KissMeData/468760/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	212000	11813115	2090	2090	2090	2090	6
3	20250403	211900	11813115	2090	2090	2090	2090	0
4	20250403	211800	11813115	2090	2090	2090	2090	0
5	20250403	211700	11813115	2090	2090	2090	2090	0
6	20250403	211600	11813115	2090	2090	2090	2090	0
7	20250403	211500	11813115	2090	2090	2090	2090	0
8	20250403	211400	11813115	2090	2090	2090	2090	0
9	20250403	211300	11813115	2090	2090	2090	2090	0
10	20250403	211200	11813115	2090	2090	2090	2090	0
11	20250403	211100	11813115	2090	2090	2090	2090	0
12	20250403	211000	11813115	2090	2090	2090	2090	0
13	20250403	210900	11813115	2090	2090	2090	2090	0
14	20250403	210800	11813115	2090	2090	2090	2090	0
15	20250403	210700	11813115	2090	2090	2090	2090	0
16	20250403	210600	11813115	2090	2090	2090	2090	0
17	20250403	210500	11813115	2090	2090	2090	2090	0
18	20250403	210400	11813115	2090	2090	2090	2090	0
19	20250403	210300	11813115	2090	2090	2090	2090	0
20	20250403	210200	11813115	2090	2090	2090	2090	0
21	20250403	210100	11813115	2090	2090	2090	2090	0
22	20250403	210000	11813115	2090	2090	2090	2090	0
23	20250403	205900	11813115	2090	2090	2090	2090	0
24	20250403	205800	11813115	2090	2090	2090	2090	0
25	20250403	205700	11813115	2090	2090	2090	2090	0
26	20250403	205600	11813115	2090	2090	2090	2090	0
27	20250403	205500	11813115	2090	2090	2090	2090	0
28	20250403	205400	11813115	2090	2090	2090	2090	0
29	20250403	205300	11813115	2090	2090	2090	2090	0
30	20250403	205200	11813115	2090	2090	2090	2090	0
31	20250403	205100	11813115	2090	2090	2090	2090	0
32	20250403	205000	11813115	2090	2090	2090	2090	6
33	20250403	204900	11813115	2090	2090	2090	2090	0
34	20250403	204800	11813115	2090	2090	2090	2090	0
35	20250403	204700	11813115	2090	2090	2090	2090	0
36	20250403	204600	11813115	2090	2090	2090	2090	0
37	20250403	204500	11813115	2090	2090	2090	2090	0
38	20250403	204400	11813115	2090	2090	2090	2090	0
39	20250403	204300	11813115	2090	2090	2090	2090	0
40	20250403	204200	11813115	2090	2090	2090	2090	0
41	20250403	204100	11813115	2090	2090	2090	2090	0
42	20250403	204000	11813115	2090	2090	2090	2090	0
43	20250403	203900	11813115	2090	2090	2090	2090	0
44	20250403	203800	11813115	2090	2090	2090	2090	0
45	20250403	203700	11813115	2090	2090	2090	2090	0
46	20250403	203600	11813115	2090	2090	2090	2090	0
47	20250403	203500	11813115	2090	2090	2090	2090	0
48	20250403	203400	11813115	2090	2090	2090	2090	0
49	20250403	203300	11813115	2090	2090	2090	2090	0
50	20250403	203200	11813115	2090	2090	2090	2090	0
51	20250403	203100	11813115	2090	2090	2090	2090	0
52	20250403	203000	11813115	2090	2090	2090	2090	0
53	20250403	202900	11813115	2090	2090	2090	2090	0
54	20250403	202800	11813115	2090	2090	2090	2090	0
55	20250403	202700	11813115	2090	2090	2090	2090	0
56	20250403	202600	11813115	2090	2090	2090	2090	0
57	20250403	202500	11813115	2090	2090	2090	2090	0
58	20250403	202400	11813115	2090	2090	2090	2090	0
59	20250403	202300	11813115	2090	2090	2090	2090	0
60	20250403	202200	11813115	2090	2090	2090	2090	0
61	20250403	202100	11813115	2090	2090	2090	2090	0
62	20250403	202000	11813115	2090	2090	2090	2090	6
63	20250403	201900	11813115	2090	2090	2090	2090	0
64	20250403	201800	11813115	2090	2090	2090	2090	0
65	20250403	201700	11813115	2090	2090	2090	2090	0
66	20250403	201600	11813115	2090	2090	2090	2090	0
67	20250403	201500	11813115	2090	2090	2090	2090	0
68	20250403	201400	11813115	2090	2090	2090	2090	0
69	20250403	201300	11813115	2090	2090	2090	2090	0
70	20250403	201200	11813115	2090	2090	2090	2090	0
71	20250403	201100	11813115	2090	2090	2090	2090	0
72	20250403	201000	11813115	2090	2090	2090	2090	0
73	20250403	200900	11813115	2090	2090	2090	2090	0
74	20250403	200800	11813115	2090	2090	2090	2090	0
75	20250403	200700	11813115	2090	2090	2090	2090	0
76	20250403	200600	11813115	2090	2090	2090	2090	0
77	20250403	200500	11813115	2090	2090	2090	2090	0
78	20250403	200400	11813115	2090	2090	2090	2090	0
79	20250403	200300	11813115	2090	2090	2090	2090	0
80	20250403	200200	11813115	2090	2090	2090	2090	0
81	20250403	200100	11813115	2090	2090	2090	2090	0
82	20250403	200000	11813115	2090	2090	2090	2090	0
83	20250403	195900	11813115	2090	2090	2090	2090	0
84	20250403	195800	11813115	2090	2090	2090	2090	0
85	20250403	195700	11813115	2090	2090	2090	2090	0
86	20250403	195600	11813115	2090	2090	2090	2090	0
87	20250403	195500	11813115	2090	2090	2090	2090	0
88	20250403	195400	11813115	2090	2090	2090	2090	0
89	20250403	195300	11813115	2090	2090	2090	2090	0
90	20250403	195200	11813115	2090	2090	2090	2090	0
91	20250403	195100	11813115	2090	2090	2090	2090	0
92	20250403	195000	11813115	2090	2090	2090	2090	6
93	20250403	194900	11813115	2090	2090	2090	2090	0
