KissMeData/478110/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212900	545924	1996	1996	1996	1996	160
3	20250408	212800	545924	1996	1996	1996	1996	0
4	20250408	212700	545924	1996	1996	1996	1996	0
5	20250408	212600	545924	1996	1996	1996	1996	0
6	20250408	212500	545924	1996	1996	1996	1996	0
7	20250408	212400	545924	1996	1996	1996	1996	0
8	20250408	212300	545924	1996	1996	1996	1996	0
9	20250408	212200	545924	1996	1996	1996	1996	0
10	20250408	212100	545924	1996	1996	1996	1996	0
11	20250408	212000	545924	1996	1996	1996	1996	0
12	20250408	211900	545924	1996	1996	1996	1996	0
13	20250408	211800	545924	1996	1996	1996	1996	0
14	20250408	211700	545924	1996	1996	1996	1996	0
15	20250408	211600	545924	1996	1996	1996	1996	0
16	20250408	211500	545924	1996	1996	1996	1996	0
17	20250408	211400	545924	1996	1996	1996	1996	0
18	20250408	211300	545924	1996	1996	1996	1996	0
19	20250408	211200	545924	1996	1996	1996	1996	0
20	20250408	211100	545924	1996	1996	1996	1996	0
21	20250408	211000	545924	1996	1996	1996	1996	0
22	20250408	210900	545924	1996	1996	1996	1996	0
23	20250408	210800	545924	1996	1996	1996	1996	0
24	20250408	210700	545924	1996	1996	1996	1996	0
25	20250408	210600	545924	1996	1996	1996	1996	0
26	20250408	210500	545924	1996	1996	1996	1996	0
27	20250408	210400	545924	1996	1996	1996	1996	0
28	20250408	210300	545924	1996	1996	1996	1996	0
29	20250408	210200	545924	1996	1996	1996	1996	0
30	20250408	210100	545924	1996	1996	1996	1996	0
31	20250408	210000	545924	1996	1996	1996	1996	0
32	20250408	205900	545924	1996	1996	1996	1996	160
33	20250408	205800	545924	1996	1996	1996	1996	0
34	20250408	205700	545924	1996	1996	1996	1996	0
35	20250408	205600	545924	1996	1996	1996	1996	0
36	20250408	205500	545924	1996	1996	1996	1996	0
37	20250408	205400	545924	1996	1996	1996	1996	0
38	20250408	205300	545924	1996	1996	1996	1996	0
39	20250408	205200	545924	1996	1996	1996	1996	0
40	20250408	205100	545924	1996	1996	1996	1996	0
41	20250408	205000	545924	1996	1996	1996	1996	0
42	20250408	204900	545924	1996	1996	1996	1996	0
43	20250408	204800	545924	1996	1996	1996	1996	0
44	20250408	204700	545924	1996	1996	1996	1996	0
45	20250408	204600	545924	1996	1996	1996	1996	0
46	20250408	204500	545924	1996	1996	1996	1996	0
47	20250408	204400	545924	1996	1996	1996	1996	0
48	20250408	204300	545924	1996	1996	1996	1996	0
49	20250408	204200	545924	1996	1996	1996	1996	0
50	20250408	204100	545924	1996	1996	1996	1996	0
51	20250408	204000	545924	1996	1996	1996	1996	0
52	20250408	203900	545924	1996	1996	1996	1996	0
53	20250408	203800	545924	1996	1996	1996	1996	0
54	20250408	203700	545924	1996	1996	1996	1996	0
55	20250408	203600	545924	1996	1996	1996	1996	0
56	20250408	203500	545924	1996	1996	1996	1996	0
57	20250408	203400	545924	1996	1996	1996	1996	0
58	20250408	203300	545924	1996	1996	1996	1996	0
59	20250408	203200	545924	1996	1996	1996	1996	0
60	20250408	203100	545924	1996	1996	1996	1996	0
61	20250408	203000	545924	1996	1996	1996	1996	0
62	20250408	202900	545924	1996	1996	1996	1996	160
63	20250408	202800	545924	1996	1996	1996	1996	0
64	20250408	202700	545924	1996	1996	1996	1996	0
65	20250408	202600	545924	1996	1996	1996	1996	0
66	20250408	202500	545924	1996	1996	1996	1996	0
67	20250408	202400	545924	1996	1996	1996	1996	0
68	20250408	202300	545924	1996	1996	1996	1996	0
69	20250408	202200	545924	1996	1996	1996	1996	0
70	20250408	202100	545924	1996	1996	1996	1996	0
71	20250408	202000	545924	1996	1996	1996	1996	0
72	20250408	201900	545924	1996	1996	1996	1996	0
73	20250408	201800	545924	1996	1996	1996	1996	0
74	20250408	201700	545924	1996	1996	1996	1996	0
75	20250408	201600	545924	1996	1996	1996	1996	0
76	20250408	201500	545924	1996	1996	1996	1996	0
77	20250408	201400	545924	1996	1996	1996	1996	0
78	20250408	201300	545924	1996	1996	1996	1996	0
79	20250408	201200	545924	1996	1996	1996	1996	0
80	20250408	201100	545924	1996	1996	1996	1996	0
81	20250408	201000	545924	1996	1996	1996	1996	0
82	20250408	200900	545924	1996	1996	1996	1996	0
83	20250408	200800	545924	1996	1996	1996	1996	0
84	20250408	200700	545924	1996	1996	1996	1996	0
85	20250408	200600	545924	1996	1996	1996	1996	0
86	20250408	200500	545924	1996	1996	1996	1996	0
87	20250408	200400	545924	1996	1996	1996	1996	0
88	20250408	200300	545924	1996	1996	1996	1996	0
89	20250408	200200	545924	1996	1996	1996	1996	0
90	20250408	200100	545924	1996	1996	1996	1996	0
91	20250408	200000	545924	1996	1996	1996	1996	0
92	20250408	195900	545924	1996	1996	1996	1996	160
93	20250408	195800	545924	1996	1996	1996	1996	0
94	20250408	195700	545924	1996	1996	1996	1996	0
95	20250408	195600	545924	1996	1996	1996	1996	0
