095	2095	0
251	20250320	152400	36036380	2095	2095	2095	2095	0
252	20250320	152300	36036380	2095	2095	2095	2095	0
253	20250320	152200	36036380	2095	2095	2095	2095	0
254	20250320	152100	36036380	2095	2095	2095	2095	0
255	20250320	152000	36036380	2095	2095	2095	2095	0
256	20250320	151900	36036380	2095	2095	2095	2095	10
257	20250320	151800	36015430	2105	2105	2105	2105	0
258	20250320	151700	36015430	2105	2105	2105	2105	0
259	20250320	151600	36015430	2105	2105	2105	2105	0
260	20250320	151500	36015430	2105	2105	2105	2105	0
261	20250320	151400	36015430	2105	2105	2105	2105	0
262	20250320	151300	36015430	2105	2105	2105	2105	2
263	20250320	151200	36011220	2100	2095	2100	2095	101
264	20250320	151100	35799125	2100	2100	2100	2100	60
265	20250320	151000	35673125	2100	2100	2100	2100	0
266	20250320	150900	35673125	2100	2100	2100	2100	0
267	20250320	150800	35673125	2100	2100	2100	2100	0
268	20250320	150700	35673125	2100	2100	2100	2100	1000
269	20250320	150600	33573125	2100	2100	2100	2100	0
270	20250320	150500	33573125	2100	2100	2100	2100	14
271	20250320	150400	33543725	2105	2105	2105	2105	0
272	20250320	150300	33543725	2105	2105	2105	2105	0
273	20250320	150200	33543725	2105	2105	2105	2105	5
274	20250320	150100	33533200	2100	2100	2100	2100	1
275	20250320	150000	33531100	2105	2105	2105	2105	0
276	20250320	145900	33531100	2105	2105	2105	2105	0
277	20250320	145800	33531100	2105	2105	2105	2105	0
278	20250320	145700	33531100	2105	2105	2105	2105	0
279	20250320	145600	33531100	2105	2105	2105	2105	0
280	20250320	145500	33531100	2105	2105	2105	2105	0
281	20250320	145400	33531100	2105	2105	2105	2105	0
282	20250320	145300	33531100	2105	2105	2105	2105	0
283	20250320	145200	33531100	2105	2105	2105	2105	1
284	20250320	145100	33528995	2105	2105	2105	2105	100
285	20250320	145000	33318495	2105	2105	2105	2105	3
286	20250320	144900	33312180	2080	2080	2080	2080	0
287	20250320	144800	33312180	2080	2080	2080	2080	0
288	20250320	144700	33312180	2080	2080	2080	2080	0
289	20250320	144600	33312180	2080	2080	2080	2080	0
290	20250320	144500	33312180	2080	2080	2080	2080	0
291	20250320	144400	33312180	2080	2080	2080	2080	0
292	20250320	144300	33312180	2080	2105	2105	2080	1955
293	20250320	144200	29206400	2125	2125	2125	2125	0
294	20250320	144100	29206400	2125	2125	2125	2125	0
295	20250320	144000	29206400	2125	2125	2125	2125	0
296	20250320	143900	29206400	2125	2125	2125	2125	0
297	20250320	143800	29206400	2125	2125	2125	2125	0
298	20250320	143700	29206400	2125	2125	2125	2125	0
299	20250320	143600	29206400	2125	2125	2125	2125	0
300	20250320	143500	29206400	2125	2125	2125	2125	0
301	20250320	143400	29206400	2125	2125	2125	2125	1
302	20250320	143300	29204275	2125	2125	2125	2125	0
303	20250320	143200	29204275	2125	2125	2125	2125	0
304	20250320	143100	29204275	2125	2125	2125	2125	0
305	20250320	143000	29204275	2125	2125	2125	2125	0
306	20250320	142900	29204275	2125	2125	2125	2125	0
307	20250320	142800	29204275	2125	2125	2125	2125	50
308	20250320	142700	29098025	2125	2125	2125	2125	0
309	20250320	142600	29098025	2125	2125	2125	2125	0
310	20250320	142500	29098025	2125	2125	2125	2125	0
311	20250320	142400	29098025	2125	2125	2125	2125	0
312	20250320	142300	29098025	2125	2125	2125	2125	0
313	20250320	142200	29098025	2125	2125	2125	2125	0
