KissMeData/437780/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	211600	33637480	2125	2125	2125	2125	5
3	20250415	211500	33637480	2125	2125	2125	2125	0
4	20250415	211400	33637480	2125	2125	2125	2125	0
5	20250415	211300	33637480	2125	2125	2125	2125	0
6	20250415	211200	33637480	2125	2125	2125	2125	0
7	20250415	211100	33637480	2125	2125	2125	2125	0
8	20250415	211000	33637480	2125	2125	2125	2125	0
9	20250415	210900	33637480	2125	2125	2125	2125	0
10	20250415	210800	33637480	2125	2125	2125	2125	0
11	20250415	210700	33637480	2125	2125	2125	2125	0
12	20250415	210600	33637480	2125	2125	2125	2125	0
13	20250415	210500	33637480	2125	2125	2125	2125	0
14	20250415	210400	33637480	2125	2125	2125	2125	0
15	20250415	210300	33637480	2125	2125	2125	2125	0
16	20250415	210200	33637480	2125	2125	2125	2125	0
17	20250415	210100	33637480	2125	2125	2125	2125	0
18	20250415	210000	33637480	2125	2125	2125	2125	0
19	20250415	205900	33637480	2125	2125	2125	2125	0
20	20250415	205800	33637480	2125	2125	2125	2125	0
21	20250415	205700	33637480	2125	2125	2125	2125	0
22	20250415	205600	33637480	2125	2125	2125	2125	0
23	20250415	205500	33637480	2125	2125	2125	2125	0
24	20250415	205400	33637480	2125	2125	2125	2125	0
25	20250415	205300	33637480	2125	2125	2125	2125	0
26	20250415	205200	33637480	2125	2125	2125	2125	0
27	20250415	205100	33637480	2125	2125	2125	2125	0
28	20250415	205000	33637480	2125	2125	2125	2125	0
29	20250415	204900	33637480	2125	2125	2125	2125	0
30	20250415	204800	33637480	2125	2125	2125	2125	0
31	20250415	204700	33637480	2125	2125	2125	2125	0
32	20250415	204600	33637480	2125	2125	2125	2125	5
33	20250415	204500	33637480	2125	2125	2125	2125	0
34	20250415	204400	33637480	2125	2125	2125	2125	0
35	20250415	204300	33637480	2125	2125	2125	2125	0
36	20250415	204200	33637480	2125	2125	2125	2125	0
37	20250415	204100	33637480	2125	2125	2125	2125	0
38	20250415	204000	33637480	2125	2125	2125	2125	0
39	20250415	203900	33637480	2125	2125	2125	2125	0
40	20250415	203800	33637480	2125	2125	2125	2125	0
41	20250415	203700	33637480	2125	2125	2125	2125	0
42	20250415	203600	33637480	2125	2125	2125	2125	0
43	20250415	203500	33637480	2125	2125	2125	2125	0
44	20250415	203400	33637480	2125	2125	2125	2125	0
45	20250415	203300	33637480	2125	2125	2125	2125	0
46	20250415	203200	33637480	2125	2125	2125	2125	0
47	20250415	203100	33637480	2125	2125	2125	2125	0
48	20250415	203000	33637480	2125	2125	2125	2125	0
49	20250415	202900	33637480	2125	2125	2125	2125	0
50	20250415	202800	33637480	2125	2125	2125	2125	0
51	20250415	202700	33637480	2125	2125	2125	2125	0
52	20250415	202600	33637480	2125	2125	2125	2125	0
53	20250415	202500	33637480	2125	2125	2125	2125	0
54	20250415	202400	33637480	2125	2125	2125	2125	0
55	20250415	202300	33637480	2125	2125	2125	2125	0
56	20250415	202200	33637480	2125	2125	2125	2125	0
57	20250415	202100	33637480	2125	2125	2125	2125	0
58	20250415	202000	33637480	2125	2125	2125	2125	0
59	20250415	201900	33637480	2125	2125	2125	2125	0
60	20250415	201800	33637480	2125	2125	2125	2125	0
61	20250415	201700	33637480	2125	2125	2125	2125	0
62	20250415	201600	33637480	2125	2125	2125	2125	5
63	20250415	201500	33637480	2125	2125	2125	2125	0
64	20250415	201400	33637480	2125	2125	2125	2125	0
65	20250415	201300	33637480	2125	2125	2125	2125	0
66	20250415	201200	33637480	2125	2125	2125	2125	0
67	20250415	201100	33637480	2125	2125	2125	2125	0
68	20250415	201000	33637480	2125	2125	2125	2125	0
69	20250415	200900	33637480	2125	2125	2125	2125	0
70	20250415	200800	33637480	2125	2125	2125	2125	0
71	20250415	200700	33637480	2125	2125	2125	2125	0
72	20250415	200600	33637480	2125	2125	2125	2125	0
73	20250415	200500	33637480	2125	2125	2125	2125	0
74	20250415	200400	33637480	2125	2125	2125	2125	0
75	20250415	200300	33637480	2125	2125	2125	2125	0
76	20250415	200200	33637480	2125	2125	2125	2125	0
77	20250415	200100	33637480	2125	2125	2125	2125	0
78	20250415	200000	33637480	2125	2125	2125	2125	0
79	20250415	195900	33637480	2125	2125	2125	2125	0
80	20250415	195800	33637480	2125	2125	2125	2125	0
81	20250415	195700	33637480	2125	2125	2125	2125	0
82	20250415	195600	33637480	2125	2125	2125	2125	0
83	20250415	195500	33637480	2125	2125	2125	2125	0
84	20250415	195400	33637480	2125	2125	2125	2125	0
85	20250415	195300	33637480	2125	2125	2125	2125	0
86	20250415	195200	33637480	2125	2125	2125	2125	0
87	20250415	195100	33637480	2125	2125	2125	2125	0
88	20250415	195000	33637480	2125	2125	2125	2125	0
89	20250415	194900	33637480	2125	2125	2125	2125	0
90	20250415	194800	33637480	2125	2125	2125	2125	0
91	20250415	194700	33637480	2125	2125	2125	2125	0
92	20250415	194600	33637480	2125	2125	2125	2125	5
93	20250415	194500	33637480	2125	2125	2125	2125	0
94	20250415	194400	33637480	2125	2125	2125	2125	0