96	20250408	195500	545924	1996	1996	1996	1996	0
97	20250408	195400	545924	1996	1996	1996	1996	0
98	20250408	195300	545924	1996	1996	1996	1996	0
99	20250408	195200	545924	1996	1996	1996	1996	0
100	20250408	195100	545924	1996	1996	1996	1996	0
101	20250408	195000	545924	1996	1996	1996	1996	0
102	20250408	194900	545924	1996	1996	1996	1996	0
103	20250408	194800	545924	1996	1996	1996	1996	0
104	20250408	194700	545924	1996	1996	1996	1996	0
105	20250408	194600	545924	1996	1996	1996	1996	0
106	20250408	194500	545924	1996	1996	1996	1996	0
107	20250408	194400	545924	1996	1996	1996	1996	0
108	20250408	194300	545924	1996	1996	1996	1996	0
109	20250408	194200	545924	1996	1996	1996	1996	0
110	20250408	194100	545924	1996	1996	1996	1996	0
111	20250408	194000	545924	1996	1996	1996	1996	0
112	20250408	193900	545924	1996	1996	1996	1996	0
113	20250408	193800	545924	1996	1996	1996	1996	0
114	20250408	193700	545924	1996	1996	1996	1996	0
115	20250408	193600	545924	1996	1996	1996	1996	0
116	20250408	193500	545924	1996	1996	1996	1996	0
117	20250408	193400	545924	1996	1996	1996	1996	0
118	20250408	193300	545924	1996	1996	1996	1996	0
119	20250408	193200	545924	1996	1996	1996	1996	0
120	20250408	193100	545924	1996	1996	1996	1996	0
121	20250408	193000	545924	1996	1996	1996	1996	0
122	20250408	192900	545924	1996	1996	1996	1996	160
123	20250408	192800	545924	1996	1996	1996	1996	0
124	20250408	192700	545924	1996	1996	1996	1996	0
125	20250408	192600	545924	1996	1996	1996	1996	0
126	20250408	192500	545924	1996	1996	1996	1996	0
127	20250408	192400	545924	1996	1996	1996	1996	0
128	20250408	192300	545924	1996	1996	1996	1996	0
129	20250408	192200	545924	1996	1996	1996	1996	0
130	20250408	192100	545924	1996	1996	1996	1996	0
131	20250408	192000	545924	1996	1996	1996	1996	0
132	20250408	191900	545924	1996	1996	1996	1996	0
133	20250408	191800	545924	1996	1996	1996	1996	0
134	20250408	191700	545924	1996	1996	1996	1996	0
135	20250408	191600	545924	1996	1996	1996	1996	0
136	20250408	191500	545924	1996	1996	1996	1996	0
137	20250408	191400	545924	1996	1996	1996	1996	0
138	20250408	191300	545924	1996	1996	1996	1996	0
139	20250408	191200	545924	1996	1996	1996	1996	0
140	20250408	191100	545924	1996	1996	1996	1996	0
141	20250408	191000	545924	1996	1996	1996	1996	0
142	20250408	190900	545924	1996	1996	1996	1996	0
143	20250408	190800	545924	1996	1996	1996	1996	0
144	20250408	190700	545924	1996	1996	1996	1996	0
145	20250408	190600	545924	1996	1996	1996	1996	0
146	20250408	190500	545924	1996	1996	1996	1996	0
147	20250408	190400	545924	1996	1996	1996	1996	0
148	20250408	190300	545924	1996	1996	1996	1996	0
149	20250408	190200	545924	1996	1996	1996	1996	0
150	20250408	190100	545924	1996	1996	1996	1996	0
151	20250408	190000	545924	1996	1996	1996	1996	0
152	20250408	185900	545924	1996	1996	1996	1996	160
153	20250408	185800	545924	1996	1996	1996	1996	0
154	20250408	185700	545924	1996	1996	1996	1996	0
155	20250408	185600	545924	1996	1996	1996	1996	0
156	20250408	185500	545924	1996	1996	1996	1996	0
157	20250408	185400	545924	1996	1996	1996	1996	0
158	20250408	185300	545924	1996	1996	1996	1996	0
159	20250408	185200	545924	1996	1996	1996	1996	0
160	20250408	185100	545924	1996	1996	1996	1996	0
161	20250408	185000	545924	1996	1996	1996	1996	0
162	20250408	184900	545924	1996	1996	1996	1996	0
163	20250408	184800	545924	1996	1996	1996	1996	0
164	20250408	184700	545924	1996	1996	1996	1996	0
165	20250408	184600	545924	1996	1996	1996	1996	0
166	20250408	184500	545924	1996	1996	1996	1996	0
167	20250408	184400	545924	1996	1996	1996	1996	0
168	20250408	184300	545924	1996	1996	1996	1996	0
169	20250408	184200	545924	1996	1996	1996	1996	0
170	20250408	184100	545924	1996	1996	1996	1996	0
171	20250408	184000	545924	1996	1996	1996	1996	0
172	20250408	183900	545924	1996	1996	1996	1996	0
173	20250408	183800	545924	1996	1996	1996	1996	0
174	20250408	183700	545924	1996	1996	1996	1996	0
175	20250408	183600	545924	1996	1996	1996	1996	0
176	20250408	183500	545924	1996	1996	1996	1996	0
177	20250408	183400	545924	1996	1996	1996	1996	0
178	20250408	183300	545924	1996	1996	1996	1996	0
179	20250408	183200	545924	1996	1996	1996	1996	0
180	20250408	183100	545924	1996	1996	1996	1996	0
181	20250408	183000	545924	1996	1996	1996	1996	0
182	20250408	182900	545924	1996	1996	1996	1996	160
183	20250408	182800	545924	1996	1996	1996	1996	0
184	20250408	182700	545924	1996	1996	1996	1996	0
185	20250408	182600	545924	1996	1996	1996	1996	0
186	20250408	182500	545924	1996	1996	1996	1996	0
187	20250408	182400	545924	1996	1996	1996	1996	0
188	20250408	182300	545924	1996	1996	1996	1996	0
189	20250408	182200	545924	1996	1996	1996	1996	0