314	20250320	142100	29098025	2125	2125	2125	2125	0
315	20250320	142000	29098025	2125	2125	2125	2125	0
316	20250320	141900	29098025	2125	2125	2125	2125	0
317	20250320	141800	29098025	2125	2125	2125	2125	0
318	20250320	141700	29098025	2125	2125	2125	2125	0
319	20250320	141600	29098025	2125	2125	2125	2125	0
320	20250320	141500	29098025	2125	2125	2125	2125	0
321	20250320	141400	29098025	2125	2125	2125	2125	0
322	20250320	141300	29098025	2125	2125	2125	2125	0
323	20250320	141200	29098025	2125	2125	2125	2125	0
324	20250320	141100	29098025	2125	2125	2125	2125	0
325	20250320	141000	29098025	2125	2125	2125	2125	0
326	20250320	140900	29098025	2125	2125	2125	2125	0
327	20250320	140800	29098025	2125	2125	2125	2125	0
328	20250320	140700	29098025	2125	2125	2125	2125	0
329	20250320	140600	29098025	2125	2125	2125	2125	0
330	20250320	140500	29098025	2125	2125	2125	2125	2
331	20250320	140400	29093775	2105	2105	2105	2105	0
332	20250320	140300	29093775	2105	2105	2105	2105	0
333	20250320	140200	29093775	2105	2105	2105	2105	0
334	20250320	140100	29093775	2105	2105	2105	2105	65
335	20250320	140000	28956950	2100	2100	2100	2100	0
336	20250320	135900	28956950	2100	2100	2100	2100	0
337	20250320	135800	28956950	2100	2100	2100	2100	0
338	20250320	135700	28956950	2100	2100	2100	2100	0
339	20250320	135600	28956950	2100	2100	2100	2100	0
340	20250320	135500	28956950	2100	2100	2100	2100	0
341	20250320	135400	28956950	2100	2100	2100	2100	0
342	20250320	135300	28956950	2100	2100	2100	2100	0
343	20250320	135200	28956950	2100	2100	2100	2100	0
344	20250320	135100	28956950	2100	2100	2100	2100	0
345	20250320	135000	28956950	2100	2100	2100	2100	0
346	20250320	134900	28956950	2100	2100	2100	2100	0
347	20250320	134800	28956950	2100	2105	2105	2100	1959
348	20250320	134700	24841520	2105	2110	2110	2105	53
349	20250320	134600	24729745	2115	2115	2115	2115	0
350	20250320	134500	24729745	2115	2120	2120	2115	841
351	20250320	134400	22948350	2125	2125	2125	2125	15
352	20250320	134300	22916475	2145	2145	2145	2145	0
353	20250320	134200	22916475	2145	2145	2145	2145	0
354	20250320	134100	22916475	2145	2145	2145	2145	0
355	20250320	134000	22916475	2145	2145	2145	2145	0
356	20250320	133900	22916475	2145	2145	2145	2145	0
357	20250320	133800	22916475	2145	2135	2145	2135	500
358	20250320	133700	21847560	2125	2125	2125	2125	0
359	20250320	133600	21847560	2125	2125	2125	2125	0
360	20250320	133500	21847560	2125	2125	2125	2125	0
361	20250320	133400	21847560	2125	2125	2125	2125	0
362	20250320	133300	21847560	2125	2125	2125	2125	0
363	20250320	133200	21847560	2125	2125	2125	2125	0
364	20250320	133100	21847560	2125	2125	2125	2125	0
365	20250320	133000	21847560	2125	2125	2125	2125	1
366	20250320	132900	21845435	2125	2125	2125	2125	0
367	20250320	132800	21845435	2125	2125	2125	2125	0
368	20250320	132700	21845435	2125	2125	2125	2125	0
369	20250320	132600	21845435	2125	2125	2125	2125	0
370	20250320	132500	21845435	2125	2125	2125	2125	0
371	20250320	132400	21845435	2125	2125	2125	2125	0
372	20250320	132300	21845435	2125	2125	2125	2125	0
373	20250320	132200	21845435	2125	2125	2125	2125	0
374	20250320	132100	21845435	2125	2125	2125	2125	0
375	20250320	132000	21845435	2125	2125	2125	2125	216
376	20250320	131900	21386435	2130	2130	2130	2130	0
377	20250320	131800	21386435	2130	2130	2130	2130	0
