KissMeData/468760/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	212700	5596695	2090	2090	2090	2090	27
3	20250410	212600	5596695	2090	2090	2090	2090	0
4	20250410	212500	5596695	2090	2090	2090	2090	0
5	20250410	212400	5596695	2090	2090	2090	2090	0
6	20250410	212300	5596695	2090	2090	2090	2090	0
7	20250410	212200	5596695	2090	2090	2090	2090	0
8	20250410	212100	5596695	2090	2090	2090	2090	0
9	20250410	212000	5596695	2090	2090	2090	2090	0
10	20250410	211900	5596695	2090	2090	2090	2090	0
11	20250410	211800	5596695	2090	2090	2090	2090	0
12	20250410	211700	5596695	2090	2090	2090	2090	0
13	20250410	211600	5596695	2090	2090	2090	2090	0
14	20250410	211500	5596695	2090	2090	2090	2090	0
15	20250410	211400	5596695	2090	2090	2090	2090	0
16	20250410	211300	5596695	2090	2090	2090	2090	0
17	20250410	211200	5596695	2090	2090	2090	2090	0
18	20250410	211100	5596695	2090	2090	2090	2090	0
19	20250410	211000	5596695	2090	2090	2090	2090	0
20	20250410	210900	5596695	2090	2090	2090	2090	0
21	20250410	210800	5596695	2090	2090	2090	2090	0
22	20250410	210700	5596695	2090	2090	2090	2090	0
23	20250410	210600	5596695	2090	2090	2090	2090	0
24	20250410	210500	5596695	2090	2090	2090	2090	0
25	20250410	210400	5596695	2090	2090	2090	2090	0
26	20250410	210300	5596695	2090	2090	2090	2090	0
27	20250410	210200	5596695	2090	2090	2090	2090	0
28	20250410	210100	5596695	2090	2090	2090	2090	0
29	20250410	210000	5596695	2090	2090	2090	2090	0
30	20250410	205900	5596695	2090	2090	2090	2090	0
31	20250410	205800	5596695	2090	2090	2090	2090	0
32	20250410	205700	5596695	2090	2090	2090	2090	27
33	20250410	205600	5596695	2090	2090	2090	2090	0
34	20250410	205500	5596695	2090	2090	2090	2090	0
35	20250410	205400	5596695	2090	2090	2090	2090	0
36	20250410	205300	5596695	2090	2090	2090	2090	0
37	20250410	205200	5596695	2090	2090	2090	2090	0
38	20250410	205100	5596695	2090	2090	2090	2090	0
39	20250410	205000	5596695	2090	2090	2090	2090	0
40	20250410	204900	5596695	2090	2090	2090	2090	0
41	20250410	204800	5596695	2090	2090	2090	2090	0
42	20250410	204700	5596695	2090	2090	2090	2090	0
43	20250410	204600	5596695	2090	2090	2090	2090	0
44	20250410	204500	5596695	2090	2090	2090	2090	0
45	20250410	204400	5596695	2090	2090	2090	2090	0
46	20250410	204300	5596695	2090	2090	2090	2090	0
47	20250410	204200	5596695	2090	2090	2090	2090	0
48	20250410	204100	5596695	2090	2090	2090	2090	0
49	20250410	204000	5596695	2090	2090	2090	2090	0
50	20250410	203900	5596695	2090	2090	2090	2090	0
51	20250410	203800	5596695	2090	2090	2090	2090	0
52	20250410	203700	5596695	2090	2090	2090	2090	0
53	20250410	203600	5596695	2090	2090	2090	2090	0
54	20250410	203500	5596695	2090	2090	2090	2090	0
55	20250410	203400	5596695	2090	2090	2090	2090	0
56	20250410	203300	5596695	2090	2090	2090	2090	0
57	20250410	203200	5596695	2090	2090	2090	2090	0
58	20250410	203100	5596695	2090	2090	2090	2090	0
59	20250410	203000	5596695	2090	2090	2090	2090	0
60	20250410	202900	5596695	2090	2090	2090	2090	0
61	20250410	202800	5596695	2090	2090	2090	2090	0
62	20250410	202700	5596695	2090	2090	2090	2090	27
63	20250410	202600	5596695	2090	2090	2090	2090	0
64	20250410	202500	5596695	2090	2090	2090	2090	0
65	20250410	202400	5596695	2090	2090	2090	2090	0
66	20250410	202300	5596695	2090	2090	2090	2090	0
67	20250410	202200	5596695	2090	2090	2090	2090	0
68	20250410	202100	5596695	2090	2090	2090	2090	0
69	20250410	202000	5596695	2090	2090	2090	2090	0
70	20250410	201900	5596695	2090	2090	2090	2090	0
71	20250410	201800	5596695	2090	2090	2090	2090	0
72	20250410	201700	5596695	2090	2090	2090	2090	0
73	20250410	201600	5596695	2090	2090	2090	2090	0
74	20250410	201500	5596695	2090	2090	2090	2090	0
75	20250410	201400	5596695	2090	2090	2090	2090	0
76	20250410	201300	5596695	2090	2090	2090	2090	0
77	20250410	201200	5596695	2090	2090	2090	2090	0
78	20250410	201100	5596695	2090	2090	2090	2090	0
79	20250410	201000	5596695	2090	2090	2090	2090	0
80	20250410	200900	5596695	2090	2090	2090	2090	0
81	20250410	200800	5596695	2090	2090	2090	2090	0
82	20250410	200700	5596695	2090	2090	2090	2090	0
83	20250410	200600	5596695	2090	2090	2090	2090	0
84	20250410	200500	5596695	2090	2090	2090	2090	0
85	20250410	200400	5596695	2090	2090	2090	2090	0
86	20250410	200300	5596695	2090	2090	2090	2090	0
87	20250410	200200	5596695	2090	2090	2090	2090	0
88	20250410	200100	5596695	2090	2090	2090	2090	0
89	20250410	200000	5596695	2090	2090	2090	2090	0
90	20250410	195900	5596695	2090	2090	2090	2090	0
91	20250410	195800	5596695	2090	2090	2090	2090	0
92	20250410	195700	5596695	2090	2090	2090	2090	27
93	20250410	195600	5596695	2090	2090	2090	2090	0
94	20250410	195500	5596695	2090	2090	2090	2090	0