190	20250408	182100	545924	1996	1996	1996	1996	0
191	20250408	182000	545924	1996	1996	1996	1996	0
192	20250408	181900	545924	1996	1996	1996	1996	0
193	20250408	181800	545924	1996	1996	1996	1996	0
194	20250408	181700	545924	1996	1996	1996	1996	0
195	20250408	181600	545924	1996	1996	1996	1996	0
196	20250408	181500	545924	1996	1996	1996	1996	0
197	20250408	181400	545924	1996	1996	1996	1996	0
198	20250408	181300	545924	1996	1996	1996	1996	0
199	20250408	181200	545924	1996	1996	1996	1996	0
200	20250408	181100	545924	1996	1996	1996	1996	0
201	20250408	181000	545924	1996	1996	1996	1996	0
202	20250408	180900	545924	1996	1996	1996	1996	0
203	20250408	180800	545924	1996	1996	1996	1996	0
204	20250408	180700	545924	1996	1996	1996	1996	0
205	20250408	180600	545924	1996	1996	1996	1996	0
206	20250408	180500	545924	1996	1996	1996	1996	0
207	20250408	180400	545924	1996	1996	1996	1996	0
208	20250408	180300	545924	1996	1996	1996	1996	0
209	20250408	180200	545924	1996	1996	1996	1996	0
210	20250408	180100	545924	1996	1996	1996	1996	0
211	20250408	180000	545924	1996	1996	1996	1996	0
212	20250408	175900	545924	1996	1996	1996	1996	160
213	20250408	175800	545924	1996	1996	1996	1996	0
214	20250408	175700	545924	1996	1996	1996	1996	0
215	20250408	175600	545924	1996	1996	1996	1996	0
216	20250408	175500	545924	1996	1996	1996	1996	0
217	20250408	175400	545924	1996	1996	1996	1996	0
218	20250408	175300	545924	1996	1996	1996	1996	0
219	20250408	175200	545924	1996	1996	1996	1996	0
220	20250408	175100	545924	1996	1996	1996	1996	0
221	20250408	175000	545924	1996	1996	1996	1996	0
222	20250408	174900	545924	1996	1996	1996	1996	0
223	20250408	174800	545924	1996	1996	1996	1996	0
224	20250408	174700	545924	1996	1996	1996	1996	0
225	20250408	174600	545924	1996	1996	1996	1996	0
226	20250408	174500	545924	1996	1996	1996	1996	0
227	20250408	174400	545924	1996	1996	1996	1996	0
228	20250408	174300	545924	1996	1996	1996	1996	0
229	20250408	174200	545924	1996	1996	1996	1996	0
230	20250408	174100	545924	1996	1996	1996	1996	0
231	20250408	174000	545924	1996	1996	1996	1996	0
232	20250408	173900	545924	1996	1996	1996	1996	0
233	20250408	173800	545924	1996	1996	1996	1996	0
234	20250408	173700	545924	1996	1996	1996	1996	0
235	20250408	173600	545924	1996	1996	1996	1996	0
236	20250408	173500	545924	1996	1996	1996	1996	0
237	20250408	173400	545924	1996	1996	1996	1996	0
238	20250408	173300	545924	1996	1996	1996	1996	0
239	20250408	173200	545924	1996	1996	1996	1996	0
240	20250408	173100	545924	1996	1996	1996	1996	0
241	20250408	173000	545924	1996	1996	1996	1996	0
242	20250408	172900	545924	1996	1996	1996	1996	160
243	20250408	172800	545924	1996	1996	1996	1996	0
244	20250408	172700	545924	1996	1996	1996	1996	0
245	20250408	172600	545924	1996	1996	1996	1996	0
246	20250408	172500	545924	1996	1996	1996	1996	0
247	20250408	172400	545924	1996	1996	1996	1996	0
248	20250408	172300	545924	1996	1996	1996	1996	0
249	20250408	172200	545924	1996	1996	1996	1996	0
250	20250408	172100	545924	1996	1996	1996	1996	0
251	20250408	172000	545924	1996	1996	1996	1996	0
252	20250408	171900	545924	1996	1996	1996	1996	0
253	20250408	171800	545924	1996	1996	1996	1996	0
254	20250408	171700	545924	1996	1996	1996	1996	0
255	20250408	171600	545924	1996	1996	1996	1996	0
256	20250408	171500	545924	1996	1996	1996	1996	0
257	20250408	171400	545924	1996	1996	1996	1996	0
258	20250408	171300	545924	1996	1996	1996	1996	0
259	20250408	171200	545924	1996	1996	1996	1996	0
260	20250408	171100	545924	1996	1996	1996	1996	0
261	20250408	171000	545924	1996	1996	1996	1996	0
262	20250408	170900	545924	1996	1996	1996	1996	0
263	20250408	170800	545924	1996	1996	1996	1996	0
264	20250408	170700	545924	1996	1996	1996	1996	0
265	20250408	170600	545924	1996	1996	1996	1996	0
266	20250408	170500	545924	1996	1996	1996	1996	0
267	20250408	170400	545924	1996	1996	1996	1996	0
268	20250408	170300	545924	1996	1996	1996	1996	0
269	20250408	170200	545924	1996	1996	1996	1996	0
270	20250408	170100	545924	1996	1996	1996	1996	0
271	20250408	170000	545924	1996	1996	1996	1996	0
272	20250408	165900	545924	1996	1996	1996	1996	160
273	20250408	165800	545924	1996	1996	1996	1996	0
274	20250408	165700	545924	1996	1996	1996	1996	0
275	20250408	165600	545924	1996	1996	1996	1996	0
276	20250408	165500	545924	1996	1996	1996	1996	0
277	20250408	165400	545924	1996	1996	1996	1996	0
278	20250408	165300	545924	1996	1996	1996	1996	0
279	20250408	165200	545924	1996	1996	1996	1996	0
280	20250408	165100	545924	1996	1996	1996	1996	0
281	20250408	165000	545924	1996	1996	1996	1996	0
282	20250408	164900	545924	1996	1996	1996	1996	0