378	20250320	131700	21386435	2130	2130	2130	2130	0
379	20250320	131600	21386435	2130	2130	2130	2130	2
380	20250320	131500	21382175	2135	2135	2135	2135	0
381	20250320	131400	21382175	2135	2135	2135	2135	1
382	20250320	131300	21380040	2125	2125	2125	2125	0
383	20250320	131200	21380040	2125	2125	2125	2125	0
384	20250320	131100	21380040	2125	2125	2125	2125	0
385	20250320	131000	21380040	2125	2125	2125	2125	0
386	20250320	130900	21380040	2125	2125	2125	2125	0
387	20250320	130800	21380040	2125	2125	2125	2125	0
388	20250320	130700	21380040	2125	2125	2125	2125	0
389	20250320	130600	21380040	2125	2125	2125	2125	0
390	20250320	130500	21380040	2125	2125	2125	2125	0
391	20250320	130400	21380040	2125	2125	2125	2125	0
392	20250320	130300	21380040	2125	2125	2125	2125	0
393	20250320	130200	21380040	2125	2125	2125	2125	0
394	20250320	130100	21380040	2125	2125	2125	2125	0
395	20250320	130000	21380040	2125	2125	2125	2125	0
396	20250320	125900	21380040	2125	2125	2125	2125	0
397	20250320	125800	21380040	2125	2125	2125	2125	0
398	20250320	125700	21380040	2125	2125	2125	2125	0
399	20250320	125600	21380040	2125	2125	2125	2125	0
400	20250320	125500	21380040	2125	2125	2125	2125	0
401	20250320	125400	21380040	2125	2125	2125	2125	0
402	20250320	125300	21380040	2125	2125	2125	2125	0
403	20250320	125200	21380040	2125	2125	2125	2125	0
404	20250320	125100	21380040	2125	2130	2130	2125	5500
405	20250320	125000	9690260	2130	2130	2130	2130	0
406	20250320	124900	9690260	2130	2130	2130	2130	0
407	20250320	124800	9690260	2130	2130	2130	2130	0
408	20250320	124700	9690260	2130	2130	2130	2130	0
409	20250320	124600	9690260	2130	2130	2130	2130	0
410	20250320	124500	9690260	2130	2130	2130	2130	0
411	20250320	124400	9690260	2130	2130	2130	2130	0
412	20250320	124300	9690260	2130	2130	2130	2130	0
413	20250320	124200	9690260	2130	2130	2130	2130	0
414	20250320	124100	9690260	2130	2130	2130	2130	0
415	20250320	124000	9690260	2130	2130	2130	2130	0
416	20250320	123900	9690260	2130	2130	2130	2130	0
417	20250320	123800	9690260	2130	2130	2130	2130	0
418	20250320	123700	9690260	2130	2130	2130	2130	0
419	20250320	123600	9690260	2130	2130	2130	2130	50
420	20250320	123500	9583760	2135	2135	2135	2135	0
421	20250320	123400	9583760	2135	2135	2135	2135	0
422	20250320	123300	9583760	2135	2135	2135	2135	0
423	20250320	123200	9583760	2135	2135	2135	2135	0
424	20250320	123100	9583760	2135	2135	2135	2135	0
425	20250320	123000	9583760	2135	2135	2135	2135	0
426	20250320	122900	9583760	2135	2135	2135	2135	0
427	20250320	122800	9583760	2135	2135	2135	2135	0
428	20250320	122700	9583760	2135	2135	2135	2135	338
429	20250320	122600	8862130	2135	2135	2135	2135	0
430	20250320	122500	8862130	2135	2135	2135	2135	0
431	20250320	122400	8862130	2135	2135	2135	2135	0
432	20250320	122300	8862130	2135	2135	2135	2135	0
433	20250320	122200	8862130	2135	2135	2135	2135	0
434	20250320	122100	8862130	2135	2135	2135	2135	0
435	20250320	122000	8862130	2135	2135	2135	2135	0
436	20250320	121900	8862130	2135	2135	2135	2135	0
437	20250320	121800	8862130	2135	2135	2135	2135	0
438	20250320	121700	8862130	2135	2135	2135	2135	0
439	20250320	121600	8862130	2135	2135	2135	2135	0
440	20250320	121500	8862130	2135	2135	2135	2135	18
441	20250320	121400	8823700	2130	2130	2130	2130	0
