KissMeData/103660/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195200	1879030	1156	1000	1156	1000	11
3	20250407	195100	1879030	1156	1156	1156	1156	0
4	20250407	195000	1879030	1156	1156	1156	1156	0
5	20250407	194900	1879030	1156	1156	1156	1156	0
6	20250407	194800	1879030	1156	1156	1156	1156	0
7	20250407	194700	1879030	1156	1156	1156	1156	0
8	20250407	194600	1879030	1156	1156	1156	1156	0
9	20250407	194500	1879030	1156	1156	1156	1156	0
10	20250407	194400	1879030	1156	1156	1156	1156	0
11	20250407	194300	1879030	1156	1156	1156	1156	0
12	20250407	194200	1879030	1156	1156	1156	1156	0
13	20250407	194100	1879030	1156	1156	1156	1156	0
14	20250407	194000	1879030	1156	1156	1156	1156	0
15	20250407	193900	1879030	1156	1156	1156	1156	0
16	20250407	193800	1879030	1156	1156	1156	1156	0
17	20250407	193700	1879030	1156	1156	1156	1156	0
18	20250407	193600	1879030	1156	1156	1156	1156	0
19	20250407	193500	1879030	1156	1156	1156	1156	0
20	20250407	193400	1879030	1156	1156	1156	1156	0
21	20250407	193300	1879030	1156	1156	1156	1156	0
22	20250407	193200	1879030	1156	1156	1156	1156	0
23	20250407	193100	1879030	1156	1156	1156	1156	0
24	20250407	193000	1879030	1156	1156	1156	1156	0
25	20250407	192900	1879030	1156	1156	1156	1156	0
26	20250407	192800	1879030	1156	1156	1156	1156	0
27	20250407	192700	1879030	1156	1156	1156	1156	0
28	20250407	192600	1879030	1156	1156	1156	1156	0
29	20250407	192500	1879030	1156	1156	1156	1156	0
30	20250407	192400	1879030	1156	1156	1156	1156	0
31	20250407	192300	1879030	1156	1156	1156	1156	0
32	20250407	192200	1879030	1156	1000	1156	1000	11
33	20250407	192100	1879030	1156	1156	1156	1156	0
34	20250407	192000	1879030	1156	1156	1156	1156	0
35	20250407	191900	1879030	1156	1156	1156	1156	0
36	20250407	191800	1879030	1156	1156	1156	1156	0
37	20250407	191700	1879030	1156	1156	1156	1156	0
38	20250407	191600	1879030	1156	1156	1156	1156	0
39	20250407	191500	1879030	1156	1156	1156	1156	0
40	20250407	191400	1879030	1156	1156	1156	1156	0
41	20250407	191300	1879030	1156	1156	1156	1156	0
42	20250407	191200	1879030	1156	1156	1156	1156	0
43	20250407	191100	1879030	1156	1156	1156	1156	0
44	20250407	191000	1879030	1156	1156	1156	1156	0
45	20250407	190900	1879030	1156	1156	1156	1156	0
46	20250407	190800	1879030	1156	1156	1156	1156	0
47	20250407	190700	1879030	1156	1156	1156	1156	0
48	20250407	190600	1879030	1156	1156	1156	1156	0
49	20250407	190500	1879030	1156	1156	1156	1156	0
50	20250407	190400	1879030	1156	1156	1156	1156	0
51	20250407	190300	1879030	1156	1156	1156	1156	0
52	20250407	190200	1879030	1156	1156	1156	1156	0
53	20250407	190100	1879030	1156	1156	1156	1156	0
54	20250407	190000	1879030	1156	1156	1156	1156	0
55	20250407	185900	1879030	1156	1156	1156	1156	0
56	20250407	185800	1879030	1156	1156	1156	1156	0
57	20250407	185700	1879030	1156	1156	1156	1156	0
58	20250407	185600	1879030	1156	1156	1156	1156	0
59	20250407	185500	1879030	1156	1156	1156	1156	0
60	20250407	185400	1879030	1156	1156	1156	1156	0
61	20250407	185300	1879030	1156	1156	1156	1156	0
62	20250407	185200	1879030	1156	1000	1156	1000	11
63	20250407	185100	1879030	1156	1156	1156	1156	0
64	20250407	185000	1879030	1156	1156	1156	1156	0
65	20250407	184900	1879030	1156	1156	1156	1156	0
66	20250407	184800	1879030	1156	1156	1156	1156	0
67	20250407	184700	1879030	1156	1156	1156	1156	0
68	20250407	184600	1879030	1156	1156	1156	1156	0
69	20250407	184500	1879030	1156	1156	1156	1156	0
70	20250407	184400	1879030	1156	1156	1156	1156	0
71	20250407	184300	1879030	1156	1156	1156	1156	0
72	20250407	184200	1879030	1156	1156	1156	1156	0
73	20250407	184100	1879030	1156	1156	1156	1156	0
74	20250407	184000	1879030	1156	1156	1156	1156	0
75	20250407	183900	1879030	1156	1156	1156	1156	0
76	20250407	183800	1879030	1156	1156	1156	1156	0
77	20250407	183700	1879030	1156	1156	1156	1156	0
78	20250407	183600	1879030	1156	1156	1156	1156	0
79	20250407	183500	1879030	1156	1156	1156	1156	0
80	20250407	183400	1879030	1156	1156	1156	1156	0
81	20250407	183300	1879030	1156	1156	1156	1156	0
82	20250407	183200	1879030	1156	1156	1156	1156	0
83	20250407	183100	1879030	1156	1156	1156	1156	0