283	20250408	164800	545924	1996	1996	1996	1996	0
284	20250408	164700	545924	1996	1996	1996	1996	0
285	20250408	164600	545924	1996	1996	1996	1996	0
286	20250408	164500	545924	1996	1996	1996	1996	0
287	20250408	164400	545924	1996	1996	1996	1996	0
288	20250408	164300	545924	1996	1996	1996	1996	0
289	20250408	164200	545924	1996	1996	1996	1996	0
290	20250408	164100	545924	1996	1996	1996	1996	0
291	20250408	164000	545924	1996	1996	1996	1996	0
292	20250408	163900	545924	1996	1996	1996	1996	0
293	20250408	163800	545924	1996	1996	1996	1996	0
294	20250408	163700	545924	1996	1996	1996	1996	0
295	20250408	163600	545924	1996	1996	1996	1996	0
296	20250408	163500	545924	1996	1996	1996	1996	0
297	20250408	163400	545924	1996	1996	1996	1996	0
298	20250408	163300	545924	1996	1996	1996	1996	0
299	20250408	163200	545924	1996	1996	1996	1996	0
300	20250408	163100	545924	1996	1996	1996	1996	0
301	20250408	163000	545924	1996	1996	1996	1996	0
302	20250408	162900	545924	1996	1996	1996	1996	160
303	20250408	162800	545924	1996	1996	1996	1996	0
304	20250408	162700	545924	1996	1996	1996	1996	0
305	20250408	162600	545924	1996	1996	1996	1996	0
306	20250408	162500	545924	1996	1996	1996	1996	0
307	20250408	162400	545924	1996	1996	1996	1996	0
308	20250408	162300	545924	1996	1996	1996	1996	0
309	20250408	162200	545924	1996	1996	1996	1996	0
310	20250408	162100	545924	1996	1996	1996	1996	0
311	20250408	162000	545924	1996	1996	1996	1996	0
312	20250408	161900	545924	1996	1996	1996	1996	0
313	20250408	161800	545924	1996	1996	1996	1996	0
314	20250408	161700	545924	1996	1996	1996	1996	0
315	20250408	161600	545924	1996	1996	1996	1996	0
316	20250408	161500	545924	1996	1996	1996	1996	0
317	20250408	161400	545924	1996	1996	1996	1996	0
318	20250408	161300	545924	1996	1996	1996	1996	0
319	20250408	161200	545924	1996	1996	1996	1996	0
320	20250408	161100	545924	1996	1996	1996	1996	0
321	20250408	161000	545924	1996	1996	1996	1996	0
322	20250408	160900	545924	1996	1996	1996	1996	0
323	20250408	160800	545924	1996	1996	1996	1996	0
324	20250408	160700	545924	1996	1996	1996	1996	0
325	20250408	160600	545924	1996	1996	1996	1996	0
326	20250408	160500	545924	1996	1996	1996	1996	0
327	20250408	160400	545924	1996	1996	1996	1996	0
328	20250408	160300	545924	1996	1996	1996	1996	0
329	20250408	160200	545924	1996	1996	1996	1996	0
330	20250408	160100	545924	1996	1996	1996	1996	0
331	20250408	160000	545924	1996	1996	1996	1996	0
332	20250408	155900	545924	1996	1996	1996	1996	160
333	20250408	155800	545924	1996	1996	1996	1996	0
334	20250408	155700	545924	1996	1996	1996	1996	0
335	20250408	155600	545924	1996	1996	1996	1996	0
336	20250408	155500	545924	1996	1996	1996	1996	0
337	20250408	155400	545924	1996	1996	1996	1996	0
338	20250408	155300	545924	1996	1996	1996	1996	0
339	20250408	155200	545924	1996	1996	1996	1996	0
340	20250408	155100	545924	1996	1996	1996	1996	0
341	20250408	155000	545924	1996	1996	1996	1996	0
342	20250408	154900	545924	1996	1996	1996	1996	0
343	20250408	154800	545924	1996	1996	1996	1996	0
344	20250408	154700	545924	1996	1996	1996	1996	0
345	20250408	154600	545924	1996	1996	1996	1996	0
346	20250408	154500	545924	1996	1996	1996	1996	0
347	20250408	154400	545924	1996	1996	1996	1996	0
348	20250408	154300	545924	1996	1996	1996	1996	0
349	20250408	154200	545924	1996	1996	1996	1996	0
350	20250408	154100	545924	1996	1996	1996	1996	0
351	20250408	154000	545924	1996	1996	1996	1996	0
352	20250408	153900	545924	1996	1996	1996	1996	0
353	20250408	153800	545924	1996	1996	1996	1996	0
354	20250408	153700	545924	1996	1996	1996	1996	0
355	20250408	153600	545924	1996	1996	1996	1996	0
356	20250408	153500	545924	1996	1996	1996	1996	0
357	20250408	153400	545924	1996	1996	1996	1996	0
358	20250408	153300	545924	1996	1996	1996	1996	0
359	20250408	153200	545924	1996	1996	1996	1996	0
360	20250408	153100	545924	1996	1996	1996	1996	0
361	20250408	153000	545924	1996	1996	1996	1996	160
362	20250408	152900	226564	1999	1999	1999	1999	0
363	20250408	152800	226564	1999	1999	1999	1999	0
364	20250408	152700	226564	1999	1999	1999	1999	0
365	20250408	152600	226564	1999	1999	1999	1999	0
366	20250408	152500	226564	1999	1999	1999	1999	0
367	20250408	152400	226564	1999	1999	1999	1999	0
368	20250408	152300	226564	1999	1999	1999	1999	0
369	20250408	152200	226564	1999	1999	1999	1999	0
370	20250408	152100	226564	1999	1999	1999	1999	0
371	20250408	152000	226564	1999	1999	1999	1999	0
372	20250408	151900	226564	1999	1999	1999	1999	0
373	20250408	151800	226564	1999	1999	1999	1999	0
374	20250408	151700	226564	1999	1999	1999	1999	1
375	20250408	151600	224565	2005	2005	2005	2005	0
