KissMeData/448370/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	211900	3014055	2090	2090	2090	2090	5
3	20250415	211800	3014055	2090	2090	2090	2090	0
4	20250415	211700	3014055	2090	2090	2090	2090	0
5	20250415	211600	3014055	2090	2090	2090	2090	0
6	20250415	211500	3014055	2090	2090	2090	2090	0
7	20250415	211400	3014055	2090	2090	2090	2090	0
8	20250415	211300	3014055	2090	2090	2090	2090	0
9	20250415	211200	3014055	2090	2090	2090	2090	0
10	20250415	211100	3014055	2090	2090	2090	2090	0
11	20250415	211000	3014055	2090	2090	2090	2090	0
12	20250415	210900	3014055	2090	2090	2090	2090	0
13	20250415	210800	3014055	2090	2090	2090	2090	0
14	20250415	210700	3014055	2090	2090	2090	2090	0
15	20250415	210600	3014055	2090	2090	2090	2090	0
16	20250415	210500	3014055	2090	2090	2090	2090	0
17	20250415	210400	3014055	2090	2090	2090	2090	0
18	20250415	210300	3014055	2090	2090	2090	2090	0
19	20250415	210200	3014055	2090	2090	2090	2090	0
20	20250415	210100	3014055	2090	2090	2090	2090	0
21	20250415	210000	3014055	2090	2090	2090	2090	0
22	20250415	205900	3014055	2090	2090	2090	2090	0
23	20250415	205800	3014055	2090	2090	2090	2090	0
24	20250415	205700	3014055	2090	2090	2090	2090	0
25	20250415	205600	3014055	2090	2090	2090	2090	0
26	20250415	205500	3014055	2090	2090	2090	2090	0
27	20250415	205400	3014055	2090	2090	2090	2090	0
28	20250415	205300	3014055	2090	2090	2090	2090	0
29	20250415	205200	3014055	2090	2090	2090	2090	0
30	20250415	205100	3014055	2090	2090	2090	2090	0
31	20250415	205000	3014055	2090	2090	2090	2090	0
32	20250415	204900	3014055	2090	2090	2090	2090	5
33	20250415	204800	3014055	2090	2090	2090	2090	0
34	20250415	204700	3014055	2090	2090	2090	2090	0
35	20250415	204600	3014055	2090	2090	2090	2090	0
36	20250415	204500	3014055	2090	2090	2090	2090	0
37	20250415	204400	3014055	2090	2090	2090	2090	0
38	20250415	204300	3014055	2090	2090	2090	2090	0
39	20250415	204200	3014055	2090	2090	2090	2090	0
40	20250415	204100	3014055	2090	2090	2090	2090	0
41	20250415	204000	3014055	2090	2090	2090	2090	0
42	20250415	203900	3014055	2090	2090	2090	2090	0
43	20250415	203800	3014055	2090	2090	2090	2090	0
44	20250415	203700	3014055	2090	2090	2090	2090	0
45	20250415	203600	3014055	2090	2090	2090	2090	0
46	20250415	203500	3014055	2090	2090	2090	2090	0
47	20250415	203400	3014055	2090	2090	2090	2090	0
48	20250415	203300	3014055	2090	2090	2090	2090	0
49	20250415	203200	3014055	2090	2090	2090	2090	0
50	20250415	203100	3014055	2090	2090	2090	2090	0
51	20250415	203000	3014055	2090	2090	2090	2090	0
52	20250415	202900	3014055	2090	2090	2090	2090	0
53	20250415	202800	3014055	2090	2090	2090	2090	0
54	20250415	202700	3014055	2090	2090	2090	2090	0
55	20250415	202600	3014055	2090	2090	2090	2090	0
56	20250415	202500	3014055	2090	2090	2090	2090	0
57	20250415	202400	3014055	2090	2090	2090	2090	0
58	20250415	202300	3014055	2090	2090	2090	2090	0
59	20250415	202200	3014055	2090	2090	2090	2090	0
60	20250415	202100	3014055	2090	2090	2090	2090	0
61	20250415	202000	3014055	2090	2090	2090	2090	0
62	20250415	201900	3014055	2090	2090	2090	2090	5
63	20250415	201800	3014055	2090	2090	2090	2090	0
64	20250415	201700	3014055	2090	2090	2090	2090	0