442	20250320	121300	8823700	2130	2130	2130	2130	0
443	20250320	121200	8823700	2130	2130	2130	2130	137
444	20250320	121100	8531890	2130	2130	2130	2130	628
445	20250320	121000	7194250	2130	2130	2130	2130	39
446	20250320	120900	7111180	2125	2125	2125	2125	0
447	20250320	120800	7111180	2125	2125	2125	2125	0
448	20250320	120700	7111180	2125	2125	2125	2125	0
449	20250320	120600	7111180	2125	2125	2125	2125	0
450	20250320	120500	7111180	2125	2125	2125	2125	0
451	20250320	120400	7111180	2125	2125	2125	2125	0
452	20250320	120300	7111180	2125	2125	2125	2125	0
453	20250320	120200	7111180	2125	2125	2125	2125	0
454	20250320	120100	7111180	2125	2125	2125	2125	0
455	20250320	120000	7111180	2125	2125	2125	2125	0
456	20250320	115900	7111180	2125	2125	2125	2125	0
457	20250320	115800	7111180	2125	2125	2125	2125	100
458	20250320	115700	6898680	2125	2125	2125	2125	0
459	20250320	115600	6898680	2125	2125	2125	2125	0
460	20250320	115500	6898680	2125	2125	2125	2125	0
461	20250320	115400	6898680	2125	2125	2125	2125	0
462	20250320	115300	6898680	2125	2125	2125	2125	0
463	20250320	115200	6898680	2125	2125	2125	2125	0
464	20250320	115100	6898680	2125	2125	2125	2125	2
465	20250320	115000	6894430	2130	2130	2130	2130	0
466	20250320	114900	6894430	2130	2130	2130	2130	0
467	20250320	114800	6894430	2130	2130	2130	2130	0
468	20250320	114700	6894430	2130	2130	2130	2130	0
469	20250320	114600	6894430	2130	2130	2130	2130	0
470	20250320	114500	6894430	2130	2130	2130	2130	0
471	20250320	114400	6894430	2130	2130	2130	2130	0
472	20250320	114300	6894430	2130	2130	2130	2130	0
473	20250320	114200	6894430	2130	2130	2130	2130	0
474	20250320	114100	6894430	2130	2130	2130	2130	0
475	20250320	114000	6894430	2130	2130	2130	2130	0
476	20250320	113900	6894430	2130	2130	2130	2130	0
477	20250320	113800	6894430	2130	2130	2130	2130	0
478	20250320	113700	6894430	2130	2130	2130	2130	0
479	20250320	113600	6894430	2130	2130	2130	2130	0
480	20250320	113500	6894430	2130	2130	2130	2130	0
481	20250320	113400	6894430	2130	2130	2130	2130	0
482	20250320	113300	6894430	2130	2130	2130	2130	0
483	20250320	113200	6894430	2130	2130	2130	2130	0
484	20250320	113100	6894430	2130	2130	2130	2130	5
485	20250320	113000	6883780	2130	2130	2130	2130	0
486	20250320	112900	6883780	2130	2130	2130	2130	2
487	20250320	112800	6879520	2125	2125	2125	2125	0
488	20250320	112700	6879520	2125	2125	2125	2125	1
489	20250320	112600	6877395	2130	2130	2130	2130	0
490	20250320	112500	6877395	2130	2130	2130	2130	0
491	20250320	112400	6877395	2130	2130	2130	2130	0
492	20250320	112300	6877395	2130	2130	2130	2130	500
493	20250320	112200	5812395	2130	2130	2130	2130	0
494	20250320	112100	5812395	2130	2130	2130	2130	0
495	20250320	112000	5812395	2130	2130	2130	2130	0
496	20250320	111900	5812395	2130	2130	2130	2130	0
497	20250320	111800	5812395	2130	2130	2130	2130	0
498	20250320	111700	5812395	2130	2130	2130	2130	0
499	20250320	111600	5812395	2130	2130	2130	2130	0
500	20250320	111500	5812395	2130	2130	2130	2130	0
501	20250320	111400	5812395	2130	2130	2130	2130	0
502	20250320	111300	5812395	2130	2130	2130	2130	0
503	20250320	111200	5812395	2130	2130	2130	2130	0
504	20250320	111100	5812395	2130	2130	2130	2130	0
505	20250320	111000	5812395	2130	2130	2130	2130	0