376	20250408	151500	224565	2005	2005	2005	2005	0
377	20250408	151400	224565	2005	2005	2005	2005	0
378	20250408	151300	224565	2005	2005	2005	2005	0
379	20250408	151200	224565	2005	2005	2005	2005	0
380	20250408	151100	224565	2005	2005	2005	2005	0
381	20250408	151000	224565	2005	2005	2005	2005	0
382	20250408	150900	224565	2005	2005	2005	2005	0
383	20250408	150800	224565	2005	2005	2005	2005	0
384	20250408	150700	224565	2005	2005	2005	2005	0
385	20250408	150600	224565	2005	2005	2005	2005	0
386	20250408	150500	224565	2005	2005	2005	2005	0
387	20250408	150400	224565	2005	2005	2005	2005	0
388	20250408	150300	224565	2005	2005	2005	2005	0
389	20250408	150200	224565	2005	2005	2005	2005	0
390	20250408	150100	224565	2005	2005	2005	2005	0
391	20250408	150000	224565	2005	2005	2005	2005	0
392	20250408	145900	224565	2005	2005	2005	2005	0
393	20250408	145800	224565	2005	2005	2005	2005	0
394	20250408	145700	224565	2005	2005	2005	2005	0
395	20250408	145600	224565	2005	2005	2005	2005	0
396	20250408	145500	224565	2005	2005	2005	2005	0
397	20250408	145400	224565	2005	2005	2005	2005	0
398	20250408	145300	224565	2005	2005	2005	2005	0
399	20250408	145200	224565	2005	2005	2005	2005	0
400	20250408	145100	224565	2005	2005	2005	2005	0
401	20250408	145000	224565	2005	2005	2005	2005	0
402	20250408	144900	224565	2005	2005	2005	2005	0
403	20250408	144800	224565	2005	2005	2005	2005	0
404	20250408	144700	224565	2005	2005	2005	2005	0
405	20250408	144600	224565	2005	2005	2005	2005	0
406	20250408	144500	224565	2005	2005	2005	2005	0
407	20250408	144400	224565	2005	2005	2005	2005	0
408	20250408	144300	224565	2005	2005	2005	2005	0
409	20250408	144200	224565	2005	2005	2005	2005	0
410	20250408	144100	224565	2005	2005	2005	2005	0
411	20250408	144000	224565	2005	2005	2005	2005	0
412	20250408	143900	224565	2005	2005	2005	2005	0
413	20250408	143800	224565	2005	2005	2005	2005	0
414	20250408	143700	224565	2005	2005	2005	2005	0
415	20250408	143600	224565	2005	2005	2005	2005	0
416	20250408	143500	224565	2005	2005	2005	2005	0
417	20250408	143400	224565	2005	2005	2005	2005	0
418	20250408	143300	224565	2005	2005	2005	2005	0
419	20250408	143200	224565	2005	2005	2005	2005	0
420	20250408	143100	224565	2005	2005	2005	2005	0
421	20250408	143000	224565	2005	2005	2005	2005	0
422	20250408	142900	224565	2005	2005	2005	2005	0
423	20250408	142800	224565	2005	2005	2005	2005	0
424	20250408	142700	224565	2005	2005	2005	2005	0
425	20250408	142600	224565	2005	2005	2005	2005	0
426	20250408	142500	224565	2005	2005	2005	2005	0
427	20250408	142400	224565	2005	2005	2005	2005	0
428	20250408	142300	224565	2005	2005	2005	2005	0
429	20250408	142200	224565	2005	2005	2005	2005	0
430	20250408	142100	224565	2005	2005	2005	2005	0
431	20250408	142000	224565	2005	2005	2005	2005	0
432	20250408	141900	224565	2005	2005	2005	2005	0
433	20250408	141800	224565	2005	2005	2005	2005	0
434	20250408	141700	224565	2005	2005	2005	2005	0
435	20250408	141600	224565	2005	2005	2005	2005	0
436	20250408	141500	224565	2005	2005	2005	2005	0
437	20250408	141400	224565	2005	2005	2005	2005	0
438	20250408	141300	224565	2005	2005	2005	2005	0
439	20250408	141200	224565	2005	2005	2005	2005	0
440	20250408	141100	224565	2005	2005	2005	2005	0
441	20250408	141000	224565	2005	2005	2005	2005	0
442	20250408	140900	224565	2005	2005	2005	2005	0
443	20250408	140800	224565	2005	2005	2005	2005	0
444	20250408	140700	224565	2005	2005	2005	2005	0
445	20250408	140600	224565	2005	2005	2005	2005	0
446	20250408	140500	224565	2005	2005	2005	2005	0
447	20250408	140400	224565	2005	2005	2005	2005	0
448	20250408	140300	224565	2005	2005	2005	2005	0
449	20250408	140200	224565	2005	2005	2005	2005	0
450	20250408	140100	224565	2005	2005	2005	2005	0
451	20250408	140000	224565	2005	2005	2005	2005	0
452	20250408	135900	224565	2005	2005	2005	2005	0
453	20250408	135800	224565	2005	2005	2005	2005	0
454	20250408	135700	224565	2005	2005	2005	2005	0
455	20250408	135600	224565	2005	2005	2005	2005	0
456	20250408	135500	224565	2005	2005	2005	2005	0
457	20250408	135400	224565	2005	2005	2005	2005	0
458	20250408	135300	224565	2005	2005	2005	2005	0
459	20250408	135200	224565	2005	2005	2005	2005	0
460	20250408	135100	224565	2005	2005	2005	2005	0
461	20250408	135000	224565	2005	2005	2005	2005	0
462	20250408	134900	224565	2005	2005	2005	2005	0
463	20250408	134800	224565	2005	2005	2005	2005	0
464	20250408	134700	224565	2005	2005	2005	2005	0
465	20250408	134600	224565	2005	2005	2005	2005	0
466	20250408	134500	224565	2005	2005	2005	2005	0
467	20250408	134400	224565	2005	2005	2005	2005	0
468	20250408	134300	224565	2005	2005	2005	2005	0
469	20250408	134200	224565	2005	2005	2005	2005	0
