KissMeData/253610/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203500	1884449	1550	1550	1550	1550	1
3	20250408	203400	1884449	1550	1550	1550	1550	0
4	20250408	203300	1884449	1550	1550	1550	1550	0
5	20250408	203200	1884449	1550	1550	1550	1550	0
6	20250408	203100	1884449	1550	1550	1550	1550	0
7	20250408	203000	1884449	1550	1550	1550	1550	0
8	20250408	202900	1884449	1550	1550	1550	1550	0
9	20250408	202800	1884449	1550	1550	1550	1550	0
10	20250408	202700	1884449	1550	1550	1550	1550	0
11	20250408	202600	1884449	1550	1550	1550	1550	0
12	20250408	202500	1884449	1550	1550	1550	1550	0
13	20250408	202400	1884449	1550	1550	1550	1550	0
14	20250408	202300	1884449	1550	1550	1550	1550	0
15	20250408	202200	1884449	1550	1550	1550	1550	0
16	20250408	202100	1884449	1550	1550	1550	1550	0
17	20250408	202000	1884449	1550	1550	1550	1550	0
18	20250408	201900	1884449	1550	1550	1550	1550	0
19	20250408	201800	1884449	1550	1550	1550	1550	0
20	20250408	201700	1884449	1550	1550	1550	1550	0
21	20250408	201600	1884449	1550	1550	1550	1550	0
22	20250408	201500	1884449	1550	1550	1550	1550	0
23	20250408	201400	1884449	1550	1550	1550	1550	0
24	20250408	201300	1884449	1550	1550	1550	1550	0
25	20250408	201200	1884449	1550	1550	1550	1550	0
26	20250408	201100	1884449	1550	1550	1550	1550	0
27	20250408	201000	1884449	1550	1550	1550	1550	0
28	20250408	200900	1884449	1550	1550	1550	1550	0
29	20250408	200800	1884449	1550	1550	1550	1550	0
30	20250408	200700	1884449	1550	1550	1550	1550	0
31	20250408	200600	1884449	1550	1550	1550	1550	0
32	20250408	200500	1884449	1550	1550	1550	1550	1
33	20250408	200400	1884449	1550	1550	1550	1550	0
34	20250408	200300	1884449	1550	1550	1550	1550	0
35	20250408	200200	1884449	1550	1550	1550	1550	0
36	20250408	200100	1884449	1550	1550	1550	1550	0
37	20250408	200000	1884449	1550	1550	1550	1550	0
38	20250408	195900	1884449	1550	1550	1550	1550	0
39	20250408	195800	1884449	1550	1550	1550	1550	0
40	20250408	195700	1884449	1550	1550	1550	1550	0
41	20250408	195600	1884449	1550	1550	1550	1550	0
42	20250408	195500	1884449	1550	1550	1550	1550	0
43	20250408	195400	1884449	1550	1550	1550	1550	0
44	20250408	195300	1884449	1550	1550	1550	1550	0
45	20250408	195200	1884449	1550	1550	1550	1550	0
46	20250408	195100	1884449	1550	1550	1550	1550	0
47	20250408	195000	1884449	1550	1550	1550	1550	0
48	20250408	194900	1884449	1550	1550	1550	1550	0
49	20250408	194800	1884449	1550	1550	1550	1550	0
50	20250408	194700	1884449	1550	1550	1550	1550	0
51	20250408	194600	1884449	1550	1550	1550	1550	0
52	20250408	194500	1884449	1550	1550	1550	1550	0
53	20250408	194400	1884449	1550	1550	1550	1550	0
54	20250408	194300	1884449	1550	1550	1550	1550	0
55	20250408	194200	1884449	1550	1550	1550	1550	0
56	20250408	194100	1884449	1550	1550	1550	1550	0
57	20250408	194000	1884449	1550	1550	1550	1550	0
58	20250408	193900	1884449	1550	1550	1550	1550	0
59	20250408	193800	1884449	1550	1550	1550	1550	0
60	20250408	193700	1884449	1550	1550	1550	1550	0
61	20250408	193600	1884449	1550	1550	1550	1550	0
62	20250408	193500	1884449	1550	1550	1550	1550	1
63	20250408	193400	1884449	1550	1550	1550	1550	0
64	20250408	193300	1884449	1550	1550	1550	1550	0
65	20250408	193200	1884449	1550	1550	1550	1550	0
66	20250408	193100	1884449	1550	1550	1550	1550	0
67	20250408	193000	1884449	1550	1550	1550	1550	0
68	20250408	192900	1884449	1550	1550	1550	1550	0
69	20250408	192800	1884449	1550	1550	1550	1550	0
70	20250408	192700	1884449	1550	1550	1550	1550	0
71	20250408	192600	1884449	1550	1550	1550	1550	0
72	20250408	192500	1884449	1550	1550	1550	1550	0
73	20250408	192400	1884449	1550	1550	1550	1550	0
74	20250408	192300	1884449	1550	1550	1550	1550	0
75	20250408	192200	1884449	1550	1550	1550	1550	0
76	20250408	192100	1884449	1550	1550	1550	1550	0
77	20250408	192000	1884449	1550	1550	1550	1550	0
78	20250408	191900	1884449	1550	1550	1550	1550	0
79	20250408	191800	1884449	1550	1550	1550	1550	0
80	20250408	191700	1884449	1550	1550	1550	1550	0
81	20250408	191600	1884449	1550	1550	1550	1550	0
82	20250408	191500	1884449	1550	1550	1550	1550	0
83	20250408	191400	1884449	1550	1550	1550	1550	0
84	20250408	191300	1884449	1550	1550	1550	1550	0
85	20250408	191200	1884449	1550	1550	1550	1550	0
86	20250408	191100	1884449	1550	1550	1550	1550	0
87	20250408	191000	1884449	1550	1550	1550	1550	0
88	20250408	190900	1884449	1550	1550	1550	1550	0