95	20250410	195400	5596695	2090	2090	2090	2090	0
96	20250410	195300	5596695	2090	2090	2090	2090	0
97	20250410	195200	5596695	2090	2090	2090	2090	0
98	20250410	195100	5596695	2090	2090	2090	2090	0
99	20250410	195000	5596695	2090	2090	2090	2090	0
100	20250410	194900	5596695	2090	2090	2090	2090	0
101	20250410	194800	5596695	2090	2090	2090	2090	0
102	20250410	194700	5596695	2090	2090	2090	2090	0
103	20250410	194600	5596695	2090	2090	2090	2090	0
104	20250410	194500	5596695	2090	2090	2090	2090	0
105	20250410	194400	5596695	2090	2090	2090	2090	0
106	20250410	194300	5596695	2090	2090	2090	2090	0
107	20250410	194200	5596695	2090	2090	2090	2090	0
108	20250410	194100	5596695	2090	2090	2090	2090	0
109	20250410	194000	5596695	2090	2090	2090	2090	0
110	20250410	193900	5596695	2090	2090	2090	2090	0
111	20250410	193800	5596695	2090	2090	2090	2090	0
112	20250410	193700	5596695	2090	2090	2090	2090	0
113	20250410	193600	5596695	2090	2090	2090	2090	0
114	20250410	193500	5596695	2090	2090	2090	2090	0
115	20250410	193400	5596695	2090	2090	2090	2090	0
116	20250410	193300	5596695	2090	2090	2090	2090	0
117	20250410	193200	5596695	2090	2090	2090	2090	0
118	20250410	193100	5596695	2090	2090	2090	2090	0
119	20250410	193000	5596695	2090	2090	2090	2090	0
120	20250410	192900	5596695	2090	2090	2090	2090	0
121	20250410	192800	5596695	2090	2090	2090	2090	0
122	20250410	192700	5596695	2090	2090	2090	2090	27
123	20250410	192600	5596695	2090	2090	2090	2090	0
124	20250410	192500	5596695	2090	2090	2090	2090	0
125	20250410	192400	5596695	2090	2090	2090	2090	0
126	20250410	192300	5596695	2090	2090	2090	2090	0
127	20250410	192200	5596695	2090	2090	2090	2090	0
128	20250410	192100	5596695	2090	2090	2090	2090	0
129	20250410	192000	5596695	2090	2090	2090	2090	0
130	20250410	191900	5596695	2090	2090	2090	2090	0
131	20250410	191800	5596695	2090	2090	2090	2090	0
132	20250410	191700	5596695	2090	2090	2090	2090	0
133	20250410	191600	5596695	2090	2090	2090	2090	0
134	20250410	191500	5596695	2090	2090	2090	2090	0
135	20250410	191400	5596695	2090	2090	2090	2090	0
136	20250410	191300	5596695	2090	2090	2090	2090	0
137	20250410	191200	5596695	2090	2090	2090	2090	0
138	20250410	191100	5596695	2090	2090	2090	2090	0
139	20250410	191000	5596695	2090	2090	2090	2090	0
140	20250410	190900	5596695	2090	2090	2090	2090	0
141	20250410	190800	5596695	2090	2090	2090	2090	0
142	20250410	190700	5596695	2090	2090	2090	2090	0
143	20250410	190600	5596695	2090	2090	2090	2090	0
144	20250410	190500	5596695	2090	2090	2090	2090	0
145	20250410	190400	5596695	2090	2090	2090	2090	0
146	20250410	190300	5596695	2090	2090	2090	2090	0
147	20250410	190200	5596695	2090	2090	2090	2090	0
148	20250410	190100	5596695	2090	2090	2090	2090	0
149	20250410	190000	5596695	2090	2090	2090	2090	0
150	20250410	185900	5596695	2090	2090	2090	2090	0
151	20250410	185800	5596695	2090	2090	2090	2090	0
152	20250410	185700	5596695	2090	2090	2090	2090	27
153	20250410	185600	5596695	2090	2090	2090	2090	0
154	20250410	185500	5596695	2090	2090	2090	2090	0
155	20250410	185400	5596695	2090	2090	2090	2090	0
156	20250410	185300	5596695	2090	2090	2090	2090	0
157	20250410	185200	5596695	2090	2090	2090	2090	0
158	20250410	185100	5596695	2090	2090	2090	2090	0
159	20250410	185000	5596695	2090	2090	2090	2090	0
160	20250410	184900	5596695	2090	2090	2090	2090	0
161	20250410	184800	5596695	2090	2090	2090	2090	0
162	20250410	184700	5596695	2090	2090	2090	2090	0
163	20250410	184600	5596695	2090	2090	2090	2090	0
164	20250410	184500	5596695	2090	2090	2090	2090	0
165	20250410	184400	5596695	2090	2090	2090	2090	0
166	20250410	184300	5596695	2090	2090	2090	2090	0
167	20250410	184200	5596695	2090	2090	2090	2090	0
168	20250410	184100	5596695	2090	2090	2090	2090	0
169	20250410	184000	5596695	2090	2090	2090	2090	0
170	20250410	183900	5596695	2090	2090	2090	2090	0
171	20250410	183800	5596695	2090	2090	2090	2090	0
172	20250410	183700	5596695	2090	2090	2090	2090	0
173	20250410	183600	5596695	2090	2090	2090	2090	0
174	20250410	183500	5596695	2090	2090	2090	2090	0
175	20250410	183400	5596695	2090	2090	2090	2090	0
176	20250410	183300	5596695	2090	2090	2090	2090	0
177	20250410	183200	5596695	2090	2090	2090	2090	0
178	20250410	183100	5596695	2090	2090	2090	2090	0
179	20250410	183000	5596695	2090	2090	2090	2090	0
180	20250410	182900	5596695	2090	2090	2090	2090	0
181	20250410	182800	5596695	2090	2090	2090	2090	0
182	20250410	182700	5596695	2090	2090	2090	2090	27
183	20250410	182600	5596695	2090	2090	2090	2090	0
184	20250410	182500	5596695	2090	2090	2090	2090	0
185	20250410	182400	5596695	2090	2090	2090	2090	0
186	20250410	182300	5596695	2090	2090	2090	2090	0