470	20250408	134100	224565	2005	2005	2005	2005	0
471	20250408	134000	224565	2005	2005	2005	2005	0
472	20250408	133900	224565	2005	2005	2005	2005	0
473	20250408	133800	224565	2005	2005	2005	2005	0
474	20250408	133700	224565	2005	2005	2005	2005	0
475	20250408	133600	224565	2005	2005	2005	2005	0
476	20250408	133500	224565	2005	2005	2005	2005	0
477	20250408	133400	224565	2005	2005	2005	2005	0
478	20250408	133300	224565	2005	2005	2005	2005	0
479	20250408	133200	224565	2005	2005	2005	2005	0
480	20250408	133100	224565	2005	2005	2005	2005	0
481	20250408	133000	224565	2005	2005	2005	2005	0
482	20250408	132900	224565	2005	2005	2005	2005	0
483	20250408	132800	224565	2005	2005	2005	2005	0
484	20250408	132700	224565	2005	2005	2005	2005	0
485	20250408	132600	224565	2005	2005	2005	2005	0
486	20250408	132500	224565	2005	2005	2005	2005	0
487	20250408	132400	224565	2005	2005	2005	2005	0
488	20250408	132300	224565	2005	2005	2005	2005	0
489	20250408	132200	224565	2005	2005	2005	2005	0
490	20250408	132100	224565	2005	2005	2005	2005	0
491	20250408	132000	224565	2005	2005	2005	2005	0
492	20250408	131900	224565	2005	2005	2005	2005	0
493	20250408	131800	224565	2005	2005	2005	2005	0
494	20250408	131700	224565	2005	2005	2005	2005	0
495	20250408	131600	224565	2005	2005	2005	2005	0
496	20250408	131500	224565	2005	2005	2005	2005	0
497	20250408	131400	224565	2005	2005	2005	2005	0
498	20250408	131300	224565	2005	2005	2005	2005	0
499	20250408	131200	224565	2005	2005	2005	2005	0
500	20250408	131100	224565	2005	2005	2005	2005	0
501	20250408	131000	224565	2005	2005	2005	2005	0
502	20250408	130900	224565	2005	2005	2005	2005	0
503	20250408	130800	224565	2005	2005	2005	2005	0
504	20250408	130700	224565	2005	2005	2005	2005	0
505	20250408	130600	224565	2005	2005	2005	2005	0
506	20250408	130500	224565	2005	2005	2005	2005	0
507	20250408	130400	224565	2005	2005	2005	2005	0
508	20250408	130300	224565	2005	2005	2005	2005	0
509	20250408	130200	224565	2005	2005	2005	2005	0
510	20250408	130100	224565	2005	2005	2005	2005	0
511	20250408	130000	224565	2005	2005	2005	2005	0
512	20250408	125900	224565	2005	2005	2005	2005	0
513	20250408	125800	224565	2005	2005	2005	2005	0
514	20250408	125700	224565	2005	2005	2005	2005	0
515	20250408	125600	224565	2005	2005	2005	2005	0
516	20250408	125500	224565	2005	2005	2005	2005	0
517	20250408	125400	224565	2005	2005	2005	2005	0
518	20250408	125300	224565	2005	2005	2005	2005	0
519	20250408	125200	224565	2005	2005	2005	2005	0
520	20250408	125100	224565	2005	2005	2005	2005	0
521	20250408	125000	224565	2005	2005	2005	2005	0
522	20250408	124900	224565	2005	2005	2005	2005	0
523	20250408	124800	224565	2005	2005	2005	2005	0
524	20250408	124700	224565	2005	2005	2005	2005	0
525	20250408	124600	224565	2005	2005	2005	2005	0
526	20250408	124500	224565	2005	2005	2005	2005	0
527	20250408	124400	224565	2005	2005	2005	2005	0
528	20250408	124300	224565	2005	2005	2005	2005	0
529	20250408	124200	224565	2005	2005	2005	2005	0
530	20250408	124100	224565	2005	2005	2005	2005	0
531	20250408	124000	224565	2005	2005	2005	2005	0
532	20250408	123900	224565	2005	2005	2005	2005	0
533	20250408	123800	224565	2005	2005	2005	2005	0
534	20250408	123700	224565	2005	2005	2005	2005	0
535	20250408	123600	224565	2005	2005	2005	2005	0
536	20250408	123500	224565	2005	2005	2005	2005	0
537	20250408	123400	224565	2005	2005	2005	2005	0
538	20250408	123300	224565	2005	2005	2005	2005	0
539	20250408	123200	224565	2005	2005	2005	2005	0
540	20250408	123100	224565	2005	2005	2005	2005	0
541	20250408	123000	224565	2005	2005	2005	2005	0
542	20250408	122900	224565	2005	2005	2005	2005	0
543	20250408	122800	224565	2005	2005	2005	2005	0
544	20250408	122700	224565	2005	2005	2005	2005	0
545	20250408	122600	224565	2005	2005	2005	2005	0
546	20250408	122500	224565	2005	2005	2005	2005	0
547	20250408	122400	224565	2005	2005	2005	2005	0
548	20250408	122300	224565	2005	2005	2005	2005	0
549	20250408	122200	224565	2005	2005	2005	2005	0
550	20250408	122100	224565	2005	2005	2005	2005	0
551	20250408	122000	224565	2005	2005	2005	2005	0
552	20250408	121900	224565	2005	2005	2005	2005	0
553	20250408	121800	224565	2005	2005	2005	2005	0
554	20250408	121700	224565	2005	2005	2005	2005	0
555	20250408	121600	224565	2005	2005	2005	2005	0
556	20250408	121500	224565	2005	2005	2005	2005	0
557	20250408	121400	224565	2005	2005	2005	2005	0
558	20250408	121300	224565	2005	2005	2005	2005	0
559	20250408	121200	224565	2005	2005	2005	2005	0
560	20250408	121100	224565	2005	2005	2005	2005	0
561	20250408	121000	224565	2005	2005	2005	2005	0
562	20250408	120900	224565	2005	2005	2005	2005	0