89	20250408	190800	1884449	1550	1550	1550	1550	0
90	20250408	190700	1884449	1550	1550	1550	1550	0
91	20250408	190600	1884449	1550	1550	1550	1550	0
92	20250408	190500	1884449	1550	1550	1550	1550	1
93	20250408	190400	1884449	1550	1550	1550	1550	0
94	20250408	190300	1884449	1550	1550	1550	1550	0
95	20250408	190200	1884449	1550	1550	1550	1550	0
96	20250408	190100	1884449	1550	1550	1550	1550	0
97	20250408	190000	1884449	1550	1550	1550	1550	0
98	20250408	185900	1884449	1550	1550	1550	1550	0
99	20250408	185800	1884449	1550	1550	1550	1550	0
100	20250408	185700	1884449	1550	1550	1550	1550	0
101	20250408	185600	1884449	1550	1550	1550	1550	0
102	20250408	185500	1884449	1550	1550	1550	1550	0
103	20250408	185400	1884449	1550	1550	1550	1550	0
104	20250408	185300	1884449	1550	1550	1550	1550	0
105	20250408	185200	1884449	1550	1550	1550	1550	0
106	20250408	185100	1884449	1550	1550	1550	1550	0
107	20250408	185000	1884449	1550	1550	1550	1550	0
108	20250408	184900	1884449	1550	1550	1550	1550	0
109	20250408	184800	1884449	1550	1550	1550	1550	0
110	20250408	184700	1884449	1550	1550	1550	1550	0
111	20250408	184600	1884449	1550	1550	1550	1550	0
112	20250408	184500	1884449	1550	1550	1550	1550	0
113	20250408	184400	1884449	1550	1550	1550	1550	0
114	20250408	184300	1884449	1550	1550	1550	1550	0
115	20250408	184200	1884449	1550	1550	1550	1550	0
116	20250408	184100	1884449	1550	1550	1550	1550	0
117	20250408	184000	1884449	1550	1550	1550	1550	0
118	20250408	183900	1884449	1550	1550	1550	1550	0
119	20250408	183800	1884449	1550	1550	1550	1550	0
120	20250408	183700	1884449	1550	1550	1550	1550	0
121	20250408	183600	1884449	1550	1550	1550	1550	0
122	20250408	183500	1884449	1550	1550	1550	1550	1
123	20250408	183400	1884449	1550	1550	1550	1550	0
124	20250408	183300	1884449	1550	1550	1550	1550	0
125	20250408	183200	1884449	1550	1550	1550	1550	0
126	20250408	183100	1884449	1550	1550	1550	1550	0
127	20250408	183000	1884449	1550	1550	1550	1550	0
128	20250408	182900	1884449	1550	1550	1550	1550	0
129	20250408	182800	1884449	1550	1550	1550	1550	0
130	20250408	182700	1884449	1550	1550	1550	1550	0
131	20250408	182600	1884449	1550	1550	1550	1550	0
132	20250408	182500	1884449	1550	1550	1550	1550	0
133	20250408	182400	1884449	1550	1550	1550	1550	0
134	20250408	182300	1884449	1550	1550	1550	1550	0
135	20250408	182200	1884449	1550	1550	1550	1550	0
136	20250408	182100	1884449	1550	1550	1550	1550	0
137	20250408	182000	1884449	1550	1550	1550	1550	0
138	20250408	181900	1884449	1550	1550	1550	1550	0
139	20250408	181800	1884449	1550	1550	1550	1550	0
140	20250408	181700	1884449	1550	1550	1550	1550	0
141	20250408	181600	1884449	1550	1550	1550	1550	0
142	20250408	181500	1884449	1550	1550	1550	1550	0
143	20250408	181400	1884449	1550	1550	1550	1550	0
144	20250408	181300	1884449	1550	1550	1550	1550	0
145	20250408	181200	1884449	1550	1550	1550	1550	0
146	20250408	181100	1884449	1550	1550	1550	1550	0
147	20250408	181000	1884449	1550	1550	1550	1550	0
148	20250408	180900	1884449	1550	1550	1550	1550	0
149	20250408	180800	1884449	1550	1550	1550	1550	0
150	20250408	180700	1884449	1550	1550	1550	1550	0
151	20250408	180600	1884449	1550	1550	1550	1550	0
152	20250408	180500	1884449	1550	1550	1550	1550	1
153	20250408	180400	1884449	1550	1550	1550	1550	0
154	20250408	180300	1884449	1550	1550	1550	1550	0
155	20250408	180200	1884449	1550	1550	1550	1550	0
156	20250408	180100	1884449	1550	1550	1550	1550	0
157	20250408	180000	1884449	1550	1550	1550	1550	0
158	20250408	175900	1884449	1550	1550	1550	1550	0
159	20250408	175800	1884449	1550	1550	1550	1550	0
160	20250408	175700	1884449	1550	1550	1550	1550	0
161	20250408	175600	1884449	1550	1550	1550	1550	0
162	20250408	175500	1884449	1550	1550	1550	1550	0
163	20250408	175400	1884449	1550	1550	1550	1550	0
164	20250408	175300	1884449	1550	1550	1550	1550	0
165	20250408	175200	1884449	1550	1550	1550	1550	0
166	20250408	175100	1884449	1550	1550	1550	1550	0
167	20250408	175000	1884449	1550	1550	1550	1550	0
168	20250408	174900	1884449	1550	1550	1550	1550	0
169	20250408	174800	1884449	1550	1550	1550	1550	0
170	20250408	174700	1884449	1550	1550	1550	1550	0
171	20250408	174600	1884449	1550	1550	1550	1550	0
172	20250408	174500	1884449	1550	1550	1550	1550	0
173	20250408	174400	1884449	1550	1550	1550	1550	0
174	20250408	174300	1884449	1550	1550	1550	1550	0
175	20250408	174200	1884449	1550	1550	1550	1550	0