95	20250415	194300	33637480	2125	2125	2125	2125	0
96	20250415	194200	33637480	2125	2125	2125	2125	0
97	20250415	194100	33637480	2125	2125	2125	2125	0
98	20250415	194000	33637480	2125	2125	2125	2125	0
99	20250415	193900	33637480	2125	2125	2125	2125	0
100	20250415	193800	33637480	2125	2125	2125	2125	0
101	20250415	193700	33637480	2125	2125	2125	2125	0
102	20250415	193600	33637480	2125	2125	2125	2125	0
103	20250415	193500	33637480	2125	2125	2125	2125	0
104	20250415	193400	33637480	2125	2125	2125	2125	0
105	20250415	193300	33637480	2125	2125	2125	2125	0
106	20250415	193200	33637480	2125	2125	2125	2125	0
107	20250415	193100	33637480	2125	2125	2125	2125	0
108	20250415	193000	33637480	2125	2125	2125	2125	0
109	20250415	192900	33637480	2125	2125	2125	2125	0
110	20250415	192800	33637480	2125	2125	2125	2125	0
111	20250415	192700	33637480	2125	2125	2125	2125	0
112	20250415	192600	33637480	2125	2125	2125	2125	0
113	20250415	192500	33637480	2125	2125	2125	2125	0
114	20250415	192400	33637480	2125	2125	2125	2125	0
115	20250415	192300	33637480	2125	2125	2125	2125	0
116	20250415	192200	33637480	2125	2125	2125	2125	0
117	20250415	192100	33637480	2125	2125	2125	2125	0
118	20250415	192000	33637480	2125	2125	2125	2125	0
119	20250415	191900	33637480	2125	2125	2125	2125	0
120	20250415	191800	33637480	2125	2125	2125	2125	0
121	20250415	191700	33637480	2125	2125	2125	2125	0
122	20250415	191600	33637480	2125	2125	2125	2125	5
123	20250415	191500	33637480	2125	2125	2125	2125	0
124	20250415	191400	33637480	2125	2125	2125	2125	0
125	20250415	191300	33637480	2125	2125	2125	2125	0
126	20250415	191200	33637480	2125	2125	2125	2125	0
127	20250415	191100	33637480	2125	2125	2125	2125	0
128	20250415	191000	33637480	2125	2125	2125	2125	0
129	20250415	190900	33637480	2125	2125	2125	2125	0
130	20250415	190800	33637480	2125	2125	2125	2125	0
131	20250415	190700	33637480	2125	2125	2125	2125	0
132	20250415	190600	33637480	2125	2125	2125	2125	0
133	20250415	190500	33637480	2125	2125	2125	2125	0
134	20250415	190400	33637480	2125	2125	2125	2125	0
135	20250415	190300	33637480	2125	2125	2125	2125	0
136	20250415	190200	33637480	2125	2125	2125	2125	0
137	20250415	190100	33637480	2125	2125	2125	2125	0
138	20250415	190000	33637480	2125	2125	2125	2125	0
139	20250415	185900	33637480	2125	2125	2125	2125	0
140	20250415	185800	33637480	2125	2125	2125	2125	0
141	20250415	185700	33637480	2125	2125	2125	2125	0
142	20250415	185600	33637480	2125	2125	2125	2125	0
143	20250415	185500	33637480	2125	2125	2125	2125	0
144	20250415	185400	33637480	2125	2125	2125	2125	0
145	20250415	185300	33637480	2125	2125	2125	2125	0
146	20250415	185200	33637480	2125	2125	2125	2125	0
147	20250415	185100	33637480	2125	2125	2125	2125	0
148	20250415	185000	33637480	2125	2125	2125	2125	0
149	20250415	184900	33637480	2125	2125	2125	2125	0
150	20250415	184800	33637480	2125	2125	2125	2125	0
151	20250415	184700	33637480	2125	2125	2125	2125	0
152	20250415	184600	33637480	2125	2125	2125	2125	5
153	20250415	184500	33637480	2125	2125	2125	2125	0
154	20250415	184400	33637480	2125	2125	2125	2125	0
155	20250415	184300	33637480	2125	2125	2125	2125	0
156	20250415	184200	33637480	2125	2125	2125	2125	0
157	20250415	184100	33637480	2125	2125	2125	2125	0
158	20250415	184000	33637480	2125	2125	2125	2125	0
159	20250415	183900	33637480	2125	2125	2125	2125	0
160	20250415	183800	33637480	2125	2125	2125	2125	0
161	20250415	183700	33637480	2125	2125	2125	2125	0
162	20250415	183600	33637480	2125	2125	2125	2125	0
163	20250415	183500	33637480	2125	2125	2125	2125	0
164	20250415	183400	33637480	2125	2125	2125	2125	0
165	20250415	183300	33637480	2125	2125	2125	2125	0
166	20250415	183200	33637480	2125	2125	2125	2125	0
167	20250415	183100	33637480	2125	2125	2125	2125	0
168	20250415	183000	33637480	2125	2125	2125	2125	0
169	20250415	182900	33637480	2125	2125	2125	2125	0
170	20250415	182800	33637480	2125	2125	2125	2125	0
171	20250415	182700	33637480	2125	2125	2125	2125	0
172	20250415	182600	33637480	2125	2125	2125	2125	0
173	20250415	182500	33637480	2125	2125	2125	2125	0
174	20250415	182400	33637480	2125	2125	2125	2125	0
175	20250415	182300	33637480	2125	2125	2125	2125	0
176	20250415	182200	33637480	2125	2125	2125	2125	0
177	20250415	182100	33637480	2125	2125	2125	2125	0
178	20250415	182000	33637480	2125	2125	2125	2125	0
179	20250415	181900	33637480	2125	2125	2125	2125	0
180	20250415	181800	33637480	2125	2125	2125	2125	0
181	20250415	181700	33637480	2125	2125	2125	2125	0
182	20250415	181600	33637480	2125	2125	2125	2125	5
183	20250415	181500	33637480	2125	2125	2125	2125	0
184	20250415	181400	33637480	2125	2125	2125	2125	0
185	20250415	181300	33637480	2125	2125	2125	2125	0
186	20250415	181200	33637480	2125	2125	2125	2125	0