563	20250408	120800	224565	2005	2005	2005	2005	0
564	20250408	120700	224565	2005	2005	2005	2005	0
565	20250408	120600	224565	2005	2005	2005	2005	0
566	20250408	120500	224565	2005	2005	2005	2005	0
567	20250408	120400	224565	2005	2005	2005	2005	0
568	20250408	120300	224565	2005	2005	2005	2005	0
569	20250408	120200	224565	2005	2005	2005	2005	0
570	20250408	120100	224565	2005	2005	2005	2005	0
571	20250408	120000	224565	2005	2005	2005	2005	0
572	20250408	115900	224565	2005	2005	2005	2005	0
573	20250408	115800	224565	2005	2005	2005	2005	0
574	20250408	115700	224565	2005	2005	2005	2005	0
575	20250408	115600	224565	2005	2005	2005	2005	0
576	20250408	115500	224565	2005	2005	2005	2005	0
577	20250408	115400	224565	2005	2005	2005	2005	0
578	20250408	115300	224565	2005	2005	2005	2005	0
579	20250408	115200	224565	2005	2005	2005	2005	0
580	20250408	115100	224565	2005	2005	2005	2005	0
581	20250408	115000	224565	2005	2005	2005	2005	0
582	20250408	114900	224565	2005	2005	2005	2005	0
583	20250408	114800	224565	2005	2005	2005	2005	0
584	20250408	114700	224565	2005	2005	2005	2005	0
585	20250408	114600	224565	2005	2005	2005	2005	0
586	20250408	114500	224565	2005	2005	2005	2005	0
587	20250408	114400	224565	2005	2005	2005	2005	0
588	20250408	114300	224565	2005	2005	2005	2005	0
589	20250408	114200	224565	2005	2005	2005	2005	0
590	20250408	114100	224565	2005	2005	2005	2005	0
591	20250408	114000	224565	2005	2005	2005	2005	0
592	20250408	113900	224565	2005	2005	2005	2005	0
593	20250408	113800	224565	2005	2005	2005	2005	0
594	20250408	113700	224565	2005	2005	2005	2005	0
595	20250408	113600	224565	2005	2005	2005	2005	0
596	20250408	113500	224565	2005	2005	2005	2005	0
597	20250408	113400	224565	2005	2005	2005	2005	0
598	20250408	113300	224565	2005	2005	2005	2005	0
599	20250408	113200	224565	2005	2005	2005	2005	0
600	20250408	113100	224565	2005	2005	2005	2005	0
601	20250408	113000	224565	2005	2005	2005	2005	0
602	20250408	112900	224565	2005	2005	2005	2005	0
603	20250408	112800	224565	2005	2005	2005	2005	0
604	20250408	112700	224565	2005	2005	2005	2005	0
605	20250408	112600	224565	2005	2005	2005	2005	0
606	20250408	112500	224565	2005	2005	2005	2005	0
607	20250408	112400	224565	2005	2005	2005	2005	0
608	20250408	112300	224565	2005	2005	2005	2005	0
609	20250408	112200	224565	2005	2005	2005	2005	0
610	20250408	112100	224565	2005	2005	2005	2005	0
611	20250408	112000	224565	2005	2005	2005	2005	0
612	20250408	111900	224565	2005	2005	2005	2005	0
613	20250408	111800	224565	2005	2005	2005	2005	0
614	20250408	111700	224565	2005	2005	2005	2005	0
615	20250408	111600	224565	2005	2005	2005	2005	0
616	20250408	111500	224565	2005	2005	2005	2005	0
617	20250408	111400	224565	2005	2005	2005	2005	0
618	20250408	111300	224565	2005	2005	2005	2005	0
619	20250408	111200	224565	2005	2005	2005	2005	0
620	20250408	111100	224565	2005	2005	2005	2005	0
621	20250408	111000	224565	2005	2005	2005	2005	0
622	20250408	110900	224565	2005	2005	2005	2005	0
623	20250408	110800	224565	2005	2005	2005	2005	0
624	20250408	110700	224565	2005	2005	2005	2005	0
625	20250408	110600	224565	2005	2005	2005	2005	0
626	20250408	110500	224565	2005	2005	2005	2005	0
627	20250408	110400	224565	2005	2005	2005	2005	0
628	20250408	110300	224565	2005	2005	2005	2005	0
629	20250408	110200	224565	2005	2005	2005	2005	0
630	20250408	110100	224565	2005	2005	2005	2005	0
631	20250408	110000	224565	2005	2005	2005	2005	0
632	20250408	105900	224565	2005	2005	2005	2005	0
633	20250408	105800	224565	2005	2005	2005	2005	0
634	20250408	105700	224565	2005	2005	2005	2005	0
635	20250408	105600	224565	2005	2005	2005	2005	0
636	20250408	105500	224565	2005	2005	2005	2005	0
637	20250408	105400	224565	2005	2005	2005	2005	0
638	20250408	105300	224565	2005	2005	2005	2005	0
639	20250408	105200	224565	2005	2005	2005	2005	0
640	20250408	105100	224565	2005	2005	2005	2005	0
641	20250408	105000	224565	2005	2005	2005	2005	0
642	20250408	104900	224565	2005	2005	2005	2005	0
643	20250408	104800	224565	2005	2005	2005	2005	0
644	20250408	104700	224565	2005	2005	2005	2005	0
645	20250408	104600	224565	2005	2005	2005	2005	0
646	20250408	104500	224565	2005	2005	2005	2005	0
647	20250408	104400	224565	2005	2005	2005	2005	0
648	20250408	104300	224565	2005	2005	2005	2005	0
649	20250408	104200	224565	2005	2005	2005	2005	0
650	20250408	104100	224565	2005	2005	2005	2005	0
651	20250408	104000	224565	2005	2005	2005	2005	0
652	20250408	103900	224565	2005	2005	2005	2005	0
653	20250408	103800	224565	2005	2005	2005	2005	0
654	20250408	103700	224565	2005	2005	2005	2005	0
655	20250408	103600	224565	2005	2005	2005	2005	0
656	20250408	103500	224565	2005	2005	2005	2005	0