176	20250408	174100	1884449	1550	1550	1550	1550	0
177	20250408	174000	1884449	1550	1550	1550	1550	0
178	20250408	173900	1884449	1550	1550	1550	1550	0
179	20250408	173800	1884449	1550	1550	1550	1550	0
180	20250408	173700	1884449	1550	1550	1550	1550	0
181	20250408	173600	1884449	1550	1550	1550	1550	0
182	20250408	173500	1884449	1550	1550	1550	1550	1
183	20250408	173400	1884449	1550	1550	1550	1550	0
184	20250408	173300	1884449	1550	1550	1550	1550	0
185	20250408	173200	1884449	1550	1550	1550	1550	0
186	20250408	173100	1884449	1550	1550	1550	1550	0
187	20250408	173000	1884449	1550	1550	1550	1550	0
188	20250408	172900	1884449	1550	1550	1550	1550	0
189	20250408	172800	1884449	1550	1550	1550	1550	0
190	20250408	172700	1884449	1550	1550	1550	1550	0
191	20250408	172600	1884449	1550	1550	1550	1550	0
192	20250408	172500	1884449	1550	1550	1550	1550	0
193	20250408	172400	1884449	1550	1550	1550	1550	0
194	20250408	172300	1884449	1550	1550	1550	1550	0
195	20250408	172200	1884449	1550	1550	1550	1550	0
196	20250408	172100	1884449	1550	1550	1550	1550	0
197	20250408	172000	1884449	1550	1550	1550	1550	0
198	20250408	171900	1884449	1550	1550	1550	1550	0
199	20250408	171800	1884449	1550	1550	1550	1550	0
200	20250408	171700	1884449	1550	1550	1550	1550	0
201	20250408	171600	1884449	1550	1550	1550	1550	0
202	20250408	171500	1884449	1550	1550	1550	1550	0
203	20250408	171400	1884449	1550	1550	1550	1550	0
204	20250408	171300	1884449	1550	1550	1550	1550	0
205	20250408	171200	1884449	1550	1550	1550	1550	0
206	20250408	171100	1884449	1550	1550	1550	1550	0
207	20250408	171000	1884449	1550	1550	1550	1550	0
208	20250408	170900	1884449	1550	1550	1550	1550	0
209	20250408	170800	1884449	1550	1550	1550	1550	0
210	20250408	170700	1884449	1550	1550	1550	1550	0
211	20250408	170600	1884449	1550	1550	1550	1550	0
212	20250408	170500	1884449	1550	1550	1550	1550	1
213	20250408	170400	1884449	1550	1550	1550	1550	0
214	20250408	170300	1884449	1550	1550	1550	1550	0
215	20250408	170200	1884449	1550	1550	1550	1550	0
216	20250408	170100	1884449	1550	1550	1550	1550	0
217	20250408	170000	1884449	1550	1550	1550	1550	0
218	20250408	165900	1884449	1550	1550	1550	1550	0
219	20250408	165800	1884449	1550	1550	1550	1550	0
220	20250408	165700	1884449	1550	1550	1550	1550	0
221	20250408	165600	1884449	1550	1550	1550	1550	0
222	20250408	165500	1884449	1550	1550	1550	1550	0
223	20250408	165400	1884449	1550	1550	1550	1550	0
224	20250408	165300	1884449	1550	1550	1550	1550	0
225	20250408	165200	1884449	1550	1550	1550	1550	0
226	20250408	165100	1884449	1550	1550	1550	1550	0
227	20250408	165000	1884449	1550	1550	1550	1550	0
228	20250408	164900	1884449	1550	1550	1550	1550	0
229	20250408	164800	1884449	1550	1550	1550	1550	0
230	20250408	164700	1884449	1550	1550	1550	1550	0
231	20250408	164600	1884449	1550	1550	1550	1550	0
232	20250408	164500	1884449	1550	1550	1550	1550	0
233	20250408	164400	1884449	1550	1550	1550	1550	0
234	20250408	164300	1884449	1550	1550	1550	1550	0
235	20250408	164200	1884449	1550	1550	1550	1550	0
236	20250408	164100	1884449	1550	1550	1550	1550	0
237	20250408	164000	1884449	1550	1550	1550	1550	0
238	20250408	163900	1884449	1550	1550	1550	1550	0
239	20250408	163800	1884449	1550	1550	1550	1550	0
240	20250408	163700	1884449	1550	1550	1550	1550	0
241	20250408	163600	1884449	1550	1550	1550	1550	0
242	20250408	163500	1884449	1550	1550	1550	1550	1
243	20250408	163400	1884449	1550	1550	1550	1550	0
244	20250408	163300	1884449	1550	1550	1550	1550	0
245	20250408	163200	1884449	1550	1550	1550	1550	0
246	20250408	163100	1884449	1550	1550	1550	1550	0
247	20250408	163000	1884449	1550	1550	1550	1550	0
248	20250408	162900	1884449	1550	1550	1550	1550	0
249	20250408	162800	1884449	1550	1550	1550	1550	0
250	20250408	162700	1884449	1550	1550	1550	1550	0
251	20250408	162600	1884449	1550	1550	1550	1550	0
252	20250408	162500	1884449	1550	1550	1550	1550	0
253	20250408	162400	1884449	1550	1550	1550	1550	0
254	20250408	162300	1884449	1550	1550	1550	1550	0
255	20250408	162200	1884449	1550	1550	1550	1550	0
256	20250408	162100	1884449	1550	1550	1550	1550	0
257	20250408	162000	1884449	1550	1550	1550	1550	0
258	20250408	161900	1884449	1550	1550	1550	1550	0
259	20250408	161800	1884449	1550	1550	1550	1550	0
260	20250408	161700	1884449	1550	1550	1550	1550	0
261	20250408	161600	1884449	1550	1550	1550	1550	0
262	20250408	161500	1884449	1550	1550	1550	1550	0