187	20250415	181100	33637480	2125	2125	2125	2125	0
188	20250415	181000	33637480	2125	2125	2125	2125	0
189	20250415	180900	33637480	2125	2125	2125	2125	0
190	20250415	180800	33637480	2125	2125	2125	2125	0
191	20250415	180700	33637480	2125	2125	2125	2125	0
192	20250415	180600	33637480	2125	2125	2125	2125	0
193	20250415	180500	33637480	2125	2125	2125	2125	0
194	20250415	180400	33637480	2125	2125	2125	2125	0
195	20250415	180300	33637480	2125	2125	2125	2125	0
196	20250415	180200	33637480	2125	2125	2125	2125	0
197	20250415	180100	33637480	2125	2125	2125	2125	0
198	20250415	180000	33637480	2125	2125	2125	2125	0
199	20250415	175900	33637480	2125	2125	2125	2125	0
200	20250415	175800	33637480	2125	2125	2125	2125	0
201	20250415	175700	33637480	2125	2125	2125	2125	0
202	20250415	175600	33637480	2125	2125	2125	2125	0
203	20250415	175500	33637480	2125	2125	2125	2125	0
204	20250415	175400	33637480	2125	2125	2125	2125	0
205	20250415	175300	33637480	2125	2125	2125	2125	0
206	20250415	175200	33637480	2125	2125	2125	2125	0
207	20250415	175100	33637480	2125	2125	2125	2125	0
208	20250415	175000	33637480	2125	2125	2125	2125	0
209	20250415	174900	33637480	2125	2125	2125	2125	0
210	20250415	174800	33637480	2125	2125	2125	2125	0
211	20250415	174700	33637480	2125	2125	2125	2125	0
212	20250415	174600	33637480	2125	2125	2125	2125	5
213	20250415	174500	33637480	2125	2125	2125	2125	0
214	20250415	174400	33637480	2125	2125	2125	2125	0
215	20250415	174300	33637480	2125	2125	2125	2125	0
216	20250415	174200	33637480	2125	2125	2125	2125	0
217	20250415	174100	33637480	2125	2125	2125	2125	0
218	20250415	174000	33637480	2125	2125	2125	2125	0
219	20250415	173900	33637480	2125	2125	2125	2125	0
220	20250415	173800	33637480	2125	2125	2125	2125	0
221	20250415	173700	33637480	2125	2125	2125	2125	0
222	20250415	173600	33637480	2125	2125	2125	2125	0
223	20250415	173500	33637480	2125	2125	2125	2125	0
224	20250415	173400	33637480	2125	2125	2125	2125	0
225	20250415	173300	33637480	2125	2125	2125	2125	0
226	20250415	173200	33637480	2125	2125	2125	2125	0
227	20250415	173100	33637480	2125	2125	2125	2125	0
228	20250415	173000	33637480	2125	2125	2125	2125	0
229	20250415	172900	33637480	2125	2125	2125	2125	0
230	20250415	172800	33637480	2125	2125	2125	2125	0
231	20250415	172700	33637480	2125	2125	2125	2125	0
232	20250415	172600	33637480	2125	2125	2125	2125	0
233	20250415	172500	33637480	2125	2125	2125	2125	0
234	20250415	172400	33637480	2125	2125	2125	2125	0
235	20250415	172300	33637480	2125	2125	2125	2125	0
236	20250415	172200	33637480	2125	2125	2125	2125	0
237	20250415	172100	33637480	2125	2125	2125	2125	0
238	20250415	172000	33637480	2125	2125	2125	2125	0
239	20250415	171900	33637480	2125	2125	2125	2125	0
240	20250415	171800	33637480	2125	2125	2125	2125	0
241	20250415	171700	33637480	2125	2125	2125	2125	0
242	20250415	171600	33637480	2125	2125	2125	2125	5
243	20250415	171500	33637480	2125	2125	2125	2125	0
244	20250415	171400	33637480	2125	2125	2125	2125	0
245	20250415	171300	33637480	2125	2125	2125	2125	0
246	20250415	171200	33637480	2125	2125	2125	2125	0
247	20250415	171100	33637480	2125	2125	2125	2125	0
248	20250415	171000	33637480	2125	2125	2125	2125	0
249	20250415	170900	33637480	2125	2125	2125	2125	0
250	20250415	170800	33637480	2125	2125	2125	2125	0
251	20250415	170700	33637480	2125	2125	2125	2125	0
252	20250415	170600	33637480	2125	2125	2125	2125	0
253	20250415	170500	33637480	2125	2125	2125	2125	0
254	20250415	170400	33637480	2125	2125	2125	2125	0
255	20250415	170300	33637480	2125	2125	2125	2125	0
256	20250415	170200	33637480	2125	2125	2125	2125	0
257	20250415	170100	33637480	2125	2125	2125	2125	0
258	20250415	170000	33637480	2125	2125	2125	2125	0
259	20250415	165900	33637480	2125	2125	2125	2125	0
260	20250415	165800	33637480	2125	2125	2125	2125	0
261	20250415	165700	33637480	2125	2125	2125	2125	0
262	20250415	165600	33637480	2125	2125	2125	2125	0
263	20250415	165500	33637480	2125	2125	2125	2125	0
264	20250415	165400	33637480	2125	2125	2125	2125	0
265	20250415	165300	33637480	2125	2125	2125	2125	0
266	20250415	165200	33637480	2125	2125	2125	2125	0
267	20250415	165100	33637480	2125	2125	2125	2125	0
268	20250415	165000	33637480	2125	2125	2125	2125	0
269	20250415	164900	33637480	2125	2125	2125	2125	0
270	20250415	164800	33637480	2125	2125	2125	2125	0
271	20250415	164700	33637480	2125	2125	2125	2125	0
272	20250415	164600	33637480	2125	2125	2125	2125	5
273	20250415	164500	33637480	2125	2125	2125	2125	0
274	20250415	164400	33637480	2125	2125	2125	2125	0
275	20250415	164300	33637480	2125	2125	2125	2125	0
276	20250415	164200	33637480	2125	2125	2125	2125	0
277	20250415	164100	33637480	2125	2125	2125	2125	0
278	20250415	164000	33637480	2125	2125	2125	2125	0