657	20250408	103400	224565	2005	2005	2005	2005	0
658	20250408	103300	224565	2005	2005	2005	2005	0
659	20250408	103200	224565	2005	2005	2005	2005	0
660	20250408	103100	224565	2005	2005	2005	2005	0
661	20250408	103000	224565	2005	2005	2005	2005	0
662	20250408	102900	224565	2005	2005	2005	2005	0
663	20250408	102800	224565	2005	2005	2005	2005	0
664	20250408	102700	224565	2005	2005	2005	2005	0
665	20250408	102600	224565	2005	2005	2005	2005	0
666	20250408	102500	224565	2005	2005	2005	2005	0
667	20250408	102400	224565	2005	2005	2005	2005	0
668	20250408	102300	224565	2005	2005	2005	2005	0
669	20250408	102200	224565	2005	2005	2005	2005	0
670	20250408	102100	224565	2005	2005	2005	2005	0
671	20250408	102000	224565	2005	2005	2005	2005	0
672	20250408	101900	224565	2005	2005	2005	2005	0
673	20250408	101800	224565	2005	2005	2005	2005	0
674	20250408	101700	224565	2005	2005	2005	2005	0
675	20250408	101600	224565	2005	2005	2005	2005	0
676	20250408	101500	224565	2005	2005	2005	2005	0
677	20250408	101400	224565	2005	2005	2005	2005	0
678	20250408	101300	224565	2005	2005	2005	2005	0
679	20250408	101200	224565	2005	2005	2005	2005	0
680	20250408	101100	224565	2005	2005	2005	2005	0
681	20250408	101000	224565	2005	2005	2005	2005	0
682	20250408	100900	224565	2005	2005	2005	2005	0
683	20250408	100800	224565	2005	2005	2005	2005	0
684	20250408	100700	224565	2005	2005	2005	2005	1
685	20250408	100600	222560	2005	2005	2005	2005	0
686	20250408	100500	222560	2005	2005	2005	2005	0
687	20250408	100400	222560	2005	2005	2005	2005	0
688	20250408	100300	222560	2005	2005	2005	2005	0
689	20250408	100200	222560	2005	2005	2005	2005	5
690	20250408	100100	212535	2010	2010	2010	2010	0
691	20250408	100000	212535	2010	2010	2010	2010	0
692	20250408	095900	212535	2010	2010	2010	2010	0
693	20250408	095800	212535	2010	2010	2010	2010	0
694	20250408	095700	212535	2010	2010	2010	2010	0
695	20250408	095600	212535	2010	2010	2010	2010	0
696	20250408	095500	212535	2010	2010	2010	2010	0
697	20250408	095400	212535	2010	2010	2010	2010	0
698	20250408	095300	212535	2010	2010	2010	2010	0
699	20250408	095200	212535	2010	2010	2010	2010	0
700	20250408	095100	212535	2010	2010	2010	2010	0
701	20250408	095000	212535	2010	2010	2010	2010	0
702	20250408	094900	212535	2010	2010	2010	2010	0
703	20250408	094800	212535	2010	2010	2010	2010	1
704	20250408	094700	210525	2005	2005	2005	2005	0
705	20250408	094600	210525	2005	2005	2005	2005	0
706	20250408	094500	210525	2005	2005	2005	2005	5
707	20250408	094400	200500	2005	2005	2005	2005	0
708	20250408	094300	200500	2005	2005	2005	2005	0
709	20250408	094200	200500	2005	2005	2005	2005	0
710	20250408	094100	200500	2005	2005	2005	2005	0
711	20250408	094000	200500	2005	2005	2005	2005	0
712	20250408	093900	200500	2005	2005	2005	2005	0
713	20250408	093800	200500	2005	2005	2005	2005	99
714	20250408	093700	2005	2005	2005	2005	2005	0
715	20250408	093600	2005	2005	2005	2005	2005	0
716	20250408	093500	2005	2005	2005	2005	2005	0
717	20250408	093400	2005	2005	2005	2005	2005	0
718	20250408	093300	2005	2005	2005	2005	2005	0
719	20250408	093200	2005	2005	2005	2005	2005	0
720	20250408	093100	2005	2005	2005	2005	2005	0
721	20250408	093000	2005	2005	2005	2005	2005	0
722	20250408	092900	2005	2005	2005	2005	2005	0
723	20250408	092800	2005	2005	2005	2005	2005	0
724	20250408	092700	2005	2005	2005	2005	2005	0
725	20250408	092600	2005	2005	2005	2005	2005	0
726	20250408	092500	2005	2005	2005	2005	2005	0
727	20250408	092400	2005	2005	2005	2005	2005	0
728	20250408	092300	2005	2005	2005	2005	2005	0
729	20250408	092200	2005	2005	2005	2005	2005	0
730	20250408	092100	2005	2005	2005	2005	2005	0
731	20250408	092000	2005	2005	2005	2005	2005	0
732	20250408	091900	2005	2005	2005	2005	2005	0
733	20250408	091800	2005	2005	2005	2005	2005	0
734	20250408	091700	2005	2005	2005	2005	2005	0
735	20250408	091600	2005	2005	2005	2005	2005	0
736	20250408	091500	2005	2005	2005	2005	2005	0
737	20250408	091400	2005	2005	2005	2005	2005	0
738	20250408	091300	2005	2005	2005	2005	2005	0
739	20250408	091200	2005	2005	2005	2005	2005	0
740	20250408	091100	2005	2005	2005	2005	2005	0
741	20250408	091000	2005	2005	2005	2005	2005	0
742	20250408	090900	2005	2005	2005	2005	2005	0
743	20250408	090800	2005	2005	2005	2005	2005	0
744	20250408	090700	2005	2005	2005	2005	2005	0
745	20250408	090600	2005	2005	2005	2005	2005	0
746	20250408	090500	2005	2005	2005	2005	2005	0
747	20250408	090400	2005	2005	2005	2005	2005	0
748	20250408	090300	2005	2005	2005	2005	2005	0
749	20250408	090200	2005	2005	2005	2005	2005	0
750	20250408	090100	2005	2005	2005	2005	2005	0
751	20250408	090000	2005	2005	2005	2005	2005	1