84	20250407	183000	1879030	1156	1156	1156	1156	0
85	20250407	182900	1879030	1156	1156	1156	1156	0
86	20250407	182800	1879030	1156	1156	1156	1156	0
87	20250407	182700	1879030	1156	1156	1156	1156	0
88	20250407	182600	1879030	1156	1156	1156	1156	0
89	20250407	182500	1879030	1156	1156	1156	1156	0
90	20250407	182400	1879030	1156	1156	1156	1156	0
91	20250407	182300	1879030	1156	1156	1156	1156	0
92	20250407	182200	1879030	1156	1000	1156	1000	11
93	20250407	182100	1879030	1156	1156	1156	1156	0
94	20250407	182000	1879030	1156	1156	1156	1156	0
95	20250407	181900	1879030	1156	1156	1156	1156	0
96	20250407	181800	1879030	1156	1156	1156	1156	0
97	20250407	181700	1879030	1156	1156	1156	1156	0
98	20250407	181600	1879030	1156	1156	1156	1156	0
99	20250407	181500	1879030	1156	1156	1156	1156	0
100	20250407	181400	1879030	1156	1156	1156	1156	0
101	20250407	181300	1879030	1156	1156	1156	1156	0
102	20250407	181200	1879030	1156	1156	1156	1156	0
103	20250407	181100	1879030	1156	1156	1156	1156	0
104	20250407	181000	1879030	1156	1156	1156	1156	0
105	20250407	180900	1879030	1156	1156	1156	1156	0
106	20250407	180800	1879030	1156	1156	1156	1156	0
107	20250407	180700	1879030	1156	1156	1156	1156	0
108	20250407	180600	1879030	1156	1156	1156	1156	0
109	20250407	180500	1879030	1156	1156	1156	1156	0
110	20250407	180400	1879030	1156	1156	1156	1156	0
111	20250407	180300	1879030	1156	1156	1156	1156	0
112	20250407	180200	1879030	1156	1156	1156	1156	0
113	20250407	180100	1879030	1156	1156	1156	1156	0
114	20250407	180000	1879030	1156	1156	1156	1156	0
115	20250407	175900	1879030	1156	1156	1156	1156	0
116	20250407	175800	1879030	1156	1156	1156	1156	0
117	20250407	175700	1879030	1156	1156	1156	1156	0
118	20250407	175600	1879030	1156	1156	1156	1156	0
119	20250407	175500	1879030	1156	1156	1156	1156	0
120	20250407	175400	1879030	1156	1156	1156	1156	0
121	20250407	175300	1879030	1156	1156	1156	1156	0
122	20250407	175200	1879030	1156	1000	1156	1000	11
123	20250407	175100	1879030	1156	1156	1156	1156	0
124	20250407	175000	1879030	1156	1156	1156	1156	0
125	20250407	174900	1879030	1156	1156	1156	1156	0
126	20250407	174800	1879030	1156	1156	1156	1156	0
127	20250407	174700	1879030	1156	1156	1156	1156	0
128	20250407	174600	1879030	1156	1156	1156	1156	0
129	20250407	174500	1879030	1156	1156	1156	1156	0
130	20250407	174400	1879030	1156	1156	1156	1156	0
131	20250407	174300	1879030	1156	1156	1156	1156	0
132	20250407	174200	1879030	1156	1156	1156	1156	0
133	20250407	174100	1879030	1156	1156	1156	1156	0
134	20250407	174000	1879030	1156	1156	1156	1156	0
135	20250407	173900	1879030	1156	1156	1156	1156	0
136	20250407	173800	1879030	1156	1156	1156	1156	0
137	20250407	173700	1879030	1156	1156	1156	1156	0
138	20250407	173600	1879030	1156	1156	1156	1156	0
139	20250407	173500	1879030	1156	1156	1156	1156	0
140	20250407	173400	1879030	1156	1156	1156	1156	0
141	20250407	173300	1879030	1156	1156	1156	1156	0
142	20250407	173200	1879030	1156	1156	1156	1156	0
143	20250407	173100	1879030	1156	1156	1156	1156	0
144	20250407	173000	1879030	1156	1156	1156	1156	0
145	20250407	172900	1879030	1156	1156	1156	1156	0
146	20250407	172800	1879030	1156	1156	1156	1156	0
147	20250407	172700	1879030	1156	1156	1156	1156	0
148	20250407	172600	1879030	1156	1156	1156	1156	0
149	20250407	172500	1879030	1156	1156	1156	1156	0
150	20250407	172400	1879030	1156	1156	1156	1156	0
151	20250407	172300	1879030	1156	1156	1156	1156	0
152	20250407	172200	1879030	1156	1000	1156	1000	11
153	20250407	172100	1879030	1156	1156	1156	1156	0
154	20250407	172000	1879030	1156	1156	1156	1156	0
155	20250407	171900	1879030	1156	1156	1156	1156	0
156	20250407	171800	1879030	1156	1156	1156	1156	0
157	20250407	171700	1879030	1156	1156	1156	1156	0
158	20250407	171600	1879030	1156	1156	1156	1156	0
159	20250407	171500	1879030	1156	1156	1156	1156	0
160	20250407	171400	1879030	1156	1156	1156	1156	0
161	20250407	171300	1879030	1156	1156	1156	1156	0
162	20250407	171200	1879030	1156	1156	1156	1156	0
163	20250407	171100	1879030	1156	1156	1156	1156	0
164	20250407	171000	1879030	1156	1156	1156	1156	0
165	20250407	170900	1879030	1156	1156	1156	1156	0