279	20250415	163900	33637480	2125	2125	2125	2125	0
280	20250415	163800	33637480	2125	2125	2125	2125	0
281	20250415	163700	33637480	2125	2125	2125	2125	0
282	20250415	163600	33637480	2125	2125	2125	2125	0
283	20250415	163500	33637480	2125	2125	2125	2125	0
284	20250415	163400	33637480	2125	2125	2125	2125	0
285	20250415	163300	33637480	2125	2125	2125	2125	0
286	20250415	163200	33637480	2125	2125	2125	2125	0
287	20250415	163100	33637480	2125	2125	2125	2125	0
288	20250415	163000	33637480	2125	2125	2125	2125	0
289	20250415	162900	33637480	2125	2125	2125	2125	0
290	20250415	162800	33637480	2125	2125	2125	2125	0
291	20250415	162700	33637480	2125	2125	2125	2125	0
292	20250415	162600	33637480	2125	2125	2125	2125	0
293	20250415	162500	33637480	2125	2125	2125	2125	0
294	20250415	162400	33637480	2125	2125	2125	2125	0
295	20250415	162300	33637480	2125	2125	2125	2125	0
296	20250415	162200	33637480	2125	2125	2125	2125	0
297	20250415	162100	33637480	2125	2125	2125	2125	0
298	20250415	162000	33637480	2125	2125	2125	2125	0
299	20250415	161900	33637480	2125	2125	2125	2125	0
300	20250415	161800	33637480	2125	2125	2125	2125	0
301	20250415	161700	33637480	2125	2125	2125	2125	0
302	20250415	161600	33637480	2125	2125	2125	2125	5
303	20250415	161500	33637480	2125	2125	2125	2125	0
304	20250415	161400	33637480	2125	2125	2125	2125	0
305	20250415	161300	33637480	2125	2125	2125	2125	0
306	20250415	161200	33637480	2125	2125	2125	2125	0
307	20250415	161100	33637480	2125	2125	2125	2125	0
308	20250415	161000	33637480	2125	2125	2125	2125	0
309	20250415	160900	33637480	2125	2125	2125	2125	0
310	20250415	160800	33637480	2125	2125	2125	2125	0
311	20250415	160700	33637480	2125	2125	2125	2125	0
312	20250415	160600	33637480	2125	2125	2125	2125	0
313	20250415	160500	33637480	2125	2125	2125	2125	0
314	20250415	160400	33637480	2125	2125	2125	2125	0
315	20250415	160300	33637480	2125	2125	2125	2125	0
316	20250415	160200	33637480	2125	2125	2125	2125	0
317	20250415	160100	33637480	2125	2125	2125	2125	0
318	20250415	160000	33637480	2125	2125	2125	2125	0
319	20250415	155900	33637480	2125	2125	2125	2125	0
320	20250415	155800	33637480	2125	2125	2125	2125	0
321	20250415	155700	33637480	2125	2125	2125	2125	0
322	20250415	155600	33637480	2125	2125	2125	2125	0
323	20250415	155500	33637480	2125	2125	2125	2125	0
324	20250415	155400	33637480	2125	2125	2125	2125	0
325	20250415	155300	33637480	2125	2125	2125	2125	0
326	20250415	155200	33637480	2125	2125	2125	2125	0
327	20250415	155100	33637480	2125	2125	2125	2125	0
328	20250415	155000	33637480	2125	2125	2125	2125	0
329	20250415	154900	33637480	2125	2125	2125	2125	0
330	20250415	154800	33637480	2125	2125	2125	2125	0
331	20250415	154700	33637480	2125	2125	2125	2125	0
332	20250415	154600	33637480	2125	2125	2125	2125	5
333	20250415	154500	33637480	2125	2125	2125	2125	0
334	20250415	154400	33637480	2125	2125	2125	2125	0
335	20250415	154300	33637480	2125	2125	2125	2125	0
336	20250415	154200	33637480	2125	2125	2125	2125	0
337	20250415	154100	33637480	2125	2125	2125	2125	0
338	20250415	154000	33637480	2125	2125	2125	2125	0
339	20250415	153900	33637480	2125	2125	2125	2125	0
340	20250415	153800	33637480	2125	2125	2125	2125	0
341	20250415	153700	33637480	2125	2125	2125	2125	0
342	20250415	153600	33637480	2125	2125	2125	2125	0
343	20250415	153500	33637480	2125	2125	2125	2125	0
344	20250415	153400	33637480	2125	2125	2125	2125	0
345	20250415	153300	33637480	2125	2125	2125	2125	0
346	20250415	153200	33637480	2125	2125	2125	2125	0
347	20250415	153100	33637480	2125	2125	2125	2125	0
348	20250415	153000	33637480	2125	2125	2125	2125	0
349	20250415	152900	33637480	2125	2125	2125	2125	0
350	20250415	152800	33637480	2125	2125	2125	2125	0
351	20250415	152700	33637480	2125	2125	2125	2125	0
352	20250415	152600	33637480	2125	2125	2125	2125	0
353	20250415	152500	33637480	2125	2125	2125	2125	0
354	20250415	152400	33637480	2125	2125	2125	2125	0
355	20250415	152300	33637480	2125	2125	2125	2125	0
356	20250415	152200	33637480	2125	2125	2125	2125	0
357	20250415	152100	33637480	2125	2125	2125	2125	0
358	20250415	152000	33637480	2125	2125	2125	2125	0
359	20250415	151900	33637480	2125	2125	2125	2125	0
360	20250415	151800	33637480	2125	2125	2125	2125	0
361	20250415	151700	33637480	2125	2125	2125	2125	0
362	20250415	151600	33637480	2125	2125	2125	2125	0
363	20250415	151500	33637480	2125	2125	2125	2125	0
364	20250415	151400	33637480	2125	2125	2125	2125	0
365	20250415	151300	33637480	2125	2125	2125	2125	0
366	20250415	151200	33637480	2125	2125	2125	2125	0
367	20250415	151100	33637480	2125	2125	2125	2125	0
368	20250415	151000	33637480	2125	2125	2125	2125	5
369	20250415	150900	33626855	2125	2125	2125	2125	0
370	20250415	150800	33626855	2125	2125	2125	2125	0