94	20250403	194800	11813115	2090	2090	2090	2090	0
95	20250403	194700	11813115	2090	2090	2090	2090	0
96	20250403	194600	11813115	2090	2090	2090	2090	0
97	20250403	194500	11813115	2090	2090	2090	2090	0
98	20250403	194400	11813115	2090	2090	2090	2090	0
99	20250403	194300	11813115	2090	2090	2090	2090	0
100	20250403	194200	11813115	2090	2090	2090	2090	0
101	20250403	194100	11813115	2090	2090	2090	2090	0
102	20250403	194000	11813115	2090	2090	2090	2090	0
103	20250403	193900	11813115	2090	2090	2090	2090	0
104	20250403	193800	11813115	2090	2090	2090	2090	0
105	20250403	193700	11813115	2090	2090	2090	2090	0
106	20250403	193600	11813115	2090	2090	2090	2090	0
107	20250403	193500	11813115	2090	2090	2090	2090	0
108	20250403	193400	11813115	2090	2090	2090	2090	0
109	20250403	193300	11813115	2090	2090	2090	2090	0
110	20250403	193200	11813115	2090	2090	2090	2090	0
111	20250403	193100	11813115	2090	2090	2090	2090	0
112	20250403	193000	11813115	2090	2090	2090	2090	0
113	20250403	192900	11813115	2090	2090	2090	2090	0
114	20250403	192800	11813115	2090	2090	2090	2090	0
115	20250403	192700	11813115	2090	2090	2090	2090	0
116	20250403	192600	11813115	2090	2090	2090	2090	0
117	20250403	192500	11813115	2090	2090	2090	2090	0
118	20250403	192400	11813115	2090	2090	2090	2090	0
119	20250403	192300	11813115	2090	2090	2090	2090	0
120	20250403	192200	11813115	2090	2090	2090	2090	0
121	20250403	192100	11813115	2090	2090	2090	2090	0
122	20250403	192000	11813115	2090	2090	2090	2090	6
123	20250403	191900	11813115	2090	2090	2090	2090	0
124	20250403	191800	11813115	2090	2090	2090	2090	0
125	20250403	191700	11813115	2090	2090	2090	2090	0
126	20250403	191600	11813115	2090	2090	2090	2090	0
127	20250403	191500	11813115	2090	2090	2090	2090	0
128	20250403	191400	11813115	2090	2090	2090	2090	0
129	20250403	191300	11813115	2090	2090	2090	2090	0
130	20250403	191200	11813115	2090	2090	2090	2090	0
131	20250403	191100	11813115	2090	2090	2090	2090	0
132	20250403	191000	11813115	2090	2090	2090	2090	0
133	20250403	190900	11813115	2090	2090	2090	2090	0
134	20250403	190800	11813115	2090	2090	2090	2090	0
135	20250403	190700	11813115	2090	2090	2090	2090	0
136	20250403	190600	11813115	2090	2090	2090	2090	0
137	20250403	190500	11813115	2090	2090	2090	2090	0
138	20250403	190400	11813115	2090	2090	2090	2090	0
139	20250403	190300	11813115	2090	2090	2090	2090	0
140	20250403	190200	11813115	2090	2090	2090	2090	0
141	20250403	190100	11813115	2090	2090	2090	2090	0
142	20250403	190000	11813115	2090	2090	2090	2090	0
143	20250403	185900	11813115	2090	2090	2090	2090	0
144	20250403	185800	11813115	2090	2090	2090	2090	0
145	20250403	185700	11813115	2090	2090	2090	2090	0
146	20250403	185600	11813115	2090	2090	2090	2090	0
147	20250403	185500	11813115	2090	2090	2090	2090	0
148	20250403	185400	11813115	2090	2090	2090	2090	0
149	20250403	185300	11813115	2090	2090	2090	2090	0
150	20250403	185200	11813115	2090	2090	2090	2090	0
151	20250403	185100	11813115	2090	2090	2090	2090	0
152	20250403	185000	11813115	2090	2090	2090	2090	6
153	20250403	184900	11813115	2090	2090	2090	2090	0
154	20250403	184800	11813115	2090	2090	2090	2090	0
155	20250403	184700	11813115	2090	2090	2090	2090	0
156	20250403	184600	11813115	2090	2090	2090	2090	0
157	20250403	184500	11813115	2090	2090	2090	2090	0
158	20250403	184400	11813115	2090	2090	2090	2090	0
159	20250403	184300	11813115	2090	2090	2090	2090	0
160	20250403	184200	11813115	2090	2090	2090	2090	0
161	20250403	184100	11813115	2090	2090	2090	2090	0
162	20250403	184000	11813115	2090	2090	2090	2090	0
163	20250403	183900	11813115	2090	2090	2090	2090	0
164	20250403	183800	11813115	2090	2090	2090	2090	0
165	20250403	183700	11813115	2090	2090	2090	2090	0
166	20250403	183600	11813115	2090	2090	2090	2090	0
167	20250403	183500	11813115	2090	2090	2090	2090	0
168	20250403	183400	11813115	2090	2090	2090	2090	0
169	20250403	183300	11813115	2090	2090	2090	2090	0
170	20250403	183200	11813115	2090	2090	2090	2090	0
171	20250403	183100	11813115	2090	2090	2090	2090	0
172	20250403	183000	11813115	2090	2090	2090	2090	0
173	20250403	182900	11813115	2090	2090	2090	2090	0
174	20250403	182800	11813115	2090	2090	2090	2090	0
175	20250403	182700	11813115	2090	2090	2090	2090	0
176	20250403	182600	11813115	2090	2090	2090	2090	0
177	20250403	182500	11813115	2090	2090	2090	2090	0
178	20250403	182400	11813115	2090	2090	2090	2090	0
179	20250403	182300	11813115	2090	2090	2090	2090	0
180	20250403	182200	11813115	2090	2090	2090	2090	0
181	20250403	182100	11813115	2090	2090	2090	2090	0
182	20250403	182000	11813115	2090	2090	2090	2090	6
183	20250403	181900	11813115	2090	2090	2090	2090	0
184	20250403	181800	11813115	2090	2090	2090	2090	0
185	20250403	181700	11813115	2090	2090	2090	2090	0