166	20250407	170800	1879030	1156	1156	1156	1156	0
167	20250407	170700	1879030	1156	1156	1156	1156	0
168	20250407	170600	1879030	1156	1156	1156	1156	0
169	20250407	170500	1879030	1156	1156	1156	1156	0
170	20250407	170400	1879030	1156	1156	1156	1156	0
171	20250407	170300	1879030	1156	1156	1156	1156	0
172	20250407	170200	1879030	1156	1156	1156	1156	0
173	20250407	170100	1879030	1156	1156	1156	1156	0
174	20250407	170000	1879030	1156	1156	1156	1156	0
175	20250407	165900	1879030	1156	1156	1156	1156	0
176	20250407	165800	1879030	1156	1156	1156	1156	0
177	20250407	165700	1879030	1156	1156	1156	1156	0
178	20250407	165600	1879030	1156	1156	1156	1156	0
179	20250407	165500	1879030	1156	1156	1156	1156	0
180	20250407	165400	1879030	1156	1156	1156	1156	0
181	20250407	165300	1879030	1156	1156	1156	1156	0
182	20250407	165200	1879030	1156	1000	1156	1000	11
183	20250407	165100	1879030	1156	1156	1156	1156	0
184	20250407	165000	1879030	1156	1156	1156	1156	0
185	20250407	164900	1879030	1156	1156	1156	1156	0
186	20250407	164800	1879030	1156	1156	1156	1156	0
187	20250407	164700	1879030	1156	1156	1156	1156	0
188	20250407	164600	1879030	1156	1156	1156	1156	0
189	20250407	164500	1879030	1156	1156	1156	1156	0
190	20250407	164400	1879030	1156	1156	1156	1156	0
191	20250407	164300	1879030	1156	1156	1156	1156	0
192	20250407	164200	1879030	1156	1156	1156	1156	0
193	20250407	164100	1879030	1156	1156	1156	1156	0
194	20250407	164000	1879030	1156	1156	1156	1156	0
195	20250407	163900	1879030	1156	1156	1156	1156	0
196	20250407	163800	1879030	1156	1156	1156	1156	0
197	20250407	163700	1879030	1156	1156	1156	1156	0
198	20250407	163600	1879030	1156	1156	1156	1156	0
199	20250407	163500	1879030	1156	1156	1156	1156	0
200	20250407	163400	1879030	1156	1156	1156	1156	0
201	20250407	163300	1879030	1156	1156	1156	1156	0
202	20250407	163200	1879030	1156	1156	1156	1156	0
203	20250407	163100	1879030	1156	1156	1156	1156	0
204	20250407	163000	1879030	1156	1156	1156	1156	0
205	20250407	162900	1879030	1156	1156	1156	1156	0
206	20250407	162800	1879030	1156	1156	1156	1156	0
207	20250407	162700	1879030	1156	1156	1156	1156	0
208	20250407	162600	1879030	1156	1156	1156	1156	0
209	20250407	162500	1879030	1156	1156	1156	1156	0
210	20250407	162400	1879030	1156	1156	1156	1156	0
211	20250407	162300	1879030	1156	1156	1156	1156	0
212	20250407	162200	1879030	1156	1000	1156	1000	11
213	20250407	162100	1879030	1156	1156	1156	1156	0
214	20250407	162000	1879030	1156	1156	1156	1156	0
215	20250407	161900	1879030	1156	1156	1156	1156	0
216	20250407	161800	1879030	1156	1156	1156	1156	0
217	20250407	161700	1879030	1156	1156	1156	1156	0
218	20250407	161600	1879030	1156	1156	1156	1156	0
219	20250407	161500	1879030	1156	1156	1156	1156	0
220	20250407	161400	1879030	1156	1156	1156	1156	0
221	20250407	161300	1879030	1156	1156	1156	1156	0
222	20250407	161200	1879030	1156	1156	1156	1156	0
223	20250407	161100	1879030	1156	1156	1156	1156	0
224	20250407	161000	1879030	1156	1156	1156	1156	0
225	20250407	160900	1879030	1156	1156	1156	1156	0
226	20250407	160800	1879030	1156	1156	1156	1156	0
227	20250407	160700	1879030	1156	1156	1156	1156	0
228	20250407	160600	1879030	1156	1156	1156	1156	0
229	20250407	160500	1879030	1156	1156	1156	1156	0
230	20250407	160400	1879030	1156	1156	1156	1156	0
231	20250407	160300	1879030	1156	1156	1156	1156	0
232	20250407	160200	1879030	1156	1156	1156	1156	0
233	20250407	160100	1879030	1156	1156	1156	1156	0
234	20250407	160000	1879030	1156	1156	1156	1156	0
235	20250407	155900	1879030	1156	1156	1156	1156	0
236	20250407	155800	1879030	1156	1156	1156	1156	0
237	20250407	155700	1879030	1156	1156	1156	1156	0
238	20250407	155600	1879030	1156	1156	1156	1156	0
239	20250407	155500	1879030	1156	1156	1156	1156	0
240	20250407	155400	1879030	1156	1156	1156	1156	0
241	20250407	155300	1879030	1156	1156	1156	1156	0
242	20250407	155200	1879030	1156	1000	1156	1000	11
243	20250407	155100	1879030	1156	1156	1156	1156	0
244	20250407	155000	1879030	1156	1156	1156	1156	0
245	20250407	154900	1879030	1156	1156	1156	1156	0
246	20250407	154800	1879030	1156	1156	1156	1156	0