187	20250410	182200	5596695	2090	2090	2090	2090	0
188	20250410	182100	5596695	2090	2090	2090	2090	0
189	20250410	182000	5596695	2090	2090	2090	2090	0
190	20250410	181900	5596695	2090	2090	2090	2090	0
191	20250410	181800	5596695	2090	2090	2090	2090	0
192	20250410	181700	5596695	2090	2090	2090	2090	0
193	20250410	181600	5596695	2090	2090	2090	2090	0
194	20250410	181500	5596695	2090	2090	2090	2090	0
195	20250410	181400	5596695	2090	2090	2090	2090	0
196	20250410	181300	5596695	2090	2090	2090	2090	0
197	20250410	181200	5596695	2090	2090	2090	2090	0
198	20250410	181100	5596695	2090	2090	2090	2090	0
199	20250410	181000	5596695	2090	2090	2090	2090	0
200	20250410	180900	5596695	2090	2090	2090	2090	0
201	20250410	180800	5596695	2090	2090	2090	2090	0
202	20250410	180700	5596695	2090	2090	2090	2090	0
203	20250410	180600	5596695	2090	2090	2090	2090	0
204	20250410	180500	5596695	2090	2090	2090	2090	0
205	20250410	180400	5596695	2090	2090	2090	2090	0
206	20250410	180300	5596695	2090	2090	2090	2090	0
207	20250410	180200	5596695	2090	2090	2090	2090	0
208	20250410	180100	5596695	2090	2090	2090	2090	0
209	20250410	180000	5596695	2090	2090	2090	2090	0
210	20250410	175900	5596695	2090	2090	2090	2090	0
211	20250410	175800	5596695	2090	2090	2090	2090	0
212	20250410	175700	5596695	2090	2090	2090	2090	27
213	20250410	175600	5596695	2090	2090	2090	2090	0
214	20250410	175500	5596695	2090	2090	2090	2090	0
215	20250410	175400	5596695	2090	2090	2090	2090	0
216	20250410	175300	5596695	2090	2090	2090	2090	0
217	20250410	175200	5596695	2090	2090	2090	2090	0
218	20250410	175100	5596695	2090	2090	2090	2090	0
219	20250410	175000	5596695	2090	2090	2090	2090	0
220	20250410	174900	5596695	2090	2090	2090	2090	0
221	20250410	174800	5596695	2090	2090	2090	2090	0
222	20250410	174700	5596695	2090	2090	2090	2090	0
223	20250410	174600	5596695	2090	2090	2090	2090	0
224	20250410	174500	5596695	2090	2090	2090	2090	0
225	20250410	174400	5596695	2090	2090	2090	2090	0
226	20250410	174300	5596695	2090	2090	2090	2090	0
227	20250410	174200	5596695	2090	2090	2090	2090	0
228	20250410	174100	5596695	2090	2090	2090	2090	0
229	20250410	174000	5596695	2090	2090	2090	2090	0
230	20250410	173900	5596695	2090	2090	2090	2090	0
231	20250410	173800	5596695	2090	2090	2090	2090	0
232	20250410	173700	5596695	2090	2090	2090	2090	0
233	20250410	173600	5596695	2090	2090	2090	2090	0
234	20250410	173500	5596695	2090	2090	2090	2090	0
235	20250410	173400	5596695	2090	2090	2090	2090	0
236	20250410	173300	5596695	2090	2090	2090	2090	0
237	20250410	173200	5596695	2090	2090	2090	2090	0
238	20250410	173100	5596695	2090	2090	2090	2090	0
239	20250410	173000	5596695	2090	2090	2090	2090	0
240	20250410	172900	5596695	2090	2090	2090	2090	0
241	20250410	172800	5596695	2090	2090	2090	2090	0
242	20250410	172700	5596695	2090	2090	2090	2090	27
243	20250410	172600	5596695	2090	2090	2090	2090	0
244	20250410	172500	5596695	2090	2090	2090	2090	0
245	20250410	172400	5596695	2090	2090	2090	2090	0
246	20250410	172300	5596695	2090	2090	2090	2090	0
247	20250410	172200	5596695	2090	2090	2090	2090	0
248	20250410	172100	5596695	2090	2090	2090	2090	0
249	20250410	172000	5596695	2090	2090	2090	2090	0
250	20250410	171900	5596695	2090	2090	2090	2090	0
251	20250410	171800	5596695	2090	2090	2090	2090	0
252	20250410	171700	5596695	2090	2090	2090	2090	0
253	20250410	171600	5596695	2090	2090	2090	2090	0
254	20250410	171500	5596695	2090	2090	2090	2090	0
255	20250410	171400	5596695	2090	2090	2090	2090	0
256	20250410	171300	5596695	2090	2090	2090	2090	0
257	20250410	171200	5596695	2090	2090	2090	2090	0
258	20250410	171100	5596695	2090	2090	2090	2090	0
259	20250410	171000	5596695	2090	2090	2090	2090	0
260	20250410	170900	5596695	2090	2090	2090	2090	0
261	20250410	170800	5596695	2090	2090	2090	2090	0
262	20250410	170700	5596695	2090	2090	2090	2090	0
263	20250410	170600	5596695	2090	2090	2090	2090	0
264	20250410	170500	5596695	2090	2090	2090	2090	0
265	20250410	170400	5596695	2090	2090	2090	2090	0
266	20250410	170300	5596695	2090	2090	2090	2090	0
267	20250410	170200	5596695	2090	2090	2090	2090	0
268	20250410	170100	5596695	2090	2090	2090	2090	0
269	20250410	170000	5596695	2090	2090	2090	2090	0
270	20250410	165900	5596695	2090	2090	2090	2090	0
271	20250410	165800	5596695	2090	2090	2090	2090	0
272	20250410	165700	5596695	2090	2090	2090	2090	27
273	20250410	165600	5596695	2090	2090	2090	2090	0
274	20250410	165500	5596695	2090	2090	2090	2090	0
275	20250410	165400	5596695	2090	2090	2090	2090	0
276	20250410	165300	5596695	2090	2090	2090	2090	0
277	20250410	165200	5596695	2090	2090	2090	2090	0
278	20250410	165100	5596695	2090	2090	2090	2090	0