186	20250403	181600	11813115	2090	2090	2090	2090	0
187	20250403	181500	11813115	2090	2090	2090	2090	0
188	20250403	181400	11813115	2090	2090	2090	2090	0
189	20250403	181300	11813115	2090	2090	2090	2090	0
190	20250403	181200	11813115	2090	2090	2090	2090	0
191	20250403	181100	11813115	2090	2090	2090	2090	0
192	20250403	181000	11813115	2090	2090	2090	2090	0
193	20250403	180900	11813115	2090	2090	2090	2090	0
194	20250403	180800	11813115	2090	2090	2090	2090	0
195	20250403	180700	11813115	2090	2090	2090	2090	0
196	20250403	180600	11813115	2090	2090	2090	2090	0
197	20250403	180500	11813115	2090	2090	2090	2090	0
198	20250403	180400	11813115	2090	2090	2090	2090	0
199	20250403	180300	11813115	2090	2090	2090	2090	0
200	20250403	180200	11813115	2090	2090	2090	2090	0
201	20250403	180100	11813115	2090	2090	2090	2090	0
202	20250403	180000	11813115	2090	2090	2090	2090	0
203	20250403	175900	11813115	2090	2090	2090	2090	0
204	20250403	175800	11813115	2090	2090	2090	2090	0
205	20250403	175700	11813115	2090	2090	2090	2090	0
206	20250403	175600	11813115	2090	2090	2090	2090	0
207	20250403	175500	11813115	2090	2090	2090	2090	0
208	20250403	175400	11813115	2090	2090	2090	2090	0
209	20250403	175300	11813115	2090	2090	2090	2090	0
210	20250403	175200	11813115	2090	2090	2090	2090	0
211	20250403	175100	11813115	2090	2090	2090	2090	0
212	20250403	175000	11813115	2090	2090	2090	2090	6
213	20250403	174900	11813115	2090	2090	2090	2090	0
214	20250403	174800	11813115	2090	2090	2090	2090	0
215	20250403	174700	11813115	2090	2090	2090	2090	0
216	20250403	174600	11813115	2090	2090	2090	2090	0
217	20250403	174500	11813115	2090	2090	2090	2090	0
218	20250403	174400	11813115	2090	2090	2090	2090	0
219	20250403	174300	11813115	2090	2090	2090	2090	0
220	20250403	174200	11813115	2090	2090	2090	2090	0
221	20250403	174100	11813115	2090	2090	2090	2090	0
222	20250403	174000	11813115	2090	2090	2090	2090	0
223	20250403	173900	11813115	2090	2090	2090	2090	0
224	20250403	173800	11813115	2090	2090	2090	2090	0
225	20250403	173700	11813115	2090	2090	2090	2090	0
226	20250403	173600	11813115	2090	2090	2090	2090	0
227	20250403	173500	11813115	2090	2090	2090	2090	0
228	20250403	173400	11813115	2090	2090	2090	2090	0
229	20250403	173300	11813115	2090	2090	2090	2090	0
230	20250403	173200	11813115	2090	2090	2090	2090	0
231	20250403	173100	11813115	2090	2090	2090	2090	0
232	20250403	173000	11813115	2090	2090	2090	2090	0
233	20250403	172900	11813115	2090	2090	2090	2090	0
234	20250403	172800	11813115	2090	2090	2090	2090	0
235	20250403	172700	11813115	2090	2090	2090	2090	0
236	20250403	172600	11813115	2090	2090	2090	2090	0
237	20250403	172500	11813115	2090	2090	2090	2090	0
238	20250403	172400	11813115	2090	2090	2090	2090	0
239	20250403	172300	11813115	2090	2090	2090	2090	0
240	20250403	172200	11813115	2090	2090	2090	2090	0
241	20250403	172100	11813115	2090	2090	2090	2090	0
242	20250403	172000	11813115	2090	2090	2090	2090	6
243	20250403	171900	11813115	2090	2090	2090	2090	0
244	20250403	171800	11813115	2090	2090	2090	2090	0
245	20250403	171700	11813115	2090	2090	2090	2090	0
246	20250403	171600	11813115	2090	2090	2090	2090	0
247	20250403	171500	11813115	2090	2090	2090	2090	0
248	20250403	171400	11813115	2090	2090	2090	2090	0
249	20250403	171300	11813115	2090	2090	2090	2090	0
250	20250403	171200	11813115	2090	2090	2090	2090	0
251	20250403	171100	11813115	2090	2090	2090	2090	0
252	20250403	171000	11813115	2090	2090	2090	2090	0
253	20250403	170900	11813115	2090	2090	2090	2090	0
254	20250403	170800	11813115	2090	2090	2090	2090	0
255	20250403	170700	11813115	2090	2090	2090	2090	0
256	20250403	170600	11813115	2090	2090	2090	2090	0
257	20250403	170500	11813115	2090	2090	2090	2090	0
258	20250403	170400	11813115	2090	2090	2090	2090	0
259	20250403	170300	11813115	2090	2090	2090	2090	0
260	20250403	170200	11813115	2090	2090	2090	2090	0
261	20250403	170100	11813115	2090	2090	2090	2090	0
262	20250403	170000	11813115	2090	2090	2090	2090	0
263	20250403	165900	11813115	2090	2090	2090	2090	0
264	20250403	165800	11813115	2090	2090	2090	2090	0
265	20250403	165700	11813115	2090	2090	2090	2090	0
266	20250403	165600	11813115	2090	2090	2090	2090	0
267	20250403	165500	11813115	2090	2090	2090	2090	0
268	20250403	165400	11813115	2090	2090	2090	2090	0
269	20250403	165300	11813115	2090	2090	2090	2090	0
270	20250403	165200	11813115	2090	2090	2090	2090	0
271	20250403	165100	11813115	2090	2090	2090	2090	0
272	20250403	165000	11813115	2090	2090	2090	2090	6
273	20250403	164900	11813115	2090	2090	2090	2090	0
274	20250403	164800	11813115	2090	2090	2090	2090	0
275	20250403	164700	11813115	2090	2090	2090	2090	0
276	20250403	164600	11813115	2090	2090	2090	2090	0