371	20250415	150700	33626855	2125	2125	2125	2125	0
372	20250415	150600	33626855	2125	2125	2125	2125	0
373	20250415	150500	33626855	2125	2125	2125	2125	0
374	20250415	150400	33626855	2125	2125	2125	2125	0
375	20250415	150300	33626855	2125	2125	2125	2125	0
376	20250415	150200	33626855	2125	2125	2125	2125	0
377	20250415	150100	33626855	2125	2125	2125	2125	0
378	20250415	150000	33626855	2125	2125	2125	2125	0
379	20250415	145900	33626855	2125	2125	2125	2125	0
380	20250415	145800	33626855	2125	2125	2125	2125	0
381	20250415	145700	33626855	2125	2125	2125	2125	0
382	20250415	145600	33626855	2125	2125	2125	2125	0
383	20250415	145500	33626855	2125	2125	2125	2125	0
384	20250415	145400	33626855	2125	2125	2125	2125	0
385	20250415	145300	33626855	2125	2125	2125	2125	0
386	20250415	145200	33626855	2125	2125	2125	2125	0
387	20250415	145100	33626855	2125	2125	2125	2125	0
388	20250415	145000	33626855	2125	2125	2125	2125	0
389	20250415	144900	33626855	2125	2125	2125	2125	0
390	20250415	144800	33626855	2125	2125	2125	2125	0
391	20250415	144700	33626855	2125	2125	2125	2125	0
392	20250415	144600	33626855	2125	2125	2125	2125	0
393	20250415	144500	33626855	2125	2125	2125	2125	0
394	20250415	144400	33626855	2125	2125	2125	2125	0
395	20250415	144300	33626855	2125	2125	2125	2125	0
396	20250415	144200	33626855	2125	2125	2125	2125	0
397	20250415	144100	33626855	2125	2125	2125	2125	100
398	20250415	144000	33414355	2125	2125	2125	2125	0
399	20250415	143900	33414355	2125	2125	2125	2125	0
400	20250415	143800	33414355	2125	2125	2125	2125	0
401	20250415	143700	33414355	2125	2125	2125	2125	0
402	20250415	143600	33414355	2125	2125	2125	2125	0
403	20250415	143500	33414355	2125	2125	2125	2125	0
404	20250415	143400	33414355	2125	2125	2125	2125	0
405	20250415	143300	33414355	2125	2125	2125	2125	0
406	20250415	143200	33414355	2125	2125	2125	2125	0
407	20250415	143100	33414355	2125	2125	2125	2125	0
408	20250415	143000	33414355	2125	2125	2125	2125	0
409	20250415	142900	33414355	2125	2125	2125	2125	0
410	20250415	142800	33414355	2125	2125	2125	2125	0
411	20250415	142700	33414355	2125	2125	2125	2125	0
412	20250415	142600	33414355	2125	2125	2125	2125	0
413	20250415	142500	33414355	2125	2125	2125	2125	0
414	20250415	142400	33414355	2125	2125	2125	2125	0
415	20250415	142300	33414355	2125	2125	2125	2125	0
416	20250415	142200	33414355	2125	2125	2125	2125	0
417	20250415	142100	33414355	2125	2125	2125	2125	0
418	20250415	142000	33414355	2125	2125	2125	2125	0
419	20250415	141900	33414355	2125	2125	2125	2125	0
420	20250415	141800	33414355	2125	2125	2125	2125	0
421	20250415	141700	33414355	2125	2125	2125	2125	0
422	20250415	141600	33414355	2125	2125	2125	2125	0
423	20250415	141500	33414355	2125	2125	2125	2125	0
424	20250415	141400	33414355	2125	2125	2125	2125	0
425	20250415	141300	33414355	2125	2125	2125	2125	0
426	20250415	141200	33414355	2125	2125	2125	2125	0
427	20250415	141100	33414355	2125	2125	2125	2125	0
428	20250415	141000	33414355	2125	2125	2125	2125	0
429	20250415	140900	33414355	2125	2125	2125	2125	0
430	20250415	140800	33414355	2125	2125	2125	2125	0
431	20250415	140700	33414355	2125	2125	2125	2125	0
432	20250415	140600	33414355	2125	2125	2125	2125	0
433	20250415	140500	33414355	2125	2125	2125	2125	0
434	20250415	140400	33414355	2125	2125	2125	2125	0
435	20250415	140300	33414355	2125	2125	2125	2125	0
436	20250415	140200	33414355	2125	2125	2125	2125	0
437	20250415	140100	33414355	2125	2125	2125	2125	0
438	20250415	140000	33414355	2125	2125	2125	2125	0
439	20250415	135900	33414355	2125	2125	2125	2125	0
440	20250415	135800	33414355	2125	2125	2125	2125	0
441	20250415	135700	33414355	2125	2125	2125	2125	0
442	20250415	135600	33414355	2125	2125	2125	2125	0
443	20250415	135500	33414355	2125	2125	2125	2125	0
444	20250415	135400	33414355	2125	2125	2125	2125	0
445	20250415	135300	33414355	2125	2125	2125	2125	0
446	20250415	135200	33414355	2125	2125	2125	2125	0
447	20250415	135100	33414355	2125	2125	2125	2125	0
448	20250415	135000	33414355	2125	2125	2125	2125	0
449	20250415	134900	33414355	2125	2125	2125	2125	0
450	20250415	134800	33414355	2125	2125	2125	2125	0
451	20250415	134700	33414355	2125	2125	2125	2125	0
452	20250415	134600	33414355	2125	2125	2125	2125	0
453	20250415	134500	33414355	2125	2125	2125	2125	0
454	20250415	134400	33414355	2125	2125	2125	2125	0
455	20250415	134300	33414355	2125	2125	2125	2125	0
456	20250415	134200	33414355	2125	2125	2125	2125	0
457	20250415	134100	33414355	2125	2125	2125	2125	0
458	20250415	134000	33414355	2125	2125	2125	2125	0
459	20250415	133900	33414355	2125	2125	2125	2125	0
460	20250415	133800	33414355	2125	2125	2125	2125	0
461	20250415	133700	33414355	2125	2125	2125	2125	0