65	20250415	201600	3014055	2090	2090	2090	2090	0
66	20250415	201500	3014055	2090	2090	2090	2090	0
67	20250415	201400	3014055	2090	2090	2090	2090	0
68	20250415	201300	3014055	2090	2090	2090	2090	0
69	20250415	201200	3014055	2090	2090	2090	2090	0
70	20250415	201100	3014055	2090	2090	2090	2090	0
71	20250415	201000	3014055	2090	2090	2090	2090	0
72	20250415	200900	3014055	2090	2090	2090	2090	0
73	20250415	200800	3014055	2090	2090	2090	2090	0
74	20250415	200700	3014055	2090	2090	2090	2090	0
75	20250415	200600	3014055	2090	2090	2090	2090	0
76	20250415	200500	3014055	2090	2090	2090	2090	0
77	20250415	200400	3014055	2090	2090	2090	2090	0
78	20250415	200300	3014055	2090	2090	2090	2090	0
79	20250415	200200	3014055	2090	2090	2090	2090	0
80	20250415	200100	3014055	2090	2090	2090	2090	0
81	20250415	200000	3014055	2090	2090	2090	2090	0
82	20250415	195900	3014055	2090	2090	2090	2090	0
83	20250415	195800	3014055	2090	2090	2090	2090	0
84	20250415	195700	3014055	2090	2090	2090	2090	0
85	20250415	195600	3014055	2090	2090	2090	2090	0
86	20250415	195500	3014055	2090	2090	2090	2090	0
87	20250415	195400	3014055	2090	2090	2090	2090	0
88	20250415	195300	3014055	2090	2090	2090	2090	0
89	20250415	195200	3014055	2090	2090	2090	2090	0
90	20250415	195100	3014055	2090	2090	2090	2090	0
91	20250415	195000	3014055	2090	2090	2090	2090	0
92	20250415	194900	3014055	2090	2090	2090	2090	5
93	20250415	194800	3014055	2090	2090	2090	2090	0
94	20250415	194700	3014055	2090	2090	2090	2090	0
95	20250415	194600	3014055	2090	2090	2090	2090	0
96	20250415	194500	3014055	2090	2090	2090	2090	0
97	20250415	194400	3014055	2090	2090	2090	2090	0
98	20250415	194300	3014055	2090	2090	2090	2090	0
99	20250415	194200	3014055	2090	2090	2090	2090	0
100	20250415	194100	3014055	2090	2090	2090	2090	0
101	20250415	194000	3014055	2090	2090	2090	2090	0
102	20250415	193900	3014055	2090	2090	2090	2090	0
103	20250415	193800	3014055	2090	2090	2090	2090	0
104	20250415	193700	3014055	2090	2090	2090	2090	0
105	20250415	193600	3014055	2090	2090	2090	2090	0
106	20250415	193500	3014055	2090	2090	2090	2090	0
107	20250415	193400	3014055	2090	2090	2090	2090	0
108	20250415	193300	3014055	2090	2090	2090	2090	0
109	20250415	193200	3014055	2090	2090	2090	2090	0
110	20250415	193100	3014055	2090	2090	2090	2090	0
111	20250415	193000	3014055	2090	2090	2090	2090	0
112	20250415	192900	3014055	2090	2090	2090	2090	0
113	20250415	192800	3014055	2090	2090	2090	2090	0
114	20250415	192700	3014055	2090	2090	2090	2090	0
115	20250415	192600	3014055	2090	2090	2090	2090	0
116	20250415	192500	3014055	2090	2090	2090	2090	0
117	20250415	192400	3014055	2090	2090	2090	2090	0
118	20250415	192300	3014055	2090	2090	2090	2090	0
119	20250415	192200	3014055	2090	2090	2090	2090	0
120	20250415	192100	3014055	2090	2090	2090	2090	0
121	20250415	192000	3014055	2090	2090	2090	2090	0
122	20250415	191900	3014055	2090	2090	2090	2090	5
123	20250415	191800	3014055	2090	2090	2090	2090	0
124	20250415	191700	3014055	2090	2090	2090	2090	0
125	20250415	191600	3014055	2090	2090	2090	2090	0
126	20250415	191500	3014055	2090	2090	2090	2090	0
127	20250415	191400	3014055	2090	2090	2090	2090	0