277	20250403	164500	11813115	2090	2090	2090	2090	0
278	20250403	164400	11813115	2090	2090	2090	2090	0
279	20250403	164300	11813115	2090	2090	2090	2090	0
280	20250403	164200	11813115	2090	2090	2090	2090	0
281	20250403	164100	11813115	2090	2090	2090	2090	0
282	20250403	164000	11813115	2090	2090	2090	2090	0
283	20250403	163900	11813115	2090	2090	2090	2090	0
284	20250403	163800	11813115	2090	2090	2090	2090	0
285	20250403	163700	11813115	2090	2090	2090	2090	0
286	20250403	163600	11813115	2090	2090	2090	2090	0
287	20250403	163500	11813115	2090	2090	2090	2090	0
288	20250403	163400	11813115	2090	2090	2090	2090	0
289	20250403	163300	11813115	2090	2090	2090	2090	0
290	20250403	163200	11813115	2090	2090	2090	2090	0
291	20250403	163100	11813115	2090	2090	2090	2090	0
292	20250403	163000	11813115	2090	2090	2090	2090	0
293	20250403	162900	11813115	2090	2090	2090	2090	0
294	20250403	162800	11813115	2090	2090	2090	2090	0
295	20250403	162700	11813115	2090	2090	2090	2090	0
296	20250403	162600	11813115	2090	2090	2090	2090	0
297	20250403	162500	11813115	2090	2090	2090	2090	0
298	20250403	162400	11813115	2090	2090	2090	2090	0
299	20250403	162300	11813115	2090	2090	2090	2090	0
300	20250403	162200	11813115	2090	2090	2090	2090	0
301	20250403	162100	11813115	2090	2090	2090	2090	0
302	20250403	162000	11813115	2090	2090	2090	2090	6
303	20250403	161900	11813115	2090	2090	2090	2090	0
304	20250403	161800	11813115	2090	2090	2090	2090	0
305	20250403	161700	11813115	2090	2090	2090	2090	0
306	20250403	161600	11813115	2090	2090	2090	2090	0
307	20250403	161500	11813115	2090	2090	2090	2090	0
308	20250403	161400	11813115	2090	2090	2090	2090	0
309	20250403	161300	11813115	2090	2090	2090	2090	0
310	20250403	161200	11813115	2090	2090	2090	2090	0
311	20250403	161100	11813115	2090	2090	2090	2090	0
312	20250403	161000	11813115	2090	2090	2090	2090	0
313	20250403	160900	11813115	2090	2090	2090	2090	0
314	20250403	160800	11813115	2090	2090	2090	2090	0
315	20250403	160700	11813115	2090	2090	2090	2090	0
316	20250403	160600	11813115	2090	2090	2090	2090	0
317	20250403	160500	11813115	2090	2090	2090	2090	0
318	20250403	160400	11813115	2090	2090	2090	2090	0
319	20250403	160300	11813115	2090	2090	2090	2090	0
320	20250403	160200	11813115	2090	2090	2090	2090	0
321	20250403	160100	11813115	2090	2090	2090	2090	0
322	20250403	160000	11813115	2090	2090	2090	2090	0
323	20250403	155900	11813115	2090	2090	2090	2090	0
324	20250403	155800	11813115	2090	2090	2090	2090	0
325	20250403	155700	11813115	2090	2090	2090	2090	0
326	20250403	155600	11813115	2090	2090	2090	2090	0
327	20250403	155500	11813115	2090	2090	2090	2090	0
328	20250403	155400	11813115	2090	2090	2090	2090	0
329	20250403	155300	11813115	2090	2090	2090	2090	0
330	20250403	155200	11813115	2090	2090	2090	2090	0
331	20250403	155100	11813115	2090	2090	2090	2090	0
332	20250403	155000	11813115	2090	2090	2090	2090	6
333	20250403	154900	11813115	2090	2090	2090	2090	0
334	20250403	154800	11813115	2090	2090	2090	2090	0
335	20250403	154700	11813115	2090	2090	2090	2090	0
336	20250403	154600	11813115	2090	2090	2090	2090	0
337	20250403	154500	11813115	2090	2090	2090	2090	0
338	20250403	154400	11813115	2090	2090	2090	2090	0
339	20250403	154300	11813115	2090	2090	2090	2090	0
340	20250403	154200	11813115	2090	2090	2090	2090	0
341	20250403	154100	11813115	2090	2090	2090	2090	0
342	20250403	154000	11813115	2090	2090	2090	2090	0
343	20250403	153900	11813115	2090	2090	2090	2090	0
344	20250403	153800	11813115	2090	2090	2090	2090	0
345	20250403	153700	11813115	2090	2090	2090	2090	0
346	20250403	153600	11813115	2090	2090	2090	2090	0
347	20250403	153500	11813115	2090	2090	2090	2090	0
348	20250403	153400	11813115	2090	2090	2090	2090	0
349	20250403	153300	11813115	2090	2090	2090	2090	0
350	20250403	153200	11813115	2090	2090	2090	2090	0
351	20250403	153100	11813115	2090	2090	2090	2090	0
352	20250403	153000	11813115	2090	2090	2090	2090	0
353	20250403	152900	11813115	2090	2090	2090	2090	0
354	20250403	152800	11813115	2090	2090	2090	2090	0
355	20250403	152700	11813115	2090	2090	2090	2090	0
356	20250403	152600	11813115	2090	2090	2090	2090	0
357	20250403	152500	11813115	2090	2090	2090	2090	0
358	20250403	152400	11813115	2090	2090	2090	2090	0
359	20250403	152300	11813115	2090	2090	2090	2090	0
360	20250403	152200	11813115	2090	2090	2090	2090	0
361	20250403	152100	11813115	2090	2090	2090	2090	0
362	20250403	152000	11813115	2090	2090	2090	2090	0
363	20250403	151900	11813115	2090	2090	2090	2090	0
364	20250403	151800	11813115	2090	2090	2090	2090	0
365	20250403	151700	11813115	2090	2090	2090	2090	0
366	20250403	151600	11813115	2090	2090	2090	2090	0
367	20250403	151500	11813115	2090	2090	2090	2090	0