263	20250408	161400	1884449	1550	1550	1550	1550	0
264	20250408	161300	1884449	1550	1550	1550	1550	0
265	20250408	161200	1884449	1550	1550	1550	1550	0
266	20250408	161100	1884449	1550	1550	1550	1550	0
267	20250408	161000	1884449	1550	1550	1550	1550	0
268	20250408	160900	1884449	1550	1550	1550	1550	0
269	20250408	160800	1884449	1550	1550	1550	1550	0
270	20250408	160700	1884449	1550	1550	1550	1550	0
271	20250408	160600	1884449	1550	1550	1550	1550	0
272	20250408	160500	1884449	1550	1550	1550	1550	1
273	20250408	160400	1884449	1550	1550	1550	1550	0
274	20250408	160300	1884449	1550	1550	1550	1550	0
275	20250408	160200	1884449	1550	1550	1550	1550	0
276	20250408	160100	1884449	1550	1550	1550	1550	0
277	20250408	160000	1884449	1550	1550	1550	1550	0
278	20250408	155900	1884449	1550	1550	1550	1550	0
279	20250408	155800	1884449	1550	1550	1550	1550	0
280	20250408	155700	1884449	1550	1550	1550	1550	0
281	20250408	155600	1884449	1550	1550	1550	1550	0
282	20250408	155500	1884449	1550	1550	1550	1550	0
283	20250408	155400	1884449	1550	1550	1550	1550	0
284	20250408	155300	1884449	1550	1550	1550	1550	0
285	20250408	155200	1884449	1550	1550	1550	1550	0
286	20250408	155100	1884449	1550	1550	1550	1550	0
287	20250408	155000	1884449	1550	1550	1550	1550	0
288	20250408	154900	1884449	1550	1550	1550	1550	0
289	20250408	154800	1884449	1550	1550	1550	1550	0
290	20250408	154700	1884449	1550	1550	1550	1550	0
291	20250408	154600	1884449	1550	1550	1550	1550	0
292	20250408	154500	1884449	1550	1550	1550	1550	0
293	20250408	154400	1884449	1550	1550	1550	1550	0
294	20250408	154300	1884449	1550	1550	1550	1550	0
295	20250408	154200	1884449	1550	1550	1550	1550	0
296	20250408	154100	1884449	1550	1550	1550	1550	0
297	20250408	154000	1884449	1550	1550	1550	1550	0
298	20250408	153900	1884449	1550	1550	1550	1550	0
299	20250408	153800	1884449	1550	1550	1550	1550	0
300	20250408	153700	1884449	1550	1550	1550	1550	0
301	20250408	153600	1884449	1550	1550	1550	1550	0
302	20250408	153500	1884449	1550	1550	1550	1550	1
303	20250408	153400	1884449	1550	1550	1550	1550	0
304	20250408	153300	1884449	1550	1550	1550	1550	0
305	20250408	153200	1884449	1550	1550	1550	1550	0
306	20250408	153100	1884449	1550	1550	1550	1550	0
307	20250408	153000	1884449	1550	1550	1550	1550	0
308	20250408	152900	1884449	1550	1550	1550	1550	0
309	20250408	152800	1884449	1550	1550	1550	1550	0
310	20250408	152700	1884449	1550	1550	1550	1550	0
311	20250408	152600	1884449	1550	1550	1550	1550	0
312	20250408	152500	1884449	1550	1550	1550	1550	0
313	20250408	152400	1884449	1550	1550	1550	1550	0
314	20250408	152300	1884449	1550	1550	1550	1550	0
315	20250408	152200	1884449	1550	1550	1550	1550	0
316	20250408	152100	1884449	1550	1550	1550	1550	0
317	20250408	152000	1884449	1550	1550	1550	1550	0
318	20250408	151900	1884449	1550	1550	1550	1550	0
319	20250408	151800	1884449	1550	1550	1550	1550	0
320	20250408	151700	1884449	1550	1550	1550	1550	0
321	20250408	151600	1884449	1550	1550	1550	1550	0
322	20250408	151500	1884449	1550	1550	1550	1550	0
323	20250408	151400	1884449	1550	1550	1550	1550	0
324	20250408	151300	1884449	1550	1550	1550	1550	0
325	20250408	151200	1884449	1550	1550	1550	1550	0
326	20250408	151100	1884449	1550	1550	1550	1550	0
327	20250408	151000	1884449	1550	1550	1550	1550	0
328	20250408	150900	1884449	1550	1550	1550	1550	0
329	20250408	150800	1884449	1550	1550	1550	1550	0
330	20250408	150700	1884449	1550	1550	1550	1550	0
331	20250408	150600	1884449	1550	1550	1550	1550	0
332	20250408	150500	1884449	1550	1550	1550	1550	0
333	20250408	150400	1884449	1550	1550	1550	1550	0
334	20250408	150300	1884449	1550	1550	1550	1550	0
335	20250408	150200	1884449	1550	1550	1550	1550	0
336	20250408	150100	1884449	1550	1550	1550	1550	0
337	20250408	150000	1884449	1550	1550	1550	1550	0
338	20250408	145900	1884449	1550	1550	1550	1550	0
339	20250408	145800	1884449	1550	1550	1550	1550	0
340	20250408	145700	1884449	1550	1550	1550	1550	0
341	20250408	145600	1884449	1550	1550	1550	1550	0
342	20250408	145500	1884449	1550	1550	1550	1550	0
343	20250408	145400	1884449	1550	1550	1550	1550	0
344	20250408	145300	1884449	1550	1550	1550	1550	0
345	20250408	145200	1884449	1550	1550	1550	1550	0
346	20250408	145100	1884449	1550	1550	1550	1550	0
347	20250408	145000	1884449	1550	1550	1550	1550	0
348	20250408	144900	1884449	1550	1550	1550	1550	0