247	20250407	154700	1879030	1156	1156	1156	1156	0
248	20250407	154600	1879030	1156	1156	1156	1156	0
249	20250407	154500	1879030	1156	1156	1156	1156	0
250	20250407	154400	1879030	1156	1156	1156	1156	0
251	20250407	154300	1879030	1156	1156	1156	1156	0
252	20250407	154200	1879030	1156	1156	1156	1156	0
253	20250407	154100	1879030	1156	1156	1156	1156	0
254	20250407	154000	1879030	1156	1156	1156	1156	0
255	20250407	153900	1879030	1156	1156	1156	1156	0
256	20250407	153800	1879030	1156	1156	1156	1156	0
257	20250407	153700	1879030	1156	1156	1156	1156	0
258	20250407	153600	1879030	1156	1156	1156	1156	0
259	20250407	153500	1879030	1156	1156	1156	1156	0
260	20250407	153400	1879030	1156	1156	1156	1156	0
261	20250407	153300	1879030	1156	1156	1156	1156	0
262	20250407	153200	1879030	1156	1156	1156	1156	0
263	20250407	153100	1879030	1156	1156	1156	1156	0
264	20250407	153000	1879030	1156	1156	1156	1156	0
265	20250407	152900	1879030	1156	1156	1156	1156	0
266	20250407	152800	1879030	1156	1156	1156	1156	0
267	20250407	152700	1879030	1156	1156	1156	1156	0
268	20250407	152600	1879030	1156	1156	1156	1156	0
269	20250407	152500	1879030	1156	1156	1156	1156	0
270	20250407	152400	1879030	1156	1156	1156	1156	0
271	20250407	152300	1879030	1156	1156	1156	1156	0
272	20250407	152200	1879030	1156	1156	1156	1156	0
273	20250407	152100	1879030	1156	1156	1156	1156	0
274	20250407	152000	1879030	1156	1156	1156	1156	0
275	20250407	151900	1879030	1156	1156	1156	1156	0
276	20250407	151800	1879030	1156	1156	1156	1156	0
277	20250407	151700	1879030	1156	1156	1156	1156	0
278	20250407	151600	1879030	1156	1156	1156	1156	0
279	20250407	151500	1879030	1156	1156	1156	1156	0
280	20250407	151400	1879030	1156	1156	1156	1156	0
281	20250407	151300	1879030	1156	1156	1156	1156	0
282	20250407	151200	1879030	1156	1156	1156	1156	0
283	20250407	151100	1879030	1156	1156	1156	1156	0
284	20250407	151000	1879030	1156	1156	1156	1156	0
285	20250407	150900	1879030	1156	1156	1156	1156	0
286	20250407	150800	1879030	1156	1156	1156	1156	0
287	20250407	150700	1879030	1156	1156	1156	1156	0
288	20250407	150600	1879030	1156	1156	1156	1156	0
289	20250407	150500	1879030	1156	1156	1156	1156	0
290	20250407	150400	1879030	1156	1156	1156	1156	0
291	20250407	150300	1879030	1156	1156	1156	1156	0
292	20250407	150200	1879030	1156	1156	1156	1156	0
293	20250407	150100	1879030	1156	1156	1156	1156	0
294	20250407	150000	1879030	1156	1156	1156	1156	0
295	20250407	145900	1879030	1156	1156	1156	1156	0
296	20250407	145800	1879030	1156	1156	1156	1156	0
297	20250407	145700	1879030	1156	1156	1156	1156	0
298	20250407	145600	1879030	1156	1156	1156	1156	0
299	20250407	145500	1879030	1156	1156	1156	1156	0
300	20250407	145400	1879030	1156	1156	1156	1156	0
301	20250407	145300	1879030	1156	1156	1156	1156	0
302	20250407	145200	1879030	1156	1156	1156	1156	0
303	20250407	145100	1879030	1156	1156	1156	1156	0
304	20250407	145000	1879030	1156	1156	1156	1156	0
305	20250407	144900	1879030	1156	1156	1156	1156	0
306	20250407	144800	1879030	1156	1156	1156	1156	0
307	20250407	144700	1879030	1156	1156	1156	1156	0
308	20250407	144600	1879030	1156	1156	1156	1156	0
309	20250407	144500	1879030	1156	1156	1156	1156	0
310	20250407	144400	1879030	1156	1156	1156	1156	0
311	20250407	144300	1879030	1156	1156	1156	1156	0
312	20250407	144200	1879030	1156	1156	1156	1156	0
313	20250407	144100	1879030	1156	1156	1156	1156	0
314	20250407	144000	1879030	1156	1156	1156	1156	0
315	20250407	143900	1879030	1156	1156	1156	1156	0
316	20250407	143800	1879030	1156	1156	1156	1156	0
317	20250407	143700	1879030	1156	1156	1156	1156	0
318	20250407	143600	1879030	1156	1156	1156	1156	0
319	20250407	143500	1879030	1156	1156	1156	1156	0
320	20250407	143400	1879030	1156	1156	1156	1156	0
321	20250407	143300	1879030	1156	1156	1156	1156	0
322	20250407	143200	1879030	1156	1156	1156	1156	0
323	20250407	143100	1879030	1156	1156	1156	1156	0
324	20250407	143000	1879030	1156	1156	1156	1156	0
325	20250407	142900	1879030	1156	1156	1156	1156	0
326	20250407	142800	1879030	1156	1156	1156	1156	0
327	20250407	142700	1879030	1156	1156	1156	1156	0
328	20250407	142600	1879030	1156	1156	1156	1156	0