279	20250410	165000	5596695	2090	2090	2090	2090	0
280	20250410	164900	5596695	2090	2090	2090	2090	0
281	20250410	164800	5596695	2090	2090	2090	2090	0
282	20250410	164700	5596695	2090	2090	2090	2090	0
283	20250410	164600	5596695	2090	2090	2090	2090	0
284	20250410	164500	5596695	2090	2090	2090	2090	0
285	20250410	164400	5596695	2090	2090	2090	2090	0
286	20250410	164300	5596695	2090	2090	2090	2090	0
287	20250410	164200	5596695	2090	2090	2090	2090	0
288	20250410	164100	5596695	2090	2090	2090	2090	0
289	20250410	164000	5596695	2090	2090	2090	2090	0
290	20250410	163900	5596695	2090	2090	2090	2090	0
291	20250410	163800	5596695	2090	2090	2090	2090	0
292	20250410	163700	5596695	2090	2090	2090	2090	0
293	20250410	163600	5596695	2090	2090	2090	2090	0
294	20250410	163500	5596695	2090	2090	2090	2090	0
295	20250410	163400	5596695	2090	2090	2090	2090	0
296	20250410	163300	5596695	2090	2090	2090	2090	0
297	20250410	163200	5596695	2090	2090	2090	2090	0
298	20250410	163100	5596695	2090	2090	2090	2090	0
299	20250410	163000	5596695	2090	2090	2090	2090	0
300	20250410	162900	5596695	2090	2090	2090	2090	0
301	20250410	162800	5596695	2090	2090	2090	2090	0
302	20250410	162700	5596695	2090	2090	2090	2090	27
303	20250410	162600	5596695	2090	2090	2090	2090	0
304	20250410	162500	5596695	2090	2090	2090	2090	0
305	20250410	162400	5596695	2090	2090	2090	2090	0
306	20250410	162300	5596695	2090	2090	2090	2090	0
307	20250410	162200	5596695	2090	2090	2090	2090	0
308	20250410	162100	5596695	2090	2090	2090	2090	0
309	20250410	162000	5596695	2090	2090	2090	2090	0
310	20250410	161900	5596695	2090	2090	2090	2090	0
311	20250410	161800	5596695	2090	2090	2090	2090	0
312	20250410	161700	5596695	2090	2090	2090	2090	0
313	20250410	161600	5596695	2090	2090	2090	2090	0
314	20250410	161500	5596695	2090	2090	2090	2090	0
315	20250410	161400	5596695	2090	2090	2090	2090	0
316	20250410	161300	5596695	2090	2090	2090	2090	0
317	20250410	161200	5596695	2090	2090	2090	2090	0
318	20250410	161100	5596695	2090	2090	2090	2090	0
319	20250410	161000	5596695	2090	2090	2090	2090	0
320	20250410	160900	5596695	2090	2090	2090	2090	0
321	20250410	160800	5596695	2090	2090	2090	2090	0
322	20250410	160700	5596695	2090	2090	2090	2090	0
323	20250410	160600	5596695	2090	2090	2090	2090	0
324	20250410	160500	5596695	2090	2090	2090	2090	0
325	20250410	160400	5596695	2090	2090	2090	2090	0
326	20250410	160300	5596695	2090	2090	2090	2090	0
327	20250410	160200	5596695	2090	2090	2090	2090	0
328	20250410	160100	5596695	2090	2090	2090	2090	0
329	20250410	160000	5596695	2090	2090	2090	2090	0
330	20250410	155900	5596695	2090	2090	2090	2090	0
331	20250410	155800	5596695	2090	2090	2090	2090	0
332	20250410	155700	5596695	2090	2090	2090	2090	27
333	20250410	155600	5596695	2090	2090	2090	2090	0
334	20250410	155500	5596695	2090	2090	2090	2090	0
335	20250410	155400	5596695	2090	2090	2090	2090	0
336	20250410	155300	5596695	2090	2090	2090	2090	0
337	20250410	155200	5596695	2090	2090	2090	2090	0
338	20250410	155100	5596695	2090	2090	2090	2090	0
339	20250410	155000	5596695	2090	2090	2090	2090	0
340	20250410	154900	5596695	2090	2090	2090	2090	0
341	20250410	154800	5596695	2090	2090	2090	2090	0
342	20250410	154700	5596695	2090	2090	2090	2090	0
343	20250410	154600	5596695	2090	2090	2090	2090	0
344	20250410	154500	5596695	2090	2090	2090	2090	0
345	20250410	154400	5596695	2090	2090	2090	2090	0
346	20250410	154300	5596695	2090	2090	2090	2090	0
347	20250410	154200	5596695	2090	2090	2090	2090	0
348	20250410	154100	5596695	2090	2090	2090	2090	0
349	20250410	154000	5596695	2090	2090	2090	2090	0
350	20250410	153900	5596695	2090	2090	2090	2090	0
351	20250410	153800	5596695	2090	2090	2090	2090	0
352	20250410	153700	5596695	2090	2090	2090	2090	0
353	20250410	153600	5596695	2090	2090	2090	2090	0
354	20250410	153500	5596695	2090	2090	2090	2090	0
355	20250410	153400	5596695	2090	2090	2090	2090	0
356	20250410	153300	5596695	2090	2090	2090	2090	0
357	20250410	153200	5596695	2090	2090	2090	2090	0
358	20250410	153100	5596695	2090	2090	2090	2090	0
359	20250410	153000	5596695	2090	2090	2090	2090	27
360	20250410	152900	5540265	2090	2090	2090	2090	0
361	20250410	152800	5540265	2090	2090	2090	2090	0
362	20250410	152700	5540265	2090	2090	2090	2090	0
363	20250410	152600	5540265	2090	2090	2090	2090	0
364	20250410	152500	5540265	2090	2090	2090	2090	0
365	20250410	152400	5540265	2090	2090	2090	2090	0
366	20250410	152300	5540265	2090	2090	2090	2090	0
367	20250410	152200	5540265	2090	2090	2090	2090	0
368	20250410	152100	5540265	2090	2090	2090	2090	0
369	20250410	152000	5540265	2090	2090	2090	2090	0
370	20250410	151900	5540265	2090	2090	2090	2090	0