462	20250415	133600	33414355	2125	2125	2125	2125	0
463	20250415	133500	33414355	2125	2125	2125	2125	0
464	20250415	133400	33414355	2125	2125	2125	2125	0
465	20250415	133300	33414355	2125	2125	2125	2125	0
466	20250415	133200	33414355	2125	2125	2125	2125	0
467	20250415	133100	33414355	2125	2125	2125	2125	0
468	20250415	133000	33414355	2125	2125	2125	2125	0
469	20250415	132900	33414355	2125	2125	2125	2125	0
470	20250415	132800	33414355	2125	2125	2125	2125	0
471	20250415	132700	33414355	2125	2125	2125	2125	0
472	20250415	132600	33414355	2125	2125	2125	2125	0
473	20250415	132500	33414355	2125	2125	2125	2125	0
474	20250415	132400	33414355	2125	2125	2125	2125	0
475	20250415	132300	33414355	2125	2125	2125	2125	0
476	20250415	132200	33414355	2125	2125	2125	2125	0
477	20250415	132100	33414355	2125	2125	2125	2125	0
478	20250415	132000	33414355	2125	2125	2125	2125	0
479	20250415	131900	33414355	2125	2125	2125	2125	0
480	20250415	131800	33414355	2125	2125	2125	2125	0
481	20250415	131700	33414355	2125	2125	2125	2125	0
482	20250415	131600	33414355	2125	2125	2125	2125	66
483	20250415	131500	33274105	2120	2120	2120	2120	0
484	20250415	131400	33274105	2120	2120	2120	2120	0
485	20250415	131300	33274105	2120	2120	2120	2120	0
486	20250415	131200	33274105	2120	2120	2120	2120	0
487	20250415	131100	33274105	2120	2120	2120	2120	0
488	20250415	131000	33274105	2120	2120	2120	2120	0
489	20250415	130900	33274105	2120	2120	2120	2120	0
490	20250415	130800	33274105	2120	2120	2120	2120	0
491	20250415	130700	33274105	2120	2120	2120	2120	0
492	20250415	130600	33274105	2120	2120	2120	2120	0
493	20250415	130500	33274105	2120	2120	2120	2120	0
494	20250415	130400	33274105	2120	2120	2120	2120	0
495	20250415	130300	33274105	2120	2120	2120	2120	0
496	20250415	130200	33274105	2120	2120	2120	2120	0
497	20250415	130100	33274105	2120	2120	2120	2120	0
498	20250415	130000	33274105	2120	2120	2120	2120	0
499	20250415	125900	33274105	2120	2120	2120	2120	0
500	20250415	125800	33274105	2120	2120	2120	2120	0
501	20250415	125700	33274105	2120	2120	2120	2120	0
502	20250415	125600	33274105	2120	2120	2120	2120	0
503	20250415	125500	33274105	2120	2120	2120	2120	0
504	20250415	125400	33274105	2120	2120	2120	2120	0
505	20250415	125300	33274105	2120	2120	2120	2120	0
506	20250415	125200	33274105	2120	2120	2120	2120	0
507	20250415	125100	33274105	2120	2120	2120	2120	0
508	20250415	125000	33274105	2120	2120	2120	2120	0
509	20250415	124900	33274105	2120	2120	2120	2120	300
510	20250415	124800	32638105	2120	2120	2120	2120	0
511	20250415	124700	32638105	2120	2120	2120	2120	0
512	20250415	124600	32638105	2120	2120	2120	2120	0
513	20250415	124500	32638105	2120	2120	2120	2120	0
514	20250415	124400	32638105	2120	2120	2120	2120	0
515	20250415	124300	32638105	2120	2120	2120	2120	0
516	20250415	124200	32638105	2120	2120	2120	2120	0
517	20250415	124100	32638105	2120	2120	2120	2120	0
518	20250415	124000	32638105	2120	2120	2120	2120	0
519	20250415	123900	32638105	2120	2120	2120	2120	0
520	20250415	123800	32638105	2120	2120	2120	2120	0
521	20250415	123700	32638105	2120	2120	2120	2120	0
522	20250415	123600	32638105	2120	2120	2120	2120	0
523	20250415	123500	32638105	2120	2120	2120	2120	0
524	20250415	123400	32638105	2120	2120	2120	2120	0
525	20250415	123300	32638105	2120	2120	2120	2120	0
526	20250415	123200	32638105	2120	2120	2120	2120	0
527	20250415	123100	32638105	2120	2120	2120	2120	0
528	20250415	123000	32638105	2120	2120	2120	2120	2001
529	20250415	122900	28395985	2120	2120	2120	2120	0
530	20250415	122800	28395985	2120	2120	2120	2120	0
531	20250415	122700	28395985	2120	2120	2120	2120	0
532	20250415	122600	28395985	2120	2120	2120	2120	0
533	20250415	122500	28395985	2120	2120	2120	2120	0
534	20250415	122400	28395985	2120	2120	2120	2120	0
535	20250415	122300	28395985	2120	2120	2120	2120	0
536	20250415	122200	28395985	2120	2120	2120	2120	0
537	20250415	122100	28395985	2120	2120	2120	2120	0
538	20250415	122000	28395985	2120	2120	2120	2120	0
539	20250415	121900	28395985	2120	2120	2120	2120	0
540	20250415	121800	28395985	2120	2120	2120	2120	0
541	20250415	121700	28395985	2120	2120	2120	2120	0
542	20250415	121600	28395985	2120	2120	2120	2120	0
543	20250415	121500	28395985	2120	2120	2120	2120	0
544	20250415	121400	28395985	2120	2120	2120	2120	0
545	20250415	121300	28395985	2120	2120	2120	2120	0
546	20250415	121200	28395985	2120	2120	2120	2120	0
547	20250415	121100	28395985	2120	2120	2120	2120	0
548	20250415	121000	28395985	2120	2120	2120	2120	0
549	20250415	120900	28395985	2120	2120	2120	2120	0
550	20250415	120800	28395985	2120	2120	2120	2120	0
551	20250415	120700	28395985	2120	2120	2120	2120	0
552	20250415	120600	28395985	2120	2120	2120	2120	0
553	20250415	120500	28395985	2120	2120	2120	2120	0