329	20250407	142500	1879030	1156	1156	1156	1156	0
330	20250407	142400	1879030	1156	1156	1156	1156	0
331	20250407	142300	1879030	1156	1156	1156	1156	0
332	20250407	142200	1879030	1156	1156	1156	1156	0
333	20250407	142100	1879030	1156	1156	1156	1156	0
334	20250407	142000	1879030	1156	1156	1156	1156	0
335	20250407	141900	1879030	1156	1156	1156	1156	0
336	20250407	141800	1879030	1156	1156	1156	1156	0
337	20250407	141700	1879030	1156	1156	1156	1156	0
338	20250407	141600	1879030	1156	1156	1156	1156	0
339	20250407	141500	1879030	1156	1156	1156	1156	0
340	20250407	141400	1879030	1156	1156	1156	1156	0
341	20250407	141300	1879030	1156	1156	1156	1156	0
342	20250407	141200	1879030	1156	1156	1156	1156	0
343	20250407	141100	1879030	1156	1156	1156	1156	0
344	20250407	141000	1879030	1156	1156	1156	1156	0
345	20250407	140900	1879030	1156	1156	1156	1156	0
346	20250407	140800	1879030	1156	1156	1156	1156	0
347	20250407	140700	1879030	1156	1156	1156	1156	0
348	20250407	140600	1879030	1156	1156	1156	1156	0
349	20250407	140500	1879030	1156	1156	1156	1156	0
350	20250407	140400	1879030	1156	1156	1156	1156	0
351	20250407	140300	1879030	1156	1156	1156	1156	0
352	20250407	140200	1879030	1156	1156	1156	1156	0
353	20250407	140100	1879030	1156	1156	1156	1156	0
354	20250407	140000	1879030	1156	1156	1156	1156	0
355	20250407	135900	1879030	1156	1156	1156	1156	0
356	20250407	135800	1879030	1156	1156	1156	1156	0
357	20250407	135700	1879030	1156	1156	1156	1156	0
358	20250407	135600	1879030	1156	1156	1156	1156	0
359	20250407	135500	1879030	1156	1156	1156	1156	0
360	20250407	135400	1879030	1156	1156	1156	1156	0
361	20250407	135300	1879030	1156	1156	1156	1156	0
362	20250407	135200	1879030	1156	1156	1156	1156	0
363	20250407	135100	1879030	1156	1156	1156	1156	0
364	20250407	135000	1879030	1156	1156	1156	1156	0
365	20250407	134900	1879030	1156	1156	1156	1156	0
366	20250407	134800	1879030	1156	1156	1156	1156	0
367	20250407	134700	1879030	1156	1156	1156	1156	0
368	20250407	134600	1879030	1156	1156	1156	1156	0
369	20250407	134500	1879030	1156	1156	1156	1156	0
370	20250407	134400	1879030	1156	1156	1156	1156	0
371	20250407	134300	1879030	1156	1156	1156	1156	0
372	20250407	134200	1879030	1156	1156	1156	1156	0
373	20250407	134100	1879030	1156	1156	1156	1156	0
374	20250407	134000	1879030	1156	1156	1156	1156	0
375	20250407	133900	1879030	1156	1156	1156	1156	0
376	20250407	133800	1879030	1156	1156	1156	1156	0
377	20250407	133700	1879030	1156	1156	1156	1156	0
378	20250407	133600	1879030	1156	1156	1156	1156	0
379	20250407	133500	1879030	1156	1156	1156	1156	0
380	20250407	133400	1879030	1156	1156	1156	1156	0
381	20250407	133300	1879030	1156	1156	1156	1156	0
382	20250407	133200	1879030	1156	1156	1156	1156	0
383	20250407	133100	1879030	1156	1156	1156	1156	0
384	20250407	133000	1879030	1156	1156	1156	1156	0
385	20250407	132900	1879030	1156	1156	1156	1156	0
386	20250407	132800	1879030	1156	1156	1156	1156	0
387	20250407	132700	1879030	1156	1156	1156	1156	0
388	20250407	132600	1879030	1156	1156	1156	1156	0
389	20250407	132500	1879030	1156	1156	1156	1156	0
390	20250407	132400	1879030	1156	1156	1156	1156	0
391	20250407	132300	1879030	1156	1156	1156	1156	0
392	20250407	132200	1879030	1156	1156	1156	1156	0
393	20250407	132100	1879030	1156	1156	1156	1156	0
394	20250407	132000	1879030	1156	1156	1156	1156	0
395	20250407	131900	1879030	1156	1156	1156	1156	0
396	20250407	131800	1879030	1156	1156	1156	1156	0
397	20250407	131700	1879030	1156	1156	1156	1156	0
398	20250407	131600	1879030	1156	1156	1156	1156	0
399	20250407	131500	1879030	1156	1156	1156	1156	0
400	20250407	131400	1879030	1156	1156	1156	1156	0
401	20250407	131300	1879030	1156	1156	1156	1156	0
402	20250407	131200	1879030	1156	1156	1156	1156	0
403	20250407	131100	1879030	1156	1156	1156	1156	0
404	20250407	131000	1879030	1156	1156	1156	1156	0
405	20250407	130900	1879030	1156	1156	1156	1156	0
406	20250407	130800	1879030	1156	1156	1156	1156	0
407	20250407	130700	1879030	1156	1156	1156	1156	0
408	20250407	130600	1879030	1156	1156	1156	1156	0
409	20250407	130500	1879030	1156	1156	1156	1156	0