371	20250410	151800	5540265	2090	2090	2090	2090	0
372	20250410	151700	5540265	2090	2090	2090	2090	0
373	20250410	151600	5540265	2090	2090	2090	2090	0
374	20250410	151500	5540265	2090	2090	2090	2090	0
375	20250410	151400	5540265	2090	2090	2090	2090	0
376	20250410	151300	5540265	2090	2090	2090	2090	0
377	20250410	151200	5540265	2090	2090	2090	2090	0
378	20250410	151100	5540265	2090	2090	2090	2090	0
379	20250410	151000	5540265	2090	2090	2090	2090	0
380	20250410	150900	5540265	2090	2090	2090	2090	0
381	20250410	150800	5540265	2090	2090	2090	2090	0
382	20250410	150700	5540265	2090	2090	2090	2090	0
383	20250410	150600	5540265	2090	2090	2090	2090	0
384	20250410	150500	5540265	2090	2090	2090	2090	0
385	20250410	150400	5540265	2090	2090	2090	2090	0
386	20250410	150300	5540265	2090	2090	2090	2090	0
387	20250410	150200	5540265	2090	2090	2090	2090	0
388	20250410	150100	5540265	2090	2090	2090	2090	0
389	20250410	150000	5540265	2090	2090	2090	2090	0
390	20250410	145900	5540265	2090	2090	2090	2090	0
391	20250410	145800	5540265	2090	2090	2090	2090	0
392	20250410	145700	5540265	2090	2090	2090	2090	0
393	20250410	145600	5540265	2090	2090	2090	2090	0
394	20250410	145500	5540265	2090	2090	2090	2090	0
395	20250410	145400	5540265	2090	2090	2090	2090	0
396	20250410	145300	5540265	2090	2090	2090	2090	0
397	20250410	145200	5540265	2090	2090	2090	2090	0
398	20250410	145100	5540265	2090	2090	2090	2090	0
399	20250410	145000	5540265	2090	2090	2090	2090	0
400	20250410	144900	5540265	2090	2090	2090	2090	0
401	20250410	144800	5540265	2090	2090	2090	2090	0
402	20250410	144700	5540265	2090	2090	2090	2090	0
403	20250410	144600	5540265	2090	2090	2090	2090	0
404	20250410	144500	5540265	2090	2090	2090	2090	1
405	20250410	144400	5538175	2080	2080	2080	2080	0
406	20250410	144300	5538175	2080	2080	2080	2080	0
407	20250410	144200	5538175	2080	2080	2080	2080	0
408	20250410	144100	5538175	2080	2080	2080	2080	0
409	20250410	144000	5538175	2080	2080	2080	2080	0
410	20250410	143900	5538175	2080	2080	2080	2080	0
411	20250410	143800	5538175	2080	2080	2080	2080	0
412	20250410	143700	5538175	2080	2080	2080	2080	0
413	20250410	143600	5538175	2080	2080	2080	2080	0
414	20250410	143500	5538175	2080	2080	2080	2080	0
415	20250410	143400	5538175	2080	2080	2080	2080	0
416	20250410	143300	5538175	2080	2080	2080	2080	1
417	20250410	143200	5536095	2090	2090	2090	2090	0
418	20250410	143100	5536095	2090	2090	2090	2090	0
419	20250410	143000	5536095	2090	2090	2090	2090	0
420	20250410	142900	5536095	2090	2090	2090	2090	0
421	20250410	142800	5536095	2090	2090	2090	2090	0
422	20250410	142700	5536095	2090	2090	2090	2090	0
423	20250410	142600	5536095	2090	2090	2090	2090	0
424	20250410	142500	5536095	2090	2090	2090	2090	0
425	20250410	142400	5536095	2090	2090	2090	2090	0
426	20250410	142300	5536095	2090	2090	2090	2090	0
427	20250410	142200	5536095	2090	2090	2090	2090	0
428	20250410	142100	5536095	2090	2090	2090	2090	0
429	20250410	142000	5536095	2090	2090	2090	2090	0
430	20250410	141900	5536095	2090	2090	2090	2090	0
431	20250410	141800	5536095	2090	2090	2090	2090	0
432	20250410	141700	5536095	2090	2090	2090	2090	0
433	20250410	141600	5536095	2090	2090	2090	2090	0
434	20250410	141500	5536095	2090	2090	2090	2090	0
435	20250410	141400	5536095	2090	2090	2090	2090	0
436	20250410	141300	5536095	2090	2090	2090	2090	0
437	20250410	141200	5536095	2090	2090	2090	2090	0
438	20250410	141100	5536095	2090	2090	2090	2090	0
439	20250410	141000	5536095	2090	2090	2090	2090	0
440	20250410	140900	5536095	2090	2090	2090	2090	0
441	20250410	140800	5536095	2090	2090	2090	2090	0
442	20250410	140700	5536095	2090	2090	2090	2090	0
443	20250410	140600	5536095	2090	2090	2090	2090	0
444	20250410	140500	5536095	2090	2090	2090	2090	0
445	20250410	140400	5536095	2090	2090	2090	2090	0
446	20250410	140300	5536095	2090	2090	2090	2090	0
447	20250410	140200	5536095	2090	2090	2090	2090	0
448	20250410	140100	5536095	2090	2090	2090	2090	0
449	20250410	140000	5536095	2090	2090	2090	2090	0
450	20250410	135900	5536095	2090	2090	2090	2090	0
451	20250410	135800	5536095	2090	2090	2090	2090	0
452	20250410	135700	5536095	2090	2090	2090	2090	0
453	20250410	135600	5536095	2090	2090	2090	2090	0
454	20250410	135500	5536095	2090	2090	2090	2090	0
455	20250410	135400	5536095	2090	2090	2090	2090	0
456	20250410	135300	5536095	2090	2090	2090	2090	0
457	20250410	135200	5536095	2090	2090	2090	2090	0
458	20250410	135100	5536095	2090	2090	2090	2090	0
459	20250410	135000	5536095	2090	2090	2090	2090	0
460	20250410	134900	5536095	2090	2090	2090	2090	0
461	20250410	134800	5536095	2090	2090	2090	2090	0
462	20250410	134700	5536095	2090	2090	2090	2090	0