349	20250408	144800	1884449	1550	1550	1550	1550	0
350	20250408	144700	1884449	1550	1550	1550	1550	0
351	20250408	144600	1884449	1550	1550	1550	1550	0
352	20250408	144500	1884449	1550	1550	1550	1550	0
353	20250408	144400	1884449	1550	1550	1550	1550	0
354	20250408	144300	1884449	1550	1550	1550	1550	0
355	20250408	144200	1884449	1550	1550	1550	1550	0
356	20250408	144100	1884449	1550	1550	1550	1550	0
357	20250408	144000	1884449	1550	1550	1550	1550	0
358	20250408	143900	1884449	1550	1550	1550	1550	0
359	20250408	143800	1884449	1550	1550	1550	1550	0
360	20250408	143700	1884449	1550	1550	1550	1550	0
361	20250408	143600	1884449	1550	1550	1550	1550	0
362	20250408	143500	1884449	1550	1550	1550	1550	0
363	20250408	143400	1884449	1550	1550	1550	1550	0
364	20250408	143300	1884449	1550	1550	1550	1550	0
365	20250408	143200	1884449	1550	1550	1550	1550	0
366	20250408	143100	1884449	1550	1550	1550	1550	0
367	20250408	143000	1884449	1550	1550	1550	1550	0
368	20250408	142900	1884449	1550	1550	1550	1550	0
369	20250408	142800	1884449	1550	1550	1550	1550	0
370	20250408	142700	1884449	1550	1550	1550	1550	0
371	20250408	142600	1884449	1550	1550	1550	1550	0
372	20250408	142500	1884449	1550	1550	1550	1550	0
373	20250408	142400	1884449	1550	1550	1550	1550	0
374	20250408	142300	1884449	1550	1550	1550	1550	0
375	20250408	142200	1884449	1550	1550	1550	1550	0
376	20250408	142100	1884449	1550	1550	1550	1550	0
377	20250408	142000	1884449	1550	1550	1550	1550	0
378	20250408	141900	1884449	1550	1550	1550	1550	0
379	20250408	141800	1884449	1550	1550	1550	1550	0
380	20250408	141700	1884449	1550	1550	1550	1550	0
381	20250408	141600	1884449	1550	1550	1550	1550	0
382	20250408	141500	1884449	1550	1550	1550	1550	0
383	20250408	141400	1884449	1550	1550	1550	1550	0
384	20250408	141300	1884449	1550	1550	1550	1550	0
385	20250408	141200	1884449	1550	1550	1550	1550	0
386	20250408	141100	1884449	1550	1550	1550	1550	0
387	20250408	141000	1884449	1550	1550	1550	1550	0
388	20250408	140900	1884449	1550	1550	1550	1550	0
389	20250408	140800	1884449	1550	1550	1550	1550	0
390	20250408	140700	1884449	1550	1550	1550	1550	0
391	20250408	140600	1884449	1550	1550	1550	1550	0
392	20250408	140500	1884449	1550	1550	1550	1550	0
393	20250408	140400	1884449	1550	1550	1550	1550	0
394	20250408	140300	1884449	1550	1550	1550	1550	0
395	20250408	140200	1884449	1550	1550	1550	1550	0
396	20250408	140100	1884449	1550	1550	1550	1550	0
397	20250408	140000	1884449	1550	1550	1550	1550	0
398	20250408	135900	1884449	1550	1550	1550	1550	0
399	20250408	135800	1884449	1550	1550	1550	1550	0
400	20250408	135700	1884449	1550	1550	1550	1550	0
401	20250408	135600	1884449	1550	1550	1550	1550	0
402	20250408	135500	1884449	1550	1550	1550	1550	0
403	20250408	135400	1884449	1550	1550	1550	1550	0
404	20250408	135300	1884449	1550	1550	1550	1550	0
405	20250408	135200	1884449	1550	1550	1550	1550	0
406	20250408	135100	1884449	1550	1550	1550	1550	0
407	20250408	135000	1884449	1550	1550	1550	1550	0
408	20250408	134900	1884449	1550	1550	1550	1550	0
409	20250408	134800	1884449	1550	1550	1550	1550	0
410	20250408	134700	1884449	1550	1550	1550	1550	0
411	20250408	134600	1884449	1550	1550	1550	1550	0
412	20250408	134500	1884449	1550	1550	1550	1550	0
413	20250408	134400	1884449	1550	1550	1550	1550	0
414	20250408	134300	1884449	1550	1550	1550	1550	0
415	20250408	134200	1884449	1550	1550	1550	1550	0
416	20250408	134100	1884449	1550	1550	1550	1550	0
417	20250408	134000	1884449	1550	1550	1550	1550	0
418	20250408	133900	1884449	1550	1550	1550	1550	0
419	20250408	133800	1884449	1550	1550	1550	1550	0
420	20250408	133700	1884449	1550	1550	1550	1550	0
421	20250408	133600	1884449	1550	1550	1550	1550	0
422	20250408	133500	1884449	1550	1550	1550	1550	0
423	20250408	133400	1884449	1550	1550	1550	1550	0
424	20250408	133300	1884449	1550	1550	1550	1550	0
425	20250408	133200	1884449	1550	1550	1550	1550	0
426	20250408	133100	1884449	1550	1550	1550	1550	0
427	20250408	133000	1884449	1550	1550	1550	1550	0
428	20250408	132900	1884449	1550	1550	1550	1550	0
429	20250408	132800	1884449	1550	1550	1550	1550	0
430	20250408	132700	1884449	1550	1550	1550	1550	0
431	20250408	132600	1884449	1550	1550	1550	1550	0
432	20250408	132500	1884449	1550	1550	1550	1550	0
433	20250408	132400	1884449	1550	1550	1550	1550	0
434	20250408	132300	1884449	1550	1550	1550	1550	0
435	20250408	132200	1884449	1550	1550	1550	1550	0