368	20250403	151400	11813115	2090	2090	2090	2090	0
369	20250403	151300	11813115	2090	2090	2090	2090	0
370	20250403	151200	11813115	2090	2090	2090	2090	0
371	20250403	151100	11813115	2090	2090	2090	2090	0
372	20250403	151000	11813115	2090	2090	2090	2090	0
373	20250403	150900	11813115	2090	2090	2090	2090	0
374	20250403	150800	11813115	2090	2090	2090	2090	0
375	20250403	150700	11813115	2090	2090	2090	2090	0
376	20250403	150600	11813115	2090	2090	2090	2090	0
377	20250403	150500	11813115	2090	2090	2090	2090	0
378	20250403	150400	11813115	2090	2090	2090	2090	0
379	20250403	150300	11813115	2090	2090	2090	2090	0
380	20250403	150200	11813115	2090	2090	2090	2090	0
381	20250403	150100	11813115	2090	2090	2090	2090	0
382	20250403	150000	11813115	2090	2090	2090	2090	0
383	20250403	145900	11813115	2090	2090	2090	2090	0
384	20250403	145800	11813115	2090	2090	2090	2090	0
385	20250403	145700	11813115	2090	2090	2090	2090	0
386	20250403	145600	11813115	2090	2090	2090	2090	0
387	20250403	145500	11813115	2090	2090	2090	2090	0
388	20250403	145400	11813115	2090	2090	2090	2090	0
389	20250403	145300	11813115	2090	2090	2090	2090	0
390	20250403	145200	11813115	2090	2090	2090	2090	0
391	20250403	145100	11813115	2090	2090	2090	2090	0
392	20250403	145000	11813115	2090	2090	2090	2090	0
393	20250403	144900	11813115	2090	2090	2090	2090	0
394	20250403	144800	11813115	2090	2090	2090	2090	0
395	20250403	144700	11813115	2090	2090	2090	2090	0
396	20250403	144600	11813115	2090	2090	2090	2090	0
397	20250403	144500	11813115	2090	2090	2090	2090	0
398	20250403	144400	11813115	2090	2090	2090	2090	0
399	20250403	144300	11813115	2090	2090	2090	2090	0
400	20250403	144200	11813115	2090	2090	2090	2090	0
401	20250403	144100	11813115	2090	2090	2090	2090	0
402	20250403	144000	11813115	2090	2090	2090	2090	0
403	20250403	143900	11813115	2090	2090	2090	2090	0
404	20250403	143800	11813115	2090	2090	2090	2090	0
405	20250403	143700	11813115	2090	2090	2090	2090	0
406	20250403	143600	11813115	2090	2090	2090	2090	0
407	20250403	143500	11813115	2090	2090	2090	2090	0
408	20250403	143400	11813115	2090	2090	2090	2090	0
409	20250403	143300	11813115	2090	2090	2090	2090	0
410	20250403	143200	11813115	2090	2090	2090	2090	0
411	20250403	143100	11813115	2090	2090	2090	2090	6
412	20250403	143000	11800575	2090	2090	2090	2090	0
413	20250403	142900	11800575	2090	2090	2090	2090	0
414	20250403	142800	11800575	2090	2090	2090	2090	0
415	20250403	142700	11800575	2090	2090	2090	2090	0
416	20250403	142600	11800575	2090	2090	2090	2090	0
417	20250403	142500	11800575	2090	2090	2090	2090	0
418	20250403	142400	11800575	2090	2090	2090	2090	0
419	20250403	142300	11800575	2090	2090	2090	2090	0
420	20250403	142200	11800575	2090	2090	2090	2090	0
421	20250403	142100	11800575	2090	2090	2090	2090	0
422	20250403	142000	11800575	2090	2090	2090	2090	0
423	20250403	141900	11800575	2090	2090	2090	2090	0
424	20250403	141800	11800575	2090	2090	2090	2090	0
425	20250403	141700	11800575	2090	2090	2090	2090	0
426	20250403	141600	11800575	2090	2090	2090	2090	0
427	20250403	141500	11800575	2090	2090	2090	2090	0
428	20250403	141400	11800575	2090	2090	2090	2090	0
429	20250403	141300	11800575	2090	2090	2090	2090	0
430	20250403	141200	11800575	2090	2090	2090	2090	0
431	20250403	141100	11800575	2090	2090	2090	2090	0
432	20250403	141000	11800575	2090	2090	2090	2090	0
433	20250403	140900	11800575	2090	2090	2090	2090	0
434	20250403	140800	11800575	2090	2090	2090	2090	0
435	20250403	140700	11800575	2090	2090	2090	2090	0
436	20250403	140600	11800575	2090	2090	2090	2090	0
437	20250403	140500	11800575	2090	2090	2090	2090	0
438	20250403	140400	11800575	2090	2090	2090	2090	0
439	20250403	140300	11800575	2090	2090	2090	2090	0
440	20250403	140200	11800575	2090	2090	2090	2090	0
441	20250403	140100	11800575	2090	2090	2090	2090	0
442	20250403	140000	11800575	2090	2090	2090	2090	0
443	20250403	135900	11800575	2090	2090	2090	2090	0
444	20250403	135800	11800575	2090	2090	2090	2090	0
445	20250403	135700	11800575	2090	2090	2090	2090	0
446	20250403	135600	11800575	2090	2090	2090	2090	0
447	20250403	135500	11800575	2090	2090	2090	2090	0
448	20250403	135400	11800575	2090	2090	2090	2090	0
449	20250403	135300	11800575	2090	2090	2090	2090	0
450	20250403	135200	11800575	2090	2090	2090	2090	0
451	20250403	135100	11800575	2090	2090	2090	2090	0
452	20250403	135000	11800575	2090	2090	2090	2090	0
453	20250403	134900	11800575	2090	2090	2090	2090	0
454	20250403	134800	11800575	2090	2090	2090	2090	0
455	20250403	134700	11800575	2090	2090	2090	2090	0
456	20250403	134600	11800575	2090	2090	2090	2090	0
457	20250403	134500	11800575	2090	2090	2090	2090	0
458	20250403	134400	11800575	2090	2090	2090	2090	0
459	20250403	134300	11800575	2090	2090	2090	2090	0