410	20250407	130400	1879030	1156	1156	1156	1156	0
411	20250407	130300	1879030	1156	1156	1156	1156	0
412	20250407	130200	1879030	1156	1156	1156	1156	0
413	20250407	130100	1879030	1156	1156	1156	1156	0
414	20250407	130000	1879030	1156	1156	1156	1156	0
415	20250407	125900	1879030	1156	1156	1156	1156	0
416	20250407	125800	1879030	1156	1156	1156	1156	0
417	20250407	125700	1879030	1156	1156	1156	1156	0
418	20250407	125600	1879030	1156	1156	1156	1156	0
419	20250407	125500	1879030	1156	1156	1156	1156	0
420	20250407	125400	1879030	1156	1156	1156	1156	0
421	20250407	125300	1879030	1156	1156	1156	1156	0
422	20250407	125200	1879030	1156	1156	1156	1156	0
423	20250407	125100	1879030	1156	1156	1156	1156	0
424	20250407	125000	1879030	1156	1156	1156	1156	0
425	20250407	124900	1879030	1156	1156	1156	1156	0
426	20250407	124800	1879030	1156	1156	1156	1156	0
427	20250407	124700	1879030	1156	1156	1156	1156	0
428	20250407	124600	1879030	1156	1156	1156	1156	0
429	20250407	124500	1879030	1156	1156	1156	1156	0
430	20250407	124400	1879030	1156	1156	1156	1156	0
431	20250407	124300	1879030	1156	1156	1156	1156	0
432	20250407	124200	1879030	1156	1156	1156	1156	0
433	20250407	124100	1879030	1156	1156	1156	1156	0
434	20250407	124000	1879030	1156	1156	1156	1156	0
435	20250407	123900	1879030	1156	1156	1156	1156	0
436	20250407	123800	1879030	1156	1156	1156	1156	0
437	20250407	123700	1879030	1156	1156	1156	1156	0
438	20250407	123600	1879030	1156	1156	1156	1156	0
439	20250407	123500	1879030	1156	1156	1156	1156	0
440	20250407	123400	1879030	1156	1156	1156	1156	0
441	20250407	123300	1879030	1156	1156	1156	1156	0
442	20250407	123200	1879030	1156	1156	1156	1156	0
443	20250407	123100	1879030	1156	1156	1156	1156	0
444	20250407	123000	1879030	1156	1156	1156	1156	0
445	20250407	122900	1879030	1156	1156	1156	1156	0
446	20250407	122800	1879030	1156	1156	1156	1156	0
447	20250407	122700	1879030	1156	1156	1156	1156	0
448	20250407	122600	1879030	1156	1156	1156	1156	0
449	20250407	122500	1879030	1156	1156	1156	1156	0
450	20250407	122400	1879030	1156	1156	1156	1156	0
451	20250407	122300	1879030	1156	1156	1156	1156	0
452	20250407	122200	1879030	1156	1156	1156	1156	0
453	20250407	122100	1879030	1156	1156	1156	1156	0
454	20250407	122000	1879030	1156	1156	1156	1156	0
455	20250407	121900	1879030	1156	1156	1156	1156	0
456	20250407	121800	1879030	1156	1156	1156	1156	0
457	20250407	121700	1879030	1156	1156	1156	1156	0
458	20250407	121600	1879030	1156	1156	1156	1156	0
459	20250407	121500	1879030	1156	1156	1156	1156	0
460	20250407	121400	1879030	1156	1156	1156	1156	0
461	20250407	121300	1879030	1156	1156	1156	1156	0
462	20250407	121200	1879030	1156	1156	1156	1156	0
463	20250407	121100	1879030	1156	1156	1156	1156	0
464	20250407	121000	1879030	1156	1156	1156	1156	0
465	20250407	120900	1879030	1156	1156	1156	1156	0
466	20250407	120800	1879030	1156	1156	1156	1156	0
467	20250407	120700	1879030	1156	1156	1156	1156	0
468	20250407	120600	1879030	1156	1156	1156	1156	0
469	20250407	120500	1879030	1156	1156	1156	1156	0
470	20250407	120400	1879030	1156	1156	1156	1156	0
471	20250407	120300	1879030	1156	1156	1156	1156	0
472	20250407	120200	1879030	1156	1156	1156	1156	0
473	20250407	120100	1879030	1156	1156	1156	1156	0
474	20250407	120000	1879030	1156	1156	1156	1156	0
475	20250407	115900	1879030	1156	1156	1156	1156	0
476	20250407	115800	1879030	1156	1156	1156	1156	0
477	20250407	115700	1879030	1156	1156	1156	1156	0
478	20250407	115600	1879030	1156	1156	1156	1156	0
479	20250407	115500	1879030	1156	1156	1156	1156	0
480	20250407	115400	1879030	1156	1156	1156	1156	0
481	20250407	115300	1879030	1156	1156	1156	1156	0
482	20250407	115200	1879030	1156	1156	1156	1156	0
483	20250407	115100	1879030	1156	1156	1156	1156	0
484	20250407	115000	1879030	1156	1156	1156	1156	0
485	20250407	114900	1879030	1156	1156	1156	1156	0
486	20250407	114800	1879030	1156	1156	1156	1156	0
487	20250407	114700	1879030	1156	1156	1156	1156	0
488	20250407	114600	1879030	1156	1156	1156	1156	0
489	20250407	114500	1879030	1156	1156	1156	1156	0
490	20250407	114400	1879030	1156	1156	1156	1156	0