436	20250408	132100	1884449	1550	1550	1550	1550	0
437	20250408	132000	1884449	1550	1550	1550	1550	0
438	20250408	131900	1884449	1550	1550	1550	1550	0
439	20250408	131800	1884449	1550	1550	1550	1550	0
440	20250408	131700	1884449	1550	1550	1550	1550	0
441	20250408	131600	1884449	1550	1550	1550	1550	0
442	20250408	131500	1884449	1550	1550	1550	1550	0
443	20250408	131400	1884449	1550	1550	1550	1550	0
444	20250408	131300	1884449	1550	1550	1550	1550	0
445	20250408	131200	1884449	1550	1550	1550	1550	0
446	20250408	131100	1884449	1550	1550	1550	1550	0
447	20250408	131000	1884449	1550	1550	1550	1550	0
448	20250408	130900	1884449	1550	1550	1550	1550	0
449	20250408	130800	1884449	1550	1550	1550	1550	0
450	20250408	130700	1884449	1550	1550	1550	1550	0
451	20250408	130600	1884449	1550	1550	1550	1550	0
452	20250408	130500	1884449	1550	1550	1550	1550	0
453	20250408	130400	1884449	1550	1550	1550	1550	0
454	20250408	130300	1884449	1550	1550	1550	1550	0
455	20250408	130200	1884449	1550	1550	1550	1550	0
456	20250408	130100	1884449	1550	1550	1550	1550	0
457	20250408	130000	1884449	1550	1550	1550	1550	0
458	20250408	125900	1884449	1550	1550	1550	1550	0
459	20250408	125800	1884449	1550	1550	1550	1550	0
460	20250408	125700	1884449	1550	1550	1550	1550	0
461	20250408	125600	1884449	1550	1550	1550	1550	0
462	20250408	125500	1884449	1550	1550	1550	1550	0
463	20250408	125400	1884449	1550	1550	1550	1550	0
464	20250408	125300	1884449	1550	1550	1550	1550	0
465	20250408	125200	1884449	1550	1550	1550	1550	0
466	20250408	125100	1884449	1550	1550	1550	1550	0
467	20250408	125000	1884449	1550	1550	1550	1550	0
468	20250408	124900	1884449	1550	1550	1550	1550	0
469	20250408	124800	1884449	1550	1550	1550	1550	0
470	20250408	124700	1884449	1550	1550	1550	1550	0
471	20250408	124600	1884449	1550	1550	1550	1550	0
472	20250408	124500	1884449	1550	1550	1550	1550	0
473	20250408	124400	1884449	1550	1550	1550	1550	0
474	20250408	124300	1884449	1550	1550	1550	1550	0
475	20250408	124200	1884449	1550	1550	1550	1550	0
476	20250408	124100	1884449	1550	1550	1550	1550	0
477	20250408	124000	1884449	1550	1550	1550	1550	0
478	20250408	123900	1884449	1550	1550	1550	1550	1
479	20250408	123800	1882899	1549	1549	1549	1549	199
480	20250408	123700	1574648	1550	1550	1550	1550	0
481	20250408	123600	1574648	1550	1550	1550	1550	0
482	20250408	123500	1574648	1550	1550	1550	1550	0
483	20250408	123400	1574648	1550	1550	1550	1550	0
484	20250408	123300	1574648	1550	1550	1550	1550	0
485	20250408	123200	1574648	1550	1550	1550	1550	0
486	20250408	123100	1574648	1550	1550	1550	1550	0
487	20250408	123000	1574648	1550	1550	1550	1550	0
488	20250408	122900	1574648	1550	1550	1550	1550	0
489	20250408	122800	1574648	1550	1550	1550	1550	0
490	20250408	122700	1574648	1550	1550	1550	1550	0
491	20250408	122600	1574648	1550	1550	1550	1550	0
492	20250408	122500	1574648	1550	1550	1550	1550	0
493	20250408	122400	1574648	1550	1550	1550	1550	0
494	20250408	122300	1574648	1550	1550	1550	1550	0
495	20250408	122200	1574648	1550	1550	1550	1550	0
496	20250408	122100	1574648	1550	1550	1550	1550	0
497	20250408	122000	1574648	1550	1550	1550	1550	0
498	20250408	121900	1574648	1550	1550	1550	1550	1
499	20250408	121800	1573098	1500	1500	1500	1500	0
500	20250408	121700	1573098	1500	1500	1500	1500	0
501	20250408	121600	1573098	1500	1500	1500	1500	0
502	20250408	121500	1573098	1500	1500	1500	1500	0
503	20250408	121400	1573098	1500	1500	1500	1500	0
504	20250408	121300	1573098	1500	1500	1500	1500	0
505	20250408	121200	1573098	1500	1500	1500	1500	0
506	20250408	121100	1573098	1500	1500	1500	1500	0
507	20250408	121000	1573098	1500	1500	1500	1500	0
508	20250408	120900	1573098	1500	1500	1500	1500	0
509	20250408	120800	1573098	1500	1500	1500	1500	0
510	20250408	120700	1573098	1500	1500	1500	1500	0
511	20250408	120600	1573098	1500	1500	1500	1500	0
512	20250408	120500	1573098	1500	1500	1500	1500	0
513	20250408	120400	1573098	1500	1500	1500	1500	0
514	20250408	120300	1573098	1500	1500	1500	1500	0
515	20250408	120200	1573098	1500	1500	1500	1500	0
516	20250408	120100	1573098	1500	1500	1500	1500	0
517	20250408	120000	1573098	1500	1500	1500	1500	0
518	20250408	115900	1573098	1500	1500	1500	1500	0
519	20250408	115800	1573098	1500	1500	1500	1500	0
520	20250408	115700	1573098	1500	1500	1500	1500	0
521	20250408	115600	1573098	1500	1500	1500	1500	0
522	20250408	115500	1573098	1500	1500	1500	1500	0