506	20250320	110900	5812395	2130	2130	2130	2130	0
507	20250320	110800	5812395	2130	2130	2130	2130	0
508	20250320	110700	5812395	2130	2130	2130	2130	118
509	20250320	110600	5561055	2130	2130	2130	2130	0
510	20250320	110500	5561055	2130	2130	2130	2130	0
511	20250320	110400	5561055	2130	2130	2130	2130	50
512	20250320	110300	5454555	2130	2130	2130	2130	0
513	20250320	110200	5454555	2130	2130	2130	2130	0
514	20250320	110100	5454555	2130	2130	2130	2130	0
515	20250320	110000	5454555	2130	2130	2130	2130	0
516	20250320	105900	5454555	2130	2130	2130	2130	0
517	20250320	105800	5454555	2130	2130	2130	2130	0
518	20250320	105700	5454555	2130	2130	2130	2130	0
519	20250320	105600	5454555	2130	2130	2130	2130	0
520	20250320	105500	5454555	2130	2130	2130	2130	0
521	20250320	105400	5454555	2130	2130	2130	2130	0
522	20250320	105300	5454555	2130	2130	2130	2130	0
523	20250320	105200	5454555	2130	2130	2130	2130	0
524	20250320	105100	5454555	2130	2130	2130	2130	0
525	20250320	105000	5454555	2130	2130	2130	2130	0
526	20250320	104900	5454555	2130	2130	2130	2130	0
527	20250320	104800	5454555	2130	2130	2130	2130	0
528	20250320	104700	5454555	2130	2125	2130	2125	21
529	20250320	104600	5409840	2125	2125	2125	2125	210
530	20250320	104500	4963590	2125	2125	2125	2125	0
531	20250320	104400	4963590	2125	2125	2125	2125	0
532	20250320	104300	4963590	2125	2125	2125	2125	0
533	20250320	104200	4963590	2125	2125	2125	2125	15
534	20250320	104100	4931715	2130	2130	2130	2130	0
535	20250320	104000	4931715	2130	2130	2130	2130	0
536	20250320	103900	4931715	2130	2130	2130	2130	0
537	20250320	103800	4931715	2130	2130	2130	2130	0
538	20250320	103700	4931715	2130	2130	2130	2130	2
539	20250320	103600	4927455	2125	2125	2125	2125	0
540	20250320	103500	4927455	2125	2125	2125	2125	0
541	20250320	103400	4927455	2125	2125	2125	2125	440
542	20250320	103300	3992455	2130	2130	2130	2130	0
543	20250320	103200	3992455	2130	2130	2130	2130	0
544	20250320	103100	3992455	2130	2130	2130	2130	0
545	20250320	103000	3992455	2130	2130	2130	2130	0
546	20250320	102900	3992455	2130	2130	2130	2130	0
547	20250320	102800	3992455	2130	2130	2130	2130	0
548	20250320	102700	3992455	2130	2130	2130	2130	0
549	20250320	102600	3992455	2130	2130	2130	2130	0
550	20250320	102500	3992455	2130	2130	2130	2130	0
551	20250320	102400	3992455	2130	2130	2130	2130	0
552	20250320	102300	3992455	2130	2130	2130	2130	0
553	20250320	102200	3992455	2130	2130	2130	2130	0
554	20250320	102100	3992455	2130	2130	2130	2130	0
555	20250320	102000	3992455	2130	2130	2130	2130	0
556	20250320	101900	3992455	2130	2130	2130	2130	0
557	20250320	101800	3992455	2130	2130	2130	2130	0
558	20250320	101700	3992455	2130	2130	2130	2130	0
559	20250320	101600	3992455	2130	2130	2130	2130	0
560	20250320	101500	3992455	2130	2130	2130	2130	0
561	20250320	101400	3992455	2130	2130	2130	2130	0
562	20250320	101300	3992455	2130	2130	2130	2130	0
563	20250320	101200	3992455	2130	2130	2130	2130	0
564	20250320	101100	3992455	2130	2130	2130	2130	0
565	20250320	101000	3992455	2130	2130	2130	2130	0
566	20250320	100900	3992455	2130	2130	2130	2130	1
567	20250320	100800	3990325	2125	2125	2125	2125	0
568	20250320	100700	3990325	2125	2130	2130	2125	528
569	20250320	100600	2867325	2135	2135	2135	2135	0
570	20250320	100500	2867325	2135	2135	2135	2135	0