491	20250407	114300	1879030	1156	1156	1156	1156	0
492	20250407	114200	1879030	1156	1156	1156	1156	0
493	20250407	114100	1879030	1156	1156	1156	1156	0
494	20250407	114000	1879030	1156	1156	1156	1156	0
495	20250407	113900	1879030	1156	1156	1156	1156	0
496	20250407	113800	1879030	1156	1156	1156	1156	0
497	20250407	113700	1879030	1156	1156	1156	1156	0
498	20250407	113600	1879030	1156	1156	1156	1156	0
499	20250407	113500	1879030	1156	1156	1156	1156	0
500	20250407	113400	1879030	1156	1156	1156	1156	0
501	20250407	113300	1879030	1156	1156	1156	1156	0
502	20250407	113200	1879030	1156	1156	1156	1156	0
503	20250407	113100	1879030	1156	1156	1156	1156	0
504	20250407	113000	1879030	1156	1156	1156	1156	0
505	20250407	112900	1879030	1156	1156	1156	1156	0
506	20250407	112800	1879030	1156	1156	1156	1156	0
507	20250407	112700	1879030	1156	1156	1156	1156	0
508	20250407	112600	1879030	1156	1156	1156	1156	0
509	20250407	112500	1879030	1156	1156	1156	1156	0
510	20250407	112400	1879030	1156	1156	1156	1156	0
511	20250407	112300	1879030	1156	1156	1156	1156	0
512	20250407	112200	1879030	1156	1156	1156	1156	0
513	20250407	112100	1879030	1156	1156	1156	1156	0
514	20250407	112000	1879030	1156	1156	1156	1156	0
515	20250407	111900	1879030	1156	1156	1156	1156	0
516	20250407	111800	1879030	1156	1156	1156	1156	0
517	20250407	111700	1879030	1156	1156	1156	1156	0
518	20250407	111600	1879030	1156	1156	1156	1156	0
519	20250407	111500	1879030	1156	1000	1156	1000	11
520	20250407	111400	1867874	1171	1171	1171	1171	0
521	20250407	111300	1867874	1171	1171	1171	1171	0
522	20250407	111200	1867874	1171	1171	1171	1171	0
523	20250407	111100	1867874	1171	1171	1171	1171	0
524	20250407	111000	1867874	1171	1171	1171	1171	0
525	20250407	110900	1867874	1171	1171	1171	1171	0
526	20250407	110800	1867874	1171	1171	1171	1171	0
527	20250407	110700	1867874	1171	1171	1171	1171	0
528	20250407	110600	1867874	1171	1171	1171	1171	0
529	20250407	110500	1867874	1171	1171	1171	1171	0
530	20250407	110400	1867874	1171	1171	1171	1171	0
531	20250407	110300	1867874	1171	1171	1171	1171	0
532	20250407	110200	1867874	1171	1171	1171	1171	0
533	20250407	110100	1867874	1171	1171	1171	1171	0
534	20250407	110000	1867874	1171	1171	1171	1171	0
535	20250407	105900	1867874	1171	1171	1171	1171	0
536	20250407	105800	1867874	1171	1171	1171	1171	0
537	20250407	105700	1867874	1171	1171	1171	1171	0
538	20250407	105600	1867874	1171	1171	1171	1171	0
539	20250407	105500	1867874	1171	1171	1171	1171	0
540	20250407	105400	1867874	1171	1171	1171	1171	0
541	20250407	105300	1867874	1171	1171	1171	1171	0
542	20250407	105200	1867874	1171	1171	1171	1171	0
543	20250407	105100	1867874	1171	1171	1171	1171	0
544	20250407	105000	1867874	1171	1171	1171	1171	0
545	20250407	104900	1867874	1171	1171	1171	1171	0
546	20250407	104800	1867874	1171	1171	1171	1171	0
547	20250407	104700	1867874	1171	1171	1171	1171	0
548	20250407	104600	1867874	1171	1171	1171	1171	0
549	20250407	104500	1867874	1171	1171	1171	1171	0
550	20250407	104400	1867874	1171	1171	1171	1171	0
551	20250407	104300	1867874	1171	1171	1171	1171	0
552	20250407	104200	1867874	1171	1171	1171	1171	0
553	20250407	104100	1867874	1171	1171	1171	1171	0
554	20250407	104000	1867874	1171	1171	1171	1171	0
555	20250407	103900	1867874	1171	1171	1171	1171	0
556	20250407	103800	1867874	1171	1171	1171	1171	0
557	20250407	103700	1867874	1171	1171	1171	1171	0
558	20250407	103600	1867874	1171	1171	1171	1171	0
559	20250407	103500	1867874	1171	1171	1171	1171	0
560	20250407	103400	1867874	1171	1171	1171	1171	0
561	20250407	103300	1867874	1171	1171	1171	1171	0
562	20250407	103200	1867874	1171	1171	1171	1171	0
563	20250407	103100	1867874	1171	1171	1171	1171	0
564	20250407	103000	1867874	1171	1171	1171	1171	0
565	20250407	102900	1867874	1171	1171	1171	1171	0
566	20250407	102800	1867874	1171	1171	1171	1171	0
567	20250407	102700	1867874	1171	1171	1171	1171	0
568	20250407	102600	1867874	1171	1171	1171	1171	0
569	20250407	102500	1867874	1171	1171	1171	1171	0
570	20250407	102400	1867874	1171	1171	1171	1171	0
571	20250407	102300	1867874	1171	1171	1171	1171	0
572	20250407	102200	1867874	1171	1171	1171	1171	0