523	20250408	115400	1573098	1500	1500	1500	1500	0
524	20250408	115300	1573098	1500	1500	1500	1500	0
525	20250408	115200	1573098	1500	1500	1500	1500	0
526	20250408	115100	1573098	1500	1500	1500	1500	0
527	20250408	115000	1573098	1500	1500	1500	1500	0
528	20250408	114900	1573098	1500	1500	1500	1500	0
529	20250408	114800	1573098	1500	1500	1500	1500	0
530	20250408	114700	1573098	1500	1500	1500	1500	0
531	20250408	114600	1573098	1500	1500	1500	1500	0
532	20250408	114500	1573098	1500	1500	1500	1500	0
533	20250408	114400	1573098	1500	1500	1500	1500	0
534	20250408	114300	1573098	1500	1500	1500	1500	0
535	20250408	114200	1573098	1500	1500	1500	1500	0
536	20250408	114100	1573098	1500	1500	1500	1500	0
537	20250408	114000	1573098	1500	1500	1500	1500	0
538	20250408	113900	1573098	1500	1500	1500	1500	0
539	20250408	113800	1573098	1500	1500	1500	1500	0
540	20250408	113700	1573098	1500	1500	1500	1500	0
541	20250408	113600	1573098	1500	1500	1500	1500	200
542	20250408	113500	1273098	1649	1649	1649	1649	0
543	20250408	113400	1273098	1649	1649	1649	1649	0
544	20250408	113300	1273098	1649	1649	1649	1649	0
545	20250408	113200	1273098	1649	1649	1649	1649	0
546	20250408	113100	1273098	1649	1649	1649	1649	0
547	20250408	113000	1273098	1649	1649	1649	1649	0
548	20250408	112900	1273098	1649	1649	1649	1649	0
549	20250408	112800	1273098	1649	1649	1649	1649	0
550	20250408	112700	1273098	1649	1649	1649	1649	0
551	20250408	112600	1273098	1649	1649	1649	1649	0
552	20250408	112500	1273098	1649	1649	1649	1649	0
553	20250408	112400	1273098	1649	1649	1649	1649	0
554	20250408	112300	1273098	1649	1649	1649	1649	0
555	20250408	112200	1273098	1649	1649	1649	1649	0
556	20250408	112100	1273098	1649	1649	1649	1649	0
557	20250408	112000	1273098	1649	1649	1649	1649	0
558	20250408	111900	1273098	1649	1649	1649	1649	0
559	20250408	111800	1273098	1649	1649	1649	1649	0
560	20250408	111700	1273098	1649	1649	1649	1649	0
561	20250408	111600	1273098	1649	1649	1649	1649	0
562	20250408	111500	1273098	1649	1649	1649	1649	0
563	20250408	111400	1273098	1649	1649	1649	1649	0
564	20250408	111300	1273098	1649	1649	1649	1649	0
565	20250408	111200	1273098	1649	1649	1649	1649	0
566	20250408	111100	1273098	1649	1649	1649	1649	0
567	20250408	111000	1273098	1649	1649	1649	1649	0
568	20250408	110900	1273098	1649	1649	1649	1649	0
569	20250408	110800	1273098	1649	1649	1649	1649	0
570	20250408	110700	1273098	1649	1649	1649	1649	0
571	20250408	110600	1273098	1649	1649	1649	1649	0
572	20250408	110500	1273098	1649	1649	1649	1649	0
573	20250408	110400	1273098	1649	1649	1649	1649	0
574	20250408	110300	1273098	1649	1649	1649	1649	0
575	20250408	110200	1273098	1649	1649	1649	1649	0
576	20250408	110100	1273098	1649	1649	1649	1649	0
577	20250408	110000	1273098	1649	1649	1649	1649	0
578	20250408	105900	1273098	1649	1649	1649	1649	0
579	20250408	105800	1273098	1649	1649	1649	1649	0
580	20250408	105700	1273098	1649	1649	1649	1649	0
581	20250408	105600	1273098	1649	1649	1649	1649	0
582	20250408	105500	1273098	1649	1649	1649	1649	0
583	20250408	105400	1273098	1649	1649	1649	1649	0
584	20250408	105300	1273098	1649	1649	1649	1649	0
585	20250408	105200	1273098	1649	1649	1649	1649	0
586	20250408	105100	1273098	1649	1649	1649	1649	0
587	20250408	105000	1273098	1649	1649	1649	1649	0
588	20250408	104900	1273098	1649	1649	1649	1649	0
589	20250408	104800	1273098	1649	1649	1649	1649	0
590	20250408	104700	1273098	1649	1649	1649	1649	0
591	20250408	104600	1273098	1649	1649	1649	1649	0
592	20250408	104500	1273098	1649	1649	1649	1649	0
593	20250408	104400	1273098	1649	1649	1649	1649	0
594	20250408	104300	1273098	1649	1649	1649	1649	0
595	20250408	104200	1273098	1649	1649	1649	1649	0
596	20250408	104100	1273098	1649	1649	1649	1649	0
597	20250408	104000	1273098	1649	1649	1649	1649	0
598	20250408	103900	1273098	1649	1649	1649	1649	0
599	20250408	103800	1273098	1649	1649	1649	1649	0
600	20250408	103700	1273098	1649	1649	1649	1649	0
601	20250408	103600	1273098	1649	1649	1649	1649	0
602	20250408	103500	1273098	1649	1649	1649	1649	0
603	20250408	103400	1273098	1649	1649	1649	1649	0
604	20250408	103300	1273098	1649	1649	1649	1649	0
605	20250408	103200	1273098	1649	1649	1649	1649	0
606	20250408	103100	1273098	1649	1649	1649	1649	0
607	20250408	103000	1273098	1649	1649	1649	1649	0
608	20250408	102900	1273098	1649	1649	1649	1649	0