463	20250410	134600	5536095	2090	2090	2090	2090	0
464	20250410	134500	5536095	2090	2090	2090	2090	0
465	20250410	134400	5536095	2090	2090	2090	2090	0
466	20250410	134300	5536095	2090	2090	2090	2090	0
467	20250410	134200	5536095	2090	2090	2090	2090	0
468	20250410	134100	5536095	2090	2090	2090	2090	0
469	20250410	134000	5536095	2090	2090	2090	2090	0
470	20250410	133900	5536095	2090	2090	2090	2090	0
471	20250410	133800	5536095	2090	2090	2090	2090	0
472	20250410	133700	5536095	2090	2090	2090	2090	0
473	20250410	133600	5536095	2090	2090	2090	2090	0
474	20250410	133500	5536095	2090	2090	2090	2090	0
475	20250410	133400	5536095	2090	2090	2090	2090	0
476	20250410	133300	5536095	2090	2090	2090	2090	0
477	20250410	133200	5536095	2090	2090	2090	2090	0
478	20250410	133100	5536095	2090	2090	2090	2090	0
479	20250410	133000	5536095	2090	2090	2090	2090	0
480	20250410	132900	5536095	2090	2090	2090	2090	0
481	20250410	132800	5536095	2090	2090	2090	2090	0
482	20250410	132700	5536095	2090	2090	2090	2090	0
483	20250410	132600	5536095	2090	2090	2090	2090	0
484	20250410	132500	5536095	2090	2090	2090	2090	0
485	20250410	132400	5536095	2090	2090	2090	2090	0
486	20250410	132300	5536095	2090	2090	2090	2090	0
487	20250410	132200	5536095	2090	2090	2090	2090	0
488	20250410	132100	5536095	2090	2090	2090	2090	0
489	20250410	132000	5536095	2090	2090	2090	2090	0
490	20250410	131900	5536095	2090	2090	2090	2090	0
491	20250410	131800	5536095	2090	2090	2090	2090	0
492	20250410	131700	5536095	2090	2090	2090	2090	0
493	20250410	131600	5536095	2090	2090	2090	2090	0
494	20250410	131500	5536095	2090	2090	2090	2090	0
495	20250410	131400	5536095	2090	2090	2090	2090	0
496	20250410	131300	5536095	2090	2090	2090	2090	0
497	20250410	131200	5536095	2090	2090	2090	2090	0
498	20250410	131100	5536095	2090	2090	2090	2090	0
499	20250410	131000	5536095	2090	2090	2090	2090	0
500	20250410	130900	5536095	2090	2090	2090	2090	0
501	20250410	130800	5536095	2090	2090	2090	2090	0
502	20250410	130700	5536095	2090	2090	2090	2090	0
503	20250410	130600	5536095	2090	2090	2090	2090	0
504	20250410	130500	5536095	2090	2090	2090	2090	0
505	20250410	130400	5536095	2090	2090	2090	2090	0
506	20250410	130300	5536095	2090	2090	2090	2090	0
507	20250410	130200	5536095	2090	2090	2090	2090	0
508	20250410	130100	5536095	2090	2090	2090	2090	0
509	20250410	130000	5536095	2090	2090	2090	2090	0
510	20250410	125900	5536095	2090	2090	2090	2090	0
511	20250410	125800	5536095	2090	2090	2090	2090	0
512	20250410	125700	5536095	2090	2090	2090	2090	0
513	20250410	125600	5536095	2090	2090	2090	2090	0
514	20250410	125500	5536095	2090	2090	2090	2090	1
515	20250410	125400	5534005	2080	2080	2080	2080	0
516	20250410	125300	5534005	2080	2085	2085	2080	1883
517	20250410	125200	1617340	2095	2095	2095	2095	0
518	20250410	125100	1617340	2095	2095	2095	2095	0
519	20250410	125000	1617340	2095	2095	2095	2095	0
520	20250410	124900	1617340	2095	2095	2095	2095	0
521	20250410	124800	1617340	2095	2095	2095	2095	0
522	20250410	124700	1617340	2095	2095	2095	2095	0
523	20250410	124600	1617340	2095	2095	2095	2095	0
524	20250410	124500	1617340	2095	2095	2095	2095	0
525	20250410	124400	1617340	2095	2095	2095	2095	0
526	20250410	124300	1617340	2095	2095	2095	2095	0
527	20250410	124200	1617340	2095	2095	2095	2095	0
528	20250410	124100	1617340	2095	2095	2095	2095	0
529	20250410	124000	1617340	2095	2095	2095	2095	0
530	20250410	123900	1617340	2095	2095	2095	2095	0
531	20250410	123800	1617340	2095	2095	2095	2095	0
532	20250410	123700	1617340	2095	2095	2095	2095	0
533	20250410	123600	1617340	2095	2095	2095	2095	0
534	20250410	123500	1617340	2095	2095	2095	2095	0
535	20250410	123400	1617340	2095	2095	2095	2095	0
536	20250410	123300	1617340	2095	2095	2095	2095	0
537	20250410	123200	1617340	2095	2095	2095	2095	0
538	20250410	123100	1617340	2095	2095	2095	2095	0
539	20250410	123000	1617340	2095	2095	2095	2095	0
540	20250410	122900	1617340	2095	2095	2095	2095	0
541	20250410	122800	1617340	2095	2095	2095	2095	0
542	20250410	122700	1617340	2095	2095	2095	2095	0
543	20250410	122600	1617340	2095	2095	2095	2095	0
544	20250410	122500	1617340	2095	2095	2095	2095	0
545	20250410	122400	1617340	2095	2095	2095	2095	0
546	20250410	122300	1617340	2095	2095	2095	2095	0
547	20250410	122200	1617340	2095	2095	2095	2095	0
548	20250410	122100	1617340	2095	2095	2095	2095	0
549	20250410	122000	1617340	2095	2095	2095	2095	0
550	20250410	121900	1617340	2095	2095	2095	2095	0
551	20250410	121800	1617340	2095	2095	2095	2095	0
552	20250410	121700	1617340	2095	2095	2095	2095	0
553	20250410	121600	1617340	2095	2095	2095	2095	0
554	20250410	121500	1617340	2095	2095	2095	2095	0