460	20250403	134200	11800575	2090	2090	2090	2090	0
461	20250403	134100	11800575	2090	2090	2090	2090	0
462	20250403	134000	11800575	2090	2090	2090	2090	0
463	20250403	133900	11800575	2090	2090	2090	2090	0
464	20250403	133800	11800575	2090	2090	2090	2090	0
465	20250403	133700	11800575	2090	2090	2090	2090	0
466	20250403	133600	11800575	2090	2090	2090	2090	0
467	20250403	133500	11800575	2090	2090	2090	2090	0
468	20250403	133400	11800575	2090	2090	2090	2090	0
469	20250403	133300	11800575	2090	2090	2090	2090	0
470	20250403	133200	11800575	2090	2090	2090	2090	0
471	20250403	133100	11800575	2090	2090	2090	2090	0
472	20250403	133000	11800575	2090	2090	2090	2090	0
473	20250403	132900	11800575	2090	2090	2090	2090	0
474	20250403	132800	11800575	2090	2090	2090	2090	0
475	20250403	132700	11800575	2090	2090	2090	2090	0
476	20250403	132600	11800575	2090	2090	2090	2090	0
477	20250403	132500	11800575	2090	2090	2090	2090	0
478	20250403	132400	11800575	2090	2090	2090	2090	0
479	20250403	132300	11800575	2090	2090	2090	2090	0
480	20250403	132200	11800575	2090	2090	2090	2090	0
481	20250403	132100	11800575	2090	2090	2090	2090	0
482	20250403	132000	11800575	2090	2090	2090	2090	0
483	20250403	131900	11800575	2090	2090	2090	2090	0
484	20250403	131800	11800575	2090	2090	2090	2090	0
485	20250403	131700	11800575	2090	2090	2090	2090	0
486	20250403	131600	11800575	2090	2090	2090	2090	0
487	20250403	131500	11800575	2090	2090	2090	2090	0
488	20250403	131400	11800575	2090	2090	2090	2090	0
489	20250403	131300	11800575	2090	2090	2090	2090	0
490	20250403	131200	11800575	2090	2090	2090	2090	0
491	20250403	131100	11800575	2090	2090	2090	2090	0
492	20250403	131000	11800575	2090	2090	2090	2090	0
493	20250403	130900	11800575	2090	2090	2090	2090	0
494	20250403	130800	11800575	2090	2090	2090	2090	0
495	20250403	130700	11800575	2090	2090	2090	2090	0
496	20250403	130600	11800575	2090	2090	2090	2090	0
497	20250403	130500	11800575	2090	2090	2090	2090	0
498	20250403	130400	11800575	2090	2090	2090	2090	0
499	20250403	130300	11800575	2090	2090	2090	2090	0
500	20250403	130200	11800575	2090	2090	2090	2090	0
501	20250403	130100	11800575	2090	2090	2090	2090	0
502	20250403	130000	11800575	2090	2090	2090	2090	0
503	20250403	125900	11800575	2090	2090	2090	2090	0
504	20250403	125800	11800575	2090	2090	2090	2090	0
505	20250403	125700	11800575	2090	2090	2090	2090	0
506	20250403	125600	11800575	2090	2090	2090	2090	0
507	20250403	125500	11800575	2090	2090	2090	2090	0
508	20250403	125400	11800575	2090	2090	2090	2090	0
509	20250403	125300	11800575	2090	2090	2090	2090	0
510	20250403	125200	11800575	2090	2090	2090	2090	0
511	20250403	125100	11800575	2090	2090	2090	2090	0
512	20250403	125000	11800575	2090	2090	2090	2090	0
513	20250403	124900	11800575	2090	2090	2090	2090	0
514	20250403	124800	11800575	2090	2090	2090	2090	0
515	20250403	124700	11800575	2090	2090	2090	2090	0
516	20250403	124600	11800575	2090	2090	2090	2090	0
517	20250403	124500	11800575	2090	2090	2090	2090	0
518	20250403	124400	11800575	2090	2090	2090	2090	0
519	20250403	124300	11800575	2090	2090	2090	2090	0
520	20250403	124200	11800575	2090	2090	2090	2090	0
521	20250403	124100	11800575	2090	2090	2090	2090	0
522	20250403	124000	11800575	2090	2090	2090	2090	0
523	20250403	123900	11800575	2090	2090	2090	2090	0
524	20250403	123800	11800575	2090	2090	2090	2090	0
525	20250403	123700	11800575	2090	2090	2090	2090	0
526	20250403	123600	11800575	2090	2090	2090	2090	0
527	20250403	123500	11800575	2090	2090	2090	2090	0
528	20250403	123400	11800575	2090	2090	2090	2090	0
529	20250403	123300	11800575	2090	2090	2090	2090	0
530	20250403	123200	11800575	2090	2090	2090	2090	0
531	20250403	123100	11800575	2090	2090	2090	2090	0
532	20250403	123000	11800575	2090	2090	2090	2090	0
533	20250403	122900	11800575	2090	2090	2090	2090	0
534	20250403	122800	11800575	2090	2090	2090	2090	0
535	20250403	122700	11800575	2090	2090	2090	2090	0
536	20250403	122600	11800575	2090	2090	2090	2090	0
537	20250403	122500	11800575	2090	2090	2090	2090	0
538	20250403	122400	11800575	2090	2090	2090	2090	0
539	20250403	122300	11800575	2090	2090	2090	2090	0
540	20250403	122200	11800575	2090	2090	2090	2090	0
541	20250403	122100	11800575	2090	2090	2090	2090	0
542	20250403	122000	11800575	2090	2090	2090	2090	0
543	20250403	121900	11800575	2090	2090	2090	2090	0
544	20250403	121800	11800575	2090	2090	2090	2090	0
545	20250403	121700	11800575	2090	2090	2090	2090	0
546	20250403	121600	11800575	2090	2090	2090	2090	0
547	20250403	121500	11800575	2090	2090	2090	2090	0
548	20250403	121400	11800575	2090	2090	2090	2090	0
549	20250403	121300	11800575	2090	2090	2090	2090	0
550	20250403	121200	11800575	2090	2090	2090	2090	0