573	20250407	102100	1867874	1171	1171	1171	1171	0
574	20250407	102000	1867874	1171	1171	1171	1171	0
575	20250407	101900	1867874	1171	1171	1171	1171	0
576	20250407	101800	1867874	1171	1171	1171	1171	0
577	20250407	101700	1867874	1171	1171	1171	1171	0
578	20250407	101600	1867874	1171	1171	1171	1171	0
579	20250407	101500	1867874	1171	1171	1171	1171	0
580	20250407	101400	1867874	1171	1171	1171	1171	0
581	20250407	101300	1867874	1171	1171	1171	1171	0
582	20250407	101200	1867874	1171	1171	1171	1171	0
583	20250407	101100	1867874	1171	1171	1171	1171	0
584	20250407	101000	1867874	1171	1171	1171	1171	0
585	20250407	100900	1867874	1171	1171	1171	1171	0
586	20250407	100800	1867874	1171	1171	1171	1171	0
587	20250407	100700	1867874	1171	1171	1171	1171	0
588	20250407	100600	1867874	1171	1171	1171	1171	0
589	20250407	100500	1867874	1171	1171	1171	1171	0
590	20250407	100400	1867874	1171	1171	1171	1171	0
591	20250407	100300	1867874	1171	1171	1171	1171	0
592	20250407	100200	1867874	1171	1171	1171	1171	0
593	20250407	100100	1867874	1171	1171	1171	1171	0
594	20250407	100000	1867874	1171	1171	1171	1171	0
595	20250407	095900	1867874	1171	1171	1171	1171	0
596	20250407	095800	1867874	1171	1171	1171	1171	0
597	20250407	095700	1867874	1171	1171	1171	1171	0
598	20250407	095600	1867874	1171	1171	1171	1171	0
599	20250407	095500	1867874	1171	1171	1171	1171	0
600	20250407	095400	1867874	1171	1171	1171	1171	0
601	20250407	095300	1867874	1171	1171	1171	1171	0
602	20250407	095200	1867874	1171	1171	1171	1171	0
603	20250407	095100	1867874	1171	1171	1171	1171	0
604	20250407	095000	1867874	1171	1171	1171	1171	0
605	20250407	094900	1867874	1171	1171	1171	1171	0
606	20250407	094800	1867874	1171	1171	1171	1171	0
607	20250407	094700	1867874	1171	1171	1171	1171	0
608	20250407	094600	1867874	1171	1171	1171	1171	0
609	20250407	094500	1867874	1171	1171	1171	1171	0
610	20250407	094400	1867874	1171	1171	1171	1171	0
611	20250407	094300	1867874	1171	1171	1171	1171	0
612	20250407	094200	1867874	1171	1171	1171	1171	0
613	20250407	094100	1867874	1171	1171	1171	1171	0
614	20250407	094000	1867874	1171	1171	1171	1171	0
615	20250407	093900	1867874	1171	1171	1171	1171	0
616	20250407	093800	1867874	1171	1171	1171	1171	0
617	20250407	093700	1867874	1171	1171	1171	1171	0
618	20250407	093600	1867874	1171	1171	1171	1171	0
619	20250407	093500	1867874	1171	1171	1171	1171	0
620	20250407	093400	1867874	1171	1171	1171	1171	0
621	20250407	093300	1867874	1171	1171	1171	1171	0
622	20250407	093200	1867874	1171	1171	1171	1171	0
623	20250407	093100	1867874	1171	1171	1171	1171	0
624	20250407	093000	1867874	1171	1171	1171	1171	0
625	20250407	092900	1867874	1171	1171	1171	1171	0
626	20250407	092800	1867874	1171	1171	1171	1171	0
627	20250407	092700	1867874	1171	1171	1171	1171	0
628	20250407	092600	1867874	1171	1171	1171	1171	0
629	20250407	092500	1867874	1171	1171	1171	1171	0
630	20250407	092400	1867874	1171	1171	1171	1171	0
631	20250407	092300	1867874	1171	1171	1171	1171	0
632	20250407	092200	1867874	1171	1171	1171	1171	0
633	20250407	092100	1867874	1171	1171	1171	1171	0
634	20250407	092000	1867874	1171	1171	1171	1171	0
635	20250407	091900	1867874	1171	1171	1171	1171	0
636	20250407	091800	1867874	1171	1171	1171	1171	0
637	20250407	091700	1867874	1171	1171	1171	1171	0
638	20250407	091600	1867874	1171	1171	1171	1171	1
639	20250407	091500	1866703	1166	1166	1166	1166	800
640	20250407	091400	933903	1000	1015	1015	1000	40
641	20250407	091300	893573	1173	1102	1173	1102	5
642	20250407	091200	887992	1102	1102	1102	1102	0
643	20250407	091100	887992	1102	1100	1102	1100	800
644	20250407	091000	6600	1100	1100	1100	1100	0
645	20250407	090900	6600	1100	1100	1100	1100	0
646	20250407	090800	6600	1100	1100	1100	1100	0
647	20250407	090700	6600	1100	1100	1100	1100	0
648	20250407	090600	6600	1100	1100	1100	1100	0
649	20250407	090500	6600	1100	1100	1100	1100	0
650	20250407	090400	6600	1100	1100	1100	1100	0
651	20250407	090300	6600	1100	1100	1100	1100	0
652	20250407	090200	6600	1100	1100	1100	1100	0
653	20250407	090100	6600	1100	1100	1100	1100	5
654	20250407	090000	1100	1100	1100	1100	1100	1