554	20250415	120400	28395985	2120	2120	2120	2120	0
555	20250415	120300	28395985	2120	2120	2120	2120	84
556	20250415	120200	28217905	2120	2120	2120	2120	500
557	20250415	120100	27157905	2120	2120	2120	2120	0
558	20250415	120000	27157905	2120	2120	2120	2120	0
559	20250415	115900	27157905	2120	2120	2120	2120	100
560	20250415	115800	26945905	2125	2125	2125	2125	0
561	20250415	115700	26945905	2125	2125	2125	2125	0
562	20250415	115600	26945905	2125	2125	2125	2125	0
563	20250415	115500	26945905	2125	2125	2125	2125	0
564	20250415	115400	26945905	2125	2125	2125	2125	0
565	20250415	115300	26945905	2125	2125	2125	2125	0
566	20250415	115200	26945905	2125	2125	2125	2125	0
567	20250415	115100	26945905	2125	2125	2125	2125	0
568	20250415	115000	26945905	2125	2125	2125	2125	0
569	20250415	114900	26945905	2125	2125	2125	2125	0
570	20250415	114800	26945905	2125	2125	2125	2125	0
571	20250415	114700	26945905	2125	2125	2125	2125	0
572	20250415	114600	26945905	2125	2125	2125	2125	0
573	20250415	114500	26945905	2125	2125	2125	2125	0
574	20250415	114400	26945905	2125	2125	2125	2125	0
575	20250415	114300	26945905	2125	2125	2125	2125	0
576	20250415	114200	26945905	2125	2125	2125	2125	0
577	20250415	114100	26945905	2125	2125	2125	2125	0
578	20250415	114000	26945905	2125	2125	2125	2125	0
579	20250415	113900	26945905	2125	2125	2125	2125	0
580	20250415	113800	26945905	2125	2125	2125	2125	0
581	20250415	113700	26945905	2125	2125	2125	2125	0
582	20250415	113600	26945905	2125	2125	2125	2125	0
583	20250415	113500	26945905	2125	2125	2125	2125	0
584	20250415	113400	26945905	2125	2125	2125	2125	0
585	20250415	113300	26945905	2125	2125	2125	2125	0
586	20250415	113200	26945905	2125	2125	2125	2125	0
587	20250415	113100	26945905	2125	2125	2125	2125	0
588	20250415	113000	26945905	2125	2125	2125	2125	0
589	20250415	112900	26945905	2125	2125	2125	2125	0
590	20250415	112800	26945905	2125	2125	2125	2125	0
591	20250415	112700	26945905	2125	2125	2125	2125	0
592	20250415	112600	26945905	2125	2125	2125	2125	0
593	20250415	112500	26945905	2125	2125	2125	2125	0
594	20250415	112400	26945905	2125	2125	2125	2125	0
595	20250415	112300	26945905	2125	2125	2125	2125	0
596	20250415	112200	26945905	2125	2125	2125	2125	0
597	20250415	112100	26945905	2125	2125	2125	2125	0
598	20250415	112000	26945905	2125	2125	2125	2125	0
599	20250415	111900	26945905	2125	2125	2125	2125	0
600	20250415	111800	26945905	2125	2125	2125	2125	0
601	20250415	111700	26945905	2125	2125	2125	2125	0
602	20250415	111600	26945905	2125	2125	2125	2125	0
603	20250415	111500	26945905	2125	2125	2125	2125	0
604	20250415	111400	26945905	2125	2125	2125	2125	0
605	20250415	111300	26945905	2125	2125	2125	2125	0
606	20250415	111200	26945905	2125	2125	2125	2125	0
607	20250415	111100	26945905	2125	2125	2125	2125	0
608	20250415	111000	26945905	2125	2125	2125	2125	0
609	20250415	110900	26945905	2125	2125	2125	2125	0
610	20250415	110800	26945905	2125	2125	2125	2125	0
611	20250415	110700	26945905	2125	2125	2125	2125	0
612	20250415	110600	26945905	2125	2125	2125	2125	0
613	20250415	110500	26945905	2125	2125	2125	2125	0
614	20250415	110400	26945905	2125	2125	2125	2125	0
615	20250415	110300	26945905	2125	2125	2125	2125	0
616	20250415	110200	26945905	2125	2125	2125	2125	0
617	20250415	110100	26945905	2125	2125	2125	2125	0
618	20250415	110000	26945905	2125	2125	2125	2125	0
619	20250415	105900	26945905	2125	2125	2125	2125	0
620	20250415	105800	26945905	2125	2125	2125	2125	0
621	20250415	105700	26945905	2125	2125	2125	2125	0
622	20250415	105600	26945905	2125	2125	2125	2125	0
623	20250415	105500	26945905	2125	2125	2125	2125	0
624	20250415	105400	26945905	2125	2125	2125	2125	0
625	20250415	105300	26945905	2125	2125	2125	2125	0
626	20250415	105200	26945905	2125	2125	2125	2125	0
627	20250415	105100	26945905	2125	2125	2125	2125	0
628	20250415	105000	26945905	2125	2125	2125	2125	0
629	20250415	104900	26945905	2125	2125	2125	2125	0
630	20250415	104800	26945905	2125	2125	2125	2125	0
631	20250415	104700	26945905	2125	2125	2125	2125	0
632	20250415	104600	26945905	2125	2125	2125	2125	0
633	20250415	104500	26945905	2125	2125	2125	2125	0
634	20250415	104400	26945905	2125	2125	2125	2125	0
635	20250415	104300	26945905	2125	2125	2125	2125	0
636	20250415	104200	26945905	2125	2125	2125	2125	0
637	20250415	104100	26945905	2125	2125	2125	2125	0
638	20250415	104000	26945905	2125	2125	2125	2125	41
639	20250415	103900	26858780	2125	2125	2125	2125	0
640	20250415	103800	26858780	2125	2125	2125	2125	0
641	20250415	103700	26858780	2125	2125	2125	2125	100
642	20250415	103600	26646280	2120	2120	2120	2120	0
643	20250415	103500	26646280	2120	2120	2120	2120	0
644	20250415	103400	26646280	2120	2120	2120	2120	0
645	20250415	103300	26646280	2120	2120	2120	2120	0