551	20250403	121100	11800575	2090	2090	2090	2090	0
552	20250403	121000	11800575	2090	2090	2090	2090	0
553	20250403	120900	11800575	2090	2090	2090	2090	0
554	20250403	120800	11800575	2090	2090	2090	2090	0
555	20250403	120700	11800575	2090	2090	2090	2090	0
556	20250403	120600	11800575	2090	2090	2090	2090	0
557	20250403	120500	11800575	2090	2090	2090	2090	0
558	20250403	120400	11800575	2090	2090	2090	2090	0
559	20250403	120300	11800575	2090	2090	2090	2090	0
560	20250403	120200	11800575	2090	2090	2090	2090	0
561	20250403	120100	11800575	2090	2090	2090	2090	0
562	20250403	120000	11800575	2090	2090	2090	2090	0
563	20250403	115900	11800575	2090	2090	2090	2090	0
564	20250403	115800	11800575	2090	2090	2090	2090	1
565	20250403	115700	11798485	2080	2085	2085	2080	5
566	20250403	115600	11788080	2090	2090	2090	2090	0
567	20250403	115500	11788080	2090	2090	2090	2090	0
568	20250403	115400	11788080	2090	2090	2090	2090	0
569	20250403	115300	11788080	2090	2090	2090	2090	0
570	20250403	115200	11788080	2090	2090	2090	2090	0
571	20250403	115100	11788080	2090	2090	2090	2090	0
572	20250403	115000	11788080	2090	2090	2090	2090	0
573	20250403	114900	11788080	2090	2090	2090	2090	0
574	20250403	114800	11788080	2090	2090	2090	2090	0
575	20250403	114700	11788080	2090	2090	2090	2090	0
576	20250403	114600	11788080	2090	2090	2090	2090	0
577	20250403	114500	11788080	2090	2090	2090	2090	0
578	20250403	114400	11788080	2090	2090	2090	2090	0
579	20250403	114300	11788080	2090	2090	2090	2090	0
580	20250403	114200	11788080	2090	2090	2090	2090	0
581	20250403	114100	11788080	2090	2090	2090	2090	0
582	20250403	114000	11788080	2090	2090	2090	2090	0
583	20250403	113900	11788080	2090	2090	2090	2090	0
584	20250403	113800	11788080	2090	2090	2090	2090	0
585	20250403	113700	11788080	2090	2090	2090	2090	0
586	20250403	113600	11788080	2090	2090	2090	2090	0
587	20250403	113500	11788080	2090	2090	2090	2090	0
588	20250403	113400	11788080	2090	2090	2090	2090	0
589	20250403	113300	11788080	2090	2090	2090	2090	0
590	20250403	113200	11788080	2090	2090	2090	2090	0
591	20250403	113100	11788080	2090	2090	2090	2090	0
592	20250403	113000	11788080	2090	2090	2090	2090	0
593	20250403	112900	11788080	2090	2090	2090	2090	0
594	20250403	112800	11788080	2090	2090	2090	2090	0
595	20250403	112700	11788080	2090	2090	2090	2090	0
596	20250403	112600	11788080	2090	2090	2090	2090	0
597	20250403	112500	11788080	2090	2090	2090	2090	0
598	20250403	112400	11788080	2090	2090	2090	2090	0
599	20250403	112300	11788080	2090	2090	2090	2090	0
600	20250403	112200	11788080	2090	2090	2090	2090	0
601	20250403	112100	11788080	2090	2090	2090	2090	0
602	20250403	112000	11788080	2090	2090	2090	2090	0
603	20250403	111900	11788080	2090	2090	2090	2090	0
604	20250403	111800	11788080	2090	2090	2090	2090	0
605	20250403	111700	11788080	2090	2090	2090	2090	0
606	20250403	111600	11788080	2090	2090	2090	2090	0
607	20250403	111500	11788080	2090	2090	2090	2090	0
608	20250403	111400	11788080	2090	2090	2090	2090	0
609	20250403	111300	11788080	2090	2090	2090	2090	0
610	20250403	111200	11788080	2090	2090	2090	2090	0
611	20250403	111100	11788080	2090	2090	2090	2090	0
612	20250403	111000	11788080	2090	2090	2090	2090	0
613	20250403	110900	11788080	2090	2090	2090	2090	0
614	20250403	110800	11788080	2090	2090	2090	2090	0
615	20250403	110700	11788080	2090	2090	2090	2090	0
616	20250403	110600	11788080	2090	2090	2090	2090	0
617	20250403	110500	11788080	2090	2090	2090	2090	0
618	20250403	110400	11788080	2090	2090	2090	2090	0
619	20250403	110300	11788080	2090	2090	2090	2090	0
620	20250403	110200	11788080	2090	2090	2090	2090	650
621	20250403	110100	10429580	2090	2090	2090	2090	0
622	20250403	110000	10429580	2090	2090	2090	2090	0
623	20250403	105900	10429580	2090	2090	2090	2090	0
624	20250403	105800	10429580	2090	2090	2090	2090	0
625	20250403	105700	10429580	2090	2090	2090	2090	0
626	20250403	105600	10429580	2090	2090	2090	2090	0
627	20250403	105500	10429580	2090	2090	2090	2090	0
628	20250403	105400	10429580	2090	2090	2090	2090	0
629	20250403	105300	10429580	2090	2090	2090	2090	0
630	20250403	105200	10429580	2090	2090	2090	2090	0
631	20250403	105100	10429580	2090	2090	2090	2090	0
632	20250403	105000	10429580	2090	2090	2090	2090	0
633	20250403	104900	10429580	2090	2090	2090	2090	0
634	20250403	104800	10429580	2090	2090	2090	2090	1
635	20250403	104700	10427490	2080	2080	2080	2080	0
636	20250403	104600	10427490	2080	2080	2080	2080	0
637	20250403	104500	10427490	2080	2080	2080	2080	0
638	20250403	104400	10427490	2080	2085	2085	2080	5000
639	20250403	104300	27230	2090	2090	2090	2090	0
640	20250403	104200	27230	2090	2090	2090	2090	1
641	20250403	104100	25140	2095	2095	2095	2095	0
642	20250403	104000	25140	2095	2095	2095	2095	0