555	20250410	121400	1617340	2095	2095	2095	2095	0
556	20250410	121300	1617340	2095	2095	2095	2095	0
557	20250410	121200	1617340	2095	2095	2095	2095	0
558	20250410	121100	1617340	2095	2095	2095	2095	0
559	20250410	121000	1617340	2095	2095	2095	2095	0
560	20250410	120900	1617340	2095	2095	2095	2095	0
561	20250410	120800	1617340	2095	2095	2095	2095	0
562	20250410	120700	1617340	2095	2095	2095	2095	0
563	20250410	120600	1617340	2095	2095	2095	2095	0
564	20250410	120500	1617340	2095	2095	2095	2095	0
565	20250410	120400	1617340	2095	2095	2095	2095	0
566	20250410	120300	1617340	2095	2095	2095	2095	0
567	20250410	120200	1617340	2095	2095	2095	2095	0
568	20250410	120100	1617340	2095	2095	2095	2095	0
569	20250410	120000	1617340	2095	2095	2095	2095	0
570	20250410	115900	1617340	2095	2095	2095	2095	0
571	20250410	115800	1617340	2095	2095	2095	2095	0
572	20250410	115700	1617340	2095	2095	2095	2095	0
573	20250410	115600	1617340	2095	2095	2095	2095	0
574	20250410	115500	1617340	2095	2095	2095	2095	0
575	20250410	115400	1617340	2095	2095	2095	2095	0
576	20250410	115300	1617340	2095	2095	2095	2095	0
577	20250410	115200	1617340	2095	2095	2095	2095	647
578	20250410	115100	261875	2095	2095	2095	2095	0
579	20250410	115000	261875	2095	2095	2095	2095	0
580	20250410	114900	261875	2095	2095	2095	2095	0
581	20250410	114800	261875	2095	2095	2095	2095	0
582	20250410	114700	261875	2095	2095	2095	2095	0
583	20250410	114600	261875	2095	2095	2095	2095	0
584	20250410	114500	261875	2095	2095	2095	2095	0
585	20250410	114400	261875	2095	2095	2095	2095	0
586	20250410	114300	261875	2095	2095	2095	2095	0
587	20250410	114200	261875	2095	2095	2095	2095	0
588	20250410	114100	261875	2095	2095	2095	2095	0
589	20250410	114000	261875	2095	2095	2095	2095	0
590	20250410	113900	261875	2095	2095	2095	2095	0
591	20250410	113800	261875	2095	2095	2095	2095	0
592	20250410	113700	261875	2095	2095	2095	2095	0
593	20250410	113600	261875	2095	2095	2095	2095	0
594	20250410	113500	261875	2095	2095	2095	2095	0
595	20250410	113400	261875	2095	2095	2095	2095	0
596	20250410	113300	261875	2095	2095	2095	2095	0
597	20250410	113200	261875	2095	2095	2095	2095	0
598	20250410	113100	261875	2095	2095	2095	2095	0
599	20250410	113000	261875	2095	2095	2095	2095	0
600	20250410	112900	261875	2095	2095	2095	2095	0
601	20250410	112800	261875	2095	2095	2095	2095	0
602	20250410	112700	261875	2095	2095	2095	2095	0
603	20250410	112600	261875	2095	2095	2095	2095	0
604	20250410	112500	261875	2095	2095	2095	2095	0
605	20250410	112400	261875	2095	2095	2095	2095	10
606	20250410	112300	240925	2095	2095	2095	2095	0
607	20250410	112200	240925	2095	2095	2095	2095	0
608	20250410	112100	240925	2095	2095	2095	2095	0
609	20250410	112000	240925	2095	2095	2095	2095	0
610	20250410	111900	240925	2095	2095	2095	2095	0
611	20250410	111800	240925	2095	2095	2095	2095	0
612	20250410	111700	240925	2095	2095	2095	2095	0
613	20250410	111600	240925	2095	2095	2095	2095	0
614	20250410	111500	240925	2095	2095	2095	2095	0
615	20250410	111400	240925	2095	2095	2095	2095	0
616	20250410	111300	240925	2095	2095	2095	2095	0
617	20250410	111200	240925	2095	2095	2095	2095	0
618	20250410	111100	240925	2095	2095	2095	2095	0
619	20250410	111000	240925	2095	2095	2095	2095	0
620	20250410	110900	240925	2095	2095	2095	2095	0
621	20250410	110800	240925	2095	2095	2095	2095	0
622	20250410	110700	240925	2095	2095	2095	2095	0
623	20250410	110600	240925	2095	2095	2095	2095	0
624	20250410	110500	240925	2095	2095	2095	2095	113
625	20250410	110400	4190	2095	2095	2095	2095	0
626	20250410	110300	4190	2095	2095	2095	2095	0
627	20250410	110200	4190	2095	2095	2095	2095	0
628	20250410	110100	4190	2095	2095	2095	2095	0
629	20250410	110000	4190	2095	2095	2095	2095	0
630	20250410	105900	4190	2095	2095	2095	2095	0
631	20250410	105800	4190	2095	2095	2095	2095	0
632	20250410	105700	4190	2095	2095	2095	2095	0
633	20250410	105600	4190	2095	2095	2095	2095	0
634	20250410	105500	4190	2095	2095	2095	2095	0
635	20250410	105400	4190	2095	2095	2095	2095	0
636	20250410	105300	4190	2095	2095	2095	2095	0
637	20250410	105200	4190	2095	2095	2095	2095	0
638	20250410	105100	4190	2095	2095	2095	2095	0
639	20250410	105000	4190	2095	2095	2095	2095	0
640	20250410	104900	4190	2095	2095	2095	2095	0
641	20250410	104800	4190	2095	2095	2095	2095	0
642	20250410	104700	4190	2095	2095	2095	2095	0
643	20250410	104600	4190	2095	2095	2095	2095	0
644	20250410	104500	4190	2095	2095	2095	2095	0
645	20250410	104400	4190	2095	2095	2095	2095	0
646	20250410	104300	4190	2095	2095	2095	2095	0
647	20250410	104200	4190	2095	2095	2095	2095	0
648	20250410	104100	4190	2095	2095	2095	2095	0