646	20250415	103200	26646280	2120	2120	2120	2120	0
647	20250415	103100	26646280	2120	2120	2120	2120	0
648	20250415	103000	26646280	2120	2120	2120	2120	0
649	20250415	102900	26646280	2120	2120	2120	2120	0
650	20250415	102800	26646280	2120	2120	2120	2120	0
651	20250415	102700	26646280	2120	2120	2120	2120	0
652	20250415	102600	26646280	2120	2120	2120	2120	0
653	20250415	102500	26646280	2120	2120	2120	2120	0
654	20250415	102400	26646280	2120	2120	2120	2120	0
655	20250415	102300	26646280	2120	2120	2120	2120	0
656	20250415	102200	26646280	2120	2120	2120	2120	0
657	20250415	102100	26646280	2120	2120	2120	2120	0
658	20250415	102000	26646280	2120	2120	2120	2120	0
659	20250415	101900	26646280	2120	2120	2120	2120	0
660	20250415	101800	26646280	2120	2120	2120	2120	0
661	20250415	101700	26646280	2120	2120	2120	2120	0
662	20250415	101600	26646280	2120	2120	2120	2120	0
663	20250415	101500	26646280	2120	2120	2120	2120	0
664	20250415	101400	26646280	2120	2120	2120	2120	0
665	20250415	101300	26646280	2120	2120	2120	2120	0
666	20250415	101200	26646280	2120	2120	2120	2120	0
667	20250415	101100	26646280	2120	2120	2120	2120	0
668	20250415	101000	26646280	2120	2120	2120	2120	0
669	20250415	100900	26646280	2120	2120	2120	2120	0
670	20250415	100800	26646280	2120	2120	2120	2120	0
671	20250415	100700	26646280	2120	2120	2120	2120	0
672	20250415	100600	26646280	2120	2120	2120	2120	0
673	20250415	100500	26646280	2120	2120	2120	2120	0
674	20250415	100400	26646280	2120	2120	2120	2120	0
675	20250415	100300	26646280	2120	2120	2120	2120	0
676	20250415	100200	26646280	2120	2120	2120	2120	0
677	20250415	100100	26646280	2120	2120	2120	2120	0
678	20250415	100000	26646280	2120	2120	2120	2120	0
679	20250415	095900	26646280	2120	2120	2120	2120	0
680	20250415	095800	26646280	2120	2120	2120	2120	0
681	20250415	095700	26646280	2120	2120	2120	2120	0
682	20250415	095600	26646280	2120	2120	2120	2120	0
683	20250415	095500	26646280	2120	2120	2120	2120	0
684	20250415	095400	26646280	2120	2120	2120	2120	0
685	20250415	095300	26646280	2120	2120	2120	2120	0
686	20250415	095200	26646280	2120	2120	2120	2120	0
687	20250415	095100	26646280	2120	2120	2120	2120	0
688	20250415	095000	26646280	2120	2120	2120	2120	0
689	20250415	094900	26646280	2120	2120	2120	2120	0
690	20250415	094800	26646280	2120	2120	2120	2120	0
691	20250415	094700	26646280	2120	2120	2120	2120	0
692	20250415	094600	26646280	2120	2120	2120	2120	0
693	20250415	094500	26646280	2120	2120	2120	2120	0
694	20250415	094400	26646280	2120	2120	2120	2120	0
695	20250415	094300	26646280	2120	2120	2120	2120	0
696	20250415	094200	26646280	2120	2120	2120	2120	0
697	20250415	094100	26646280	2120	2120	2120	2120	0
698	20250415	094000	26646280	2120	2120	2120	2120	500
699	20250415	093900	25586280	2120	2120	2120	2120	0
700	20250415	093800	25586280	2120	2120	2120	2120	0
701	20250415	093700	25586280	2120	2120	2120	2120	0
702	20250415	093600	25586280	2120	2120	2120	2120	0
703	20250415	093500	25586280	2120	2120	2120	2120	0
704	20250415	093400	25586280	2120	2120	2120	2120	0
705	20250415	093300	25586280	2120	2120	2120	2120	0
706	20250415	093200	25586280	2120	2120	2120	2120	0
707	20250415	093100	25586280	2120	2120	2120	2120	0
708	20250415	093000	25586280	2120	2120	2120	2120	0
709	20250415	092900	25586280	2120	2120	2120	2120	0
710	20250415	092800	25586280	2120	2120	2120	2120	5069
711	20250415	092700	14840000	2120	2120	2120	2120	0
712	20250415	092600	14840000	2120	2120	2120	2120	0
713	20250415	092500	14840000	2120	2120	2120	2120	0
714	20250415	092400	14840000	2120	2120	2120	2120	4000
715	20250415	092300	6360000	2120	2120	2120	2120	0
716	20250415	092200	6360000	2120	2120	2120	2120	0
717	20250415	092100	6360000	2120	2120	2120	2120	0
718	20250415	092000	6360000	2120	2120	2120	2120	0
719	20250415	091900	6360000	2120	2120	2120	2120	0
720	20250415	091800	6360000	2120	2120	2120	2120	0
721	20250415	091700	6360000	2120	2120	2120	2120	0
722	20250415	091600	6360000	2120	2120	2120	2120	0
723	20250415	091500	6360000	2120	2120	2120	2120	0
724	20250415	091400	6360000	2120	2120	2120	2120	0
725	20250415	091300	6360000	2120	2120	2120	2120	0
726	20250415	091200	6360000	2120	2120	2120	2120	0
727	20250415	091100	6360000	2120	2120	2120	2120	0
728	20250415	091000	6360000	2120	2120	2120	2120	0
729	20250415	090900	6360000	2120	2120	2120	2120	0
730	20250415	090800	6360000	2120	2120	2120	2120	0
731	20250415	090700	6360000	2120	2120	2120	2120	0
732	20250415	090600	6360000	2120	2120	2120	2120	3000
733	20250415	090500	0	2125	2125	2125	2125	0
734	20250415	090400	0	2125	2125	2125	2125	0
735	20250415	090300	0	2125	2125	2125	2125	0
736	20250415	090200	0	2125	2125	2125	2125	0
737	20250415	090100	0	2125	2125	2125	2125	0
738	20250415	090000	0	2125	2125	2125	2125	0