643	20250403	103900	25140	2095	2095	2095	2095	0
644	20250403	103800	25140	2095	2095	2095	2095	0
645	20250403	103700	25140	2095	2095	2095	2095	0
646	20250403	103600	25140	2095	2095	2095	2095	0
647	20250403	103500	25140	2095	2095	2095	2095	0
648	20250403	103400	25140	2095	2095	2095	2095	0
649	20250403	103300	25140	2095	2095	2095	2095	0
650	20250403	103200	25140	2095	2095	2095	2095	0
651	20250403	103100	25140	2095	2095	2095	2095	0
652	20250403	103000	25140	2095	2095	2095	2095	0
653	20250403	102900	25140	2095	2095	2095	2095	0
654	20250403	102800	25140	2095	2095	2095	2095	0
655	20250403	102700	25140	2095	2095	2095	2095	0
656	20250403	102600	25140	2095	2095	2095	2095	0
657	20250403	102500	25140	2095	2095	2095	2095	0
658	20250403	102400	25140	2095	2095	2095	2095	0
659	20250403	102300	25140	2095	2095	2095	2095	0
660	20250403	102200	25140	2095	2095	2095	2095	0
661	20250403	102100	25140	2095	2095	2095	2095	0
662	20250403	102000	25140	2095	2095	2095	2095	0
663	20250403	101900	25140	2095	2095	2095	2095	0
664	20250403	101800	25140	2095	2095	2095	2095	0
665	20250403	101700	25140	2095	2095	2095	2095	0
666	20250403	101600	25140	2095	2095	2095	2095	0
667	20250403	101500	25140	2095	2095	2095	2095	0
668	20250403	101400	25140	2095	2095	2095	2095	0
669	20250403	101300	25140	2095	2095	2095	2095	0
670	20250403	101200	25140	2095	2095	2095	2095	0
671	20250403	101100	25140	2095	2095	2095	2095	0
672	20250403	101000	25140	2095	2095	2095	2095	0
673	20250403	100900	25140	2095	2095	2095	2095	0
674	20250403	100800	25140	2095	2095	2095	2095	0
675	20250403	100700	25140	2095	2095	2095	2095	1
676	20250403	100600	23045	2095	2095	2095	2095	0
677	20250403	100500	23045	2095	2095	2095	2095	0
678	20250403	100400	23045	2095	2095	2095	2095	0
679	20250403	100300	23045	2095	2095	2095	2095	0
680	20250403	100200	23045	2095	2095	2095	2095	0
681	20250403	100100	23045	2095	2095	2095	2095	0
682	20250403	100000	23045	2095	2095	2095	2095	0
683	20250403	095900	23045	2095	2095	2095	2095	0
684	20250403	095800	23045	2095	2095	2095	2095	0
685	20250403	095700	23045	2095	2095	2095	2095	0
686	20250403	095600	23045	2095	2095	2095	2095	0
687	20250403	095500	23045	2095	2095	2095	2095	0
688	20250403	095400	23045	2095	2095	2095	2095	0
689	20250403	095300	23045	2095	2095	2095	2095	0
690	20250403	095200	23045	2095	2095	2095	2095	0
691	20250403	095100	23045	2095	2095	2095	2095	0
692	20250403	095000	23045	2095	2095	2095	2095	0
693	20250403	094900	23045	2095	2095	2095	2095	0
694	20250403	094800	23045	2095	2095	2095	2095	0
695	20250403	094700	23045	2095	2095	2095	2095	0
696	20250403	094600	23045	2095	2095	2095	2095	0
697	20250403	094500	23045	2095	2095	2095	2095	1
698	20250403	094400	20950	2095	2095	2095	2095	9
699	20250403	094300	2095	2095	2095	2095	2095	0
700	20250403	094200	2095	2095	2095	2095	2095	0
701	20250403	094100	2095	2095	2095	2095	2095	0
702	20250403	094000	2095	2095	2095	2095	2095	0
703	20250403	093900	2095	2095	2095	2095	2095	0
704	20250403	093800	2095	2095	2095	2095	2095	0
705	20250403	093700	2095	2095	2095	2095	2095	1
706	20250403	093600	0	2090	2090	2090	2090	0
707	20250403	093500	0	2090	2090	2090	2090	0
708	20250403	093400	0	2090	2090	2090	2090	0
709	20250403	093300	0	2090	2090	2090	2090	0
710	20250403	093200	0	2090	2090	2090	2090	0
711	20250403	093100	0	2090	2090	2090	2090	0
712	20250403	093000	0	2090	2090	2090	2090	0
713	20250403	092900	0	2090	2090	2090	2090	0
714	20250403	092800	0	2090	2090	2090	2090	0
715	20250403	092700	0	2090	2090	2090	2090	0
716	20250403	092600	0	2090	2090	2090	2090	0
717	20250403	092500	0	2090	2090	2090	2090	0
718	20250403	092400	0	2090	2090	2090	2090	0
719	20250403	092300	0	2090	2090	2090	2090	0
720	20250403	092200	0	2090	2090	2090	2090	0
721	20250403	092100	0	2090	2090	2090	2090	0
722	20250403	092000	0	2090	2090	2090	2090	0
723	20250403	091900	0	2090	2090	2090	2090	0
724	20250403	091800	0	2090	2090	2090	2090	0
725	20250403	091700	0	2090	2090	2090	2090	0
726	20250403	091600	0	2090	2090	2090	2090	0
727	20250403	091500	0	2090	2090	2090	2090	0
728	20250403	091400	0	2090	2090	2090	2090	0
729	20250403	091300	0	2090	2090	2090	2090	0
730	20250403	091200	0	2090	2090	2090	2090	0
731	20250403	091100	0	2090	2090	2090	2090	0
732	20250403	091000	0	2090	2090	2090	2090	0
733	20250403	090900	0	2090	2090	2090	2090	0
734	20250403	090800	0	2090	2090	2090	2090	0
735	20250403	090700	0	2090	2090	2090	2090	0
736	20250403	090600	0	2090	2090	2090	2090	0
737	20250403	090500	0	2090	2090	2090	2090	0
738	20250403	090400	0	2090	2090	2090	2090	0
739	20250403	090300	0	2090	2090	2090	2090	0
740	20250403	090200	0	2090	2090	2090	2090	0
741	20250403	090100	0	2090	2090	2090	2090	0
742	20250403	090000	0	2090	2090	2090	2090	0