609	20250408	102800	1273098	1649	1649	1649	1649	0
610	20250408	102700	1273098	1649	1649	1649	1649	0
611	20250408	102600	1273098	1649	1649	1649	1649	0
612	20250408	102500	1273098	1649	1500	1649	1500	75
613	20250408	102400	1160449	1500	1500	1500	1500	0
614	20250408	102300	1160449	1500	1500	1500	1500	0
615	20250408	102200	1160449	1500	1500	1500	1500	0
616	20250408	102100	1160449	1500	1499	1500	1499	209
617	20250408	102000	847032	1499	1499	1499	1499	0
618	20250408	101900	847032	1499	1499	1499	1499	0
619	20250408	101800	847032	1499	1499	1499	1499	0
620	20250408	101700	847032	1499	1499	1499	1499	0
621	20250408	101600	847032	1499	1499	1499	1499	0
622	20250408	101500	847032	1499	1499	1499	1499	0
623	20250408	101400	847032	1499	1499	1499	1499	0
624	20250408	101300	847032	1499	1499	1499	1499	0
625	20250408	101200	847032	1499	1499	1499	1499	0
626	20250408	101100	847032	1499	1499	1499	1499	0
627	20250408	101000	847032	1499	1499	1499	1499	0
628	20250408	100900	847032	1499	1499	1499	1499	0
629	20250408	100800	847032	1499	1499	1499	1499	0
630	20250408	100700	847032	1499	1499	1499	1499	0
631	20250408	100600	847032	1499	1499	1499	1499	0
632	20250408	100500	847032	1499	1499	1499	1499	0
633	20250408	100400	847032	1499	1499	1499	1499	0
634	20250408	100300	847032	1499	1499	1499	1499	0
635	20250408	100200	847032	1499	1499	1499	1499	0
636	20250408	100100	847032	1499	1499	1499	1499	0
637	20250408	100000	847032	1499	1499	1499	1499	0
638	20250408	095900	847032	1499	1499	1499	1499	0
639	20250408	095800	847032	1499	1499	1499	1499	0
640	20250408	095700	847032	1499	1499	1499	1499	0
641	20250408	095600	847032	1499	1499	1499	1499	0
642	20250408	095500	847032	1499	1499	1499	1499	0
643	20250408	095400	847032	1499	1499	1499	1499	0
644	20250408	095300	847032	1499	1499	1499	1499	0
645	20250408	095200	847032	1499	1499	1499	1499	0
646	20250408	095100	847032	1499	1499	1499	1499	0
647	20250408	095000	847032	1499	1499	1499	1499	0
648	20250408	094900	847032	1499	1499	1499	1499	0
649	20250408	094800	847032	1499	1499	1499	1499	0
650	20250408	094700	847032	1499	1499	1499	1499	0
651	20250408	094600	847032	1499	1499	1499	1499	0
652	20250408	094500	847032	1499	1499	1499	1499	0
653	20250408	094400	847032	1499	1499	1499	1499	0
654	20250408	094300	847032	1499	1499	1499	1499	0
655	20250408	094200	847032	1499	1499	1499	1499	0
656	20250408	094100	847032	1499	1499	1499	1499	0
657	20250408	094000	847032	1499	1499	1499	1499	0
658	20250408	093900	847032	1499	1499	1499	1499	0
659	20250408	093800	847032	1499	1499	1499	1499	0
660	20250408	093700	847032	1499	1499	1499	1499	0
661	20250408	093600	847032	1499	1499	1499	1499	66
662	20250408	093500	748098	1499	1499	1499	1499	0
663	20250408	093400	748098	1499	1499	1499	1499	0
664	20250408	093300	748098	1499	1499	1499	1499	0
665	20250408	093200	748098	1499	1499	1499	1499	0
666	20250408	093100	748098	1499	1499	1499	1499	0
667	20250408	093000	748098	1499	1499	1499	1499	0
668	20250408	092900	748098	1499	1499	1499	1499	0
669	20250408	092800	748098	1499	1499	1499	1499	0
670	20250408	092700	748098	1499	1499	1499	1499	1
671	20250408	092600	746599	1351	1351	1351	1351	0
672	20250408	092500	746599	1351	1351	1351	1351	0
673	20250408	092400	746599	1351	1351	1351	1351	0
674	20250408	092300	746599	1351	1351	1351	1351	0
675	20250408	092200	746599	1351	1351	1351	1351	0
676	20250408	092100	746599	1351	1351	1351	1351	0
677	20250408	092000	746599	1351	1351	1351	1351	0
678	20250408	091900	746599	1351	1351	1351	1351	0
679	20250408	091800	746599	1351	1351	1351	1351	0
680	20250408	091700	746599	1351	1351	1351	1351	0
681	20250408	091600	746599	1351	1351	1351	1351	0
682	20250408	091500	746599	1351	1351	1351	1351	0
683	20250408	091400	746599	1351	1352	1352	1351	550
684	20250408	091300	3149	1650	1650	1650	1650	0
685	20250408	091200	3149	1650	1650	1650	1650	0
686	20250408	091100	3149	1650	1650	1650	1650	0
687	20250408	091000	3149	1650	1650	1650	1650	0
688	20250408	090900	3149	1650	1650	1650	1650	0
689	20250408	090800	3149	1650	1650	1650	1650	0
690	20250408	090700	3149	1650	1650	1650	1650	0
691	20250408	090600	3149	1650	1650	1650	1650	0
692	20250408	090500	3149	1650	1650	1650	1650	0
693	20250408	090400	3149	1650	1650	1650	1650	1
694	20250408	090300	1499	1499	1499	1499	1499	0
695	20250408	090200	1499	1499	1499	1499	1499	0
696	20250408	090100	1499	1499	1499	1499	1499	0
697	20250408	090000	1499	1499	1499	1499	1499	1