571	20250320	100400	2867325	2135	2135	2135	2135	0
572	20250320	100300	2867325	2135	2135	2135	2135	0
573	20250320	100200	2867325	2135	2135	2135	2135	300
574	20250320	100100	2226825	2135	2135	2135	2135	0
575	20250320	100000	2226825	2135	2135	2135	2135	0
576	20250320	095900	2226825	2135	2135	2135	2135	300
577	20250320	095800	1586325	2135	2135	2135	2135	0
578	20250320	095700	1586325	2135	2135	2135	2135	0
579	20250320	095600	1586325	2135	2135	2135	2135	0
580	20250320	095500	1586325	2135	2135	2135	2135	0
581	20250320	095400	1586325	2135	2135	2135	2135	50
582	20250320	095300	1479575	2135	2135	2135	2135	0
583	20250320	095200	1479575	2135	2135	2135	2135	0
584	20250320	095100	1479575	2135	2135	2135	2135	0
585	20250320	095000	1479575	2135	2135	2135	2135	0
586	20250320	094900	1479575	2135	2135	2135	2135	0
587	20250320	094800	1479575	2135	2135	2135	2135	0
588	20250320	094700	1479575	2135	2135	2135	2135	0
589	20250320	094600	1479575	2135	2135	2135	2135	0
590	20250320	094500	1479575	2135	2135	2135	2135	0
591	20250320	094400	1479575	2135	2135	2135	2135	13
592	20250320	094300	1451820	2135	2135	2135	2135	0
593	20250320	094200	1451820	2135	2135	2135	2135	2
594	20250320	094100	1447550	2135	2135	2135	2135	0
595	20250320	094000	1447550	2135	2135	2135	2135	1
596	20250320	093900	1445415	2140	2140	2140	2140	0
597	20250320	093800	1445415	2140	2140	2140	2140	0
598	20250320	093700	1445415	2140	2140	2140	2140	0
599	20250320	093600	1445415	2140	2140	2140	2140	0
600	20250320	093500	1445415	2140	2140	2140	2140	0
601	20250320	093400	1445415	2140	2140	2140	2140	1
602	20250320	093300	1443275	2145	2145	2145	2145	0
603	20250320	093200	1443275	2145	2145	2145	2145	0
604	20250320	093100	1443275	2145	2145	2145	2145	0
605	20250320	093000	1443275	2145	2145	2145	2145	4
606	20250320	092900	1434695	2145	2145	2145	2145	0
607	20250320	092800	1434695	2145	2145	2145	2145	10
608	20250320	092700	1413245	2145	2145	2145	2145	0
609	20250320	092600	1413245	2145	2145	2145	2145	0
610	20250320	092500	1413245	2145	2145	2145	2145	2
611	20250320	092400	1408955	2145	2145	2145	2145	0
612	20250320	092300	1408955	2145	2145	2145	2145	0
613	20250320	092200	1408955	2145	2145	2145	2145	0
614	20250320	092100	1408955	2145	2145	2145	2145	0
615	20250320	092000	1408955	2145	2145	2145	2145	0
616	20250320	091900	1408955	2145	2145	2145	2145	0
617	20250320	091800	1408955	2145	2145	2145	2145	0
618	20250320	091700	1408955	2145	2145	2145	2145	0
619	20250320	091600	1408955	2145	2145	2145	2145	0
620	20250320	091500	1408955	2145	2145	2145	2145	0
621	20250320	091400	1408955	2145	2145	2145	2145	0
622	20250320	091300	1408955	2145	2145	2145	2145	0
623	20250320	091200	1408955	2145	2135	2145	2135	431
624	20250320	091100	487140	2120	2125	2125	2120	10
625	20250320	091000	465930	2135	2135	2135	2135	0
626	20250320	090900	465930	2135	2135	2135	2135	0
627	20250320	090800	465930	2135	2135	2135	2135	0
628	20250320	090700	465930	2135	2135	2135	2135	0
629	20250320	090600	465930	2135	2135	2135	2135	0
630	20250320	090500	465930	2135	2135	2135	2135	0
631	20250320	090400	465930	2135	2135	2135	2135	0
632	20250320	090300	465930	2135	2135	2135	2135	101
633	20250320	090200	250295	2135	2125	2135	2120	101
634	20250320	090100	36135	2140	2140	2140	2140	0
635	20250320	090000	36135	2140	2120	2140	2120	17