649	20250410	104000	4190	2095	2095	2095	2095	0
650	20250410	103900	4190	2095	2095	2095	2095	0
651	20250410	103800	4190	2095	2095	2095	2095	0
652	20250410	103700	4190	2095	2095	2095	2095	0
653	20250410	103600	4190	2095	2095	2095	2095	0
654	20250410	103500	4190	2095	2095	2095	2095	0
655	20250410	103400	4190	2095	2095	2095	2095	0
656	20250410	103300	4190	2095	2095	2095	2095	0
657	20250410	103200	4190	2095	2095	2095	2095	0
658	20250410	103100	4190	2095	2095	2095	2095	0
659	20250410	103000	4190	2095	2095	2095	2095	0
660	20250410	102900	4190	2095	2095	2095	2095	0
661	20250410	102800	4190	2095	2095	2095	2095	0
662	20250410	102700	4190	2095	2095	2095	2095	0
663	20250410	102600	4190	2095	2095	2095	2095	0
664	20250410	102500	4190	2095	2095	2095	2095	0
665	20250410	102400	4190	2095	2095	2095	2095	0
666	20250410	102300	4190	2095	2095	2095	2095	0
667	20250410	102200	4190	2095	2095	2095	2095	0
668	20250410	102100	4190	2095	2095	2095	2095	0
669	20250410	102000	4190	2095	2095	2095	2095	0
670	20250410	101900	4190	2095	2095	2095	2095	0
671	20250410	101800	4190	2095	2095	2095	2095	0
672	20250410	101700	4190	2095	2095	2095	2095	0
673	20250410	101600	4190	2095	2095	2095	2095	0
674	20250410	101500	4190	2095	2095	2095	2095	0
675	20250410	101400	4190	2095	2095	2095	2095	0
676	20250410	101300	4190	2095	2095	2095	2095	0
677	20250410	101200	4190	2095	2095	2095	2095	0
678	20250410	101100	4190	2095	2095	2095	2095	0
679	20250410	101000	4190	2095	2095	2095	2095	0
680	20250410	100900	4190	2095	2095	2095	2095	0
681	20250410	100800	4190	2095	2095	2095	2095	0
682	20250410	100700	4190	2095	2095	2095	2095	1
683	20250410	100600	2095	2095	2095	2095	2095	0
684	20250410	100500	2095	2095	2095	2095	2095	0
685	20250410	100400	2095	2095	2095	2095	2095	0
686	20250410	100300	2095	2095	2095	2095	2095	0
687	20250410	100200	2095	2095	2095	2095	2095	0
688	20250410	100100	2095	2095	2095	2095	2095	0
689	20250410	100000	2095	2095	2095	2095	2095	0
690	20250410	095900	2095	2095	2095	2095	2095	0
691	20250410	095800	2095	2095	2095	2095	2095	0
692	20250410	095700	2095	2095	2095	2095	2095	0
693	20250410	095600	2095	2095	2095	2095	2095	0
694	20250410	095500	2095	2095	2095	2095	2095	0
695	20250410	095400	2095	2095	2095	2095	2095	0
696	20250410	095300	2095	2095	2095	2095	2095	0
697	20250410	095200	2095	2095	2095	2095	2095	0
698	20250410	095100	2095	2095	2095	2095	2095	0
699	20250410	095000	2095	2095	2095	2095	2095	0
700	20250410	094900	2095	2095	2095	2095	2095	0
701	20250410	094800	2095	2095	2095	2095	2095	0
702	20250410	094700	2095	2095	2095	2095	2095	0
703	20250410	094600	2095	2095	2095	2095	2095	1
704	20250410	094500	0	2095	2095	2095	2095	0
705	20250410	094400	0	2095	2095	2095	2095	0
706	20250410	094300	0	2095	2095	2095	2095	0
707	20250410	094200	0	2095	2095	2095	2095	0
708	20250410	094100	0	2095	2095	2095	2095	0
709	20250410	094000	0	2095	2095	2095	2095	0
710	20250410	093900	0	2095	2095	2095	2095	0
711	20250410	093800	0	2095	2095	2095	2095	0
712	20250410	093700	0	2095	2095	2095	2095	0
713	20250410	093600	0	2095	2095	2095	2095	0
714	20250410	093500	0	2095	2095	2095	2095	0
715	20250410	093400	0	2095	2095	2095	2095	0
716	20250410	093300	0	2095	2095	2095	2095	0
717	20250410	093200	0	2095	2095	2095	2095	0
718	20250410	093100	0	2095	2095	2095	2095	0
719	20250410	093000	0	2095	2095	2095	2095	0
720	20250410	092900	0	2095	2095	2095	2095	0
721	20250410	092800	0	2095	2095	2095	2095	0
722	20250410	092700	0	2095	2095	2095	2095	0
723	20250410	092600	0	2095	2095	2095	2095	0
724	20250410	092500	0	2095	2095	2095	2095	0
725	20250410	092400	0	2095	2095	2095	2095	0
726	20250410	092300	0	2095	2095	2095	2095	0
727	20250410	092200	0	2095	2095	2095	2095	0
728	20250410	092100	0	2095	2095	2095	2095	0
729	20250410	092000	0	2095	2095	2095	2095	0
730	20250410	091900	0	2095	2095	2095	2095	0
731	20250410	091800	0	2095	2095	2095	2095	0
732	20250410	091700	0	2095	2095	2095	2095	0
733	20250410	091600	0	2095	2095	2095	2095	0
734	20250410	091500	0	2095	2095	2095	2095	0
735	20250410	091400	0	2095	2095	2095	2095	0
736	20250410	091300	0	2095	2095	2095	2095	0
737	20250410	091200	0	2095	2095	2095	2095	0
738	20250410	091100	0	2095	2095	2095	2095	0
739	20250410	091000	0	2095	2095	2095	2095	0
740	20250410	090900	0	2095	2095	2095	2095	0
741	20250410	090800	0	2095	2095	2095	2095	0
742	20250410	090700	0	2095	2095	2095	2095	0
743	20250410	090600	0	2095	2095	2095	2095	0
744	20250410	090500	0	2095	2095	2095	2095	0
745	20250410	090400	0	2095	2095	2095	2095	0
746	20250410	090300	0	2095	2095	2095	2095	0
747	20250410	090200	0	2095	2095	2095	2095	0
748	20250410	090100	0	2095	2095	2095	2095	0
749	20250410	090000	0	2095	2095	2095	2095	0