128	20250415	191300	3014055	2090	2090	2090	2090	0
129	20250415	191200	3014055	2090	2090	2090	2090	0
130	20250415	191100	3014055	2090	2090	2090	2090	0
131	20250415	191000	3014055	2090	2090	2090	2090	0
132	20250415	190900	3014055	2090	2090	2090	2090	0
133	20250415	190800	3014055	2090	2090	2090	2090	0
134	20250415	190700	3014055	2090	2090	2090	2090	0
135	20250415	190600	3014055	2090	2090	2090	2090	0
136	20250415	190500	3014055	2090	2090	2090	2090	0
137	20250415	190400	3014055	2090	2090	2090	2090	0
138	20250415	190300	3014055	2090	2090	2090	2090	0
139	20250415	190200	3014055	2090	2090	2090	2090	0
140	20250415	190100	3014055	2090	2090	2090	2090	0
141	20250415	190000	3014055	2090	2090	2090	2090	0
142	20250415	185900	3014055	2090	2090	2090	2090	0
143	20250415	185800	3014055	2090	2090	2090	2090	0
144	20250415	185700	3014055	2090	2090	2090	2090	0
145	20250415	185600	3014055	2090	2090	2090	2090	0
146	20250415	185500	3014055	2090	2090	2090	2090	0
147	20250415	185400	3014055	2090	2090	2090	2090	0
148	20250415	185300	3014055	2090	2090	2090	2090	0
149	20250415	185200	3014055	2090	2090	2090	2090	0
150	20250415	185100	3014055	2090	2090	2090	2090	0
151	20250415	185000	3014055	2090	2090	2090	2090	0
152	20250415	184900	3014055	2090	2090	2090	2090	5
153	20250415	184800	3014055	2090	2090	2090	2090	0
154	20250415	184700	3014055	2090	2090	2090	2090	0
155	20250415	184600	3014055	2090	2090	2090	2090	0
156	20250415	184500	3014055	2090	2090	2090	2090	0
157	20250415	184400	3014055	2090	2090	2090	2090	0
158	20250415	184300	3014055	2090	2090	2090	2090	0
159	20250415	184200	3014055	2090	2090	2090	2090	0
160	20250415	184100	3014055	2090	2090	2090	2090	0
161	20250415	184000	3014055	2090	2090	2090	2090	0
162	20250415	183900	3014055	2090	2090	2090	2090	0
163	20250415	183800	3014055	2090	2090	2090	2090	0
164	20250415	183700	3014055	2090	2090	2090	2090	0
165	20250415	183600	3014055	2090	2090	2090	2090	0
166	20250415	183500	3014055	2090	2090	2090	2090	0
167	20250415	183400	3014055	2090	2090	2090	2090	0
168	20250415	183300	3014055	2090	2090	2090	2090	0
169	20250415	183200	3014055	2090	2090	2090	2090	0
170	20250415	183100	3014055	2090	2090	2090	2090	0
171	20250415	183000	3014055	2090	2090	2090	2090	0
172	20250415	182900	3014055	2090	2090	2090	2090	0
173	20250415	182800	3014055	2090	2090	2090	2090	0
174	20250415	182700	3014055	2090	2090	2090	2090	0
175	20250415	182600	3014055	2090	2090	2090	2090	0
176	20250415	182500	3014055	2090	2090	2090	2090	0
177	20250415	182400	3014055	2090	2090	2090	2090	0
178	20250415	182300	3014055	2090	2090	2090	2090	0
179	20250415	182200	3014055	2090	2090	2090	2090	0
180	20250415	182100	3014055	2090	2090	2090	2090	0
181	20250415	182000	3014055	2090	2090	2090	2090	0
182	20250415	181900	3014055	2090	2090	2090	2090	5
183	20250415	181800	3014055	2090	2090	2090	2090	0
184	20250415	181700	3014055	2090	2090	2090	2090	0
185	20250415	181600	3014055	2090	2090	2090	2090	0
186	20250415	181500	3014055	2090	2090	2090	2090	0
187	20250415	181400	3014055	2090	2090	2090	2090	0
188	20250415	181300	3014055	2090	2090	2090	2090	0
189	20250415	181200	3014055	2090	2090	2090	2090	0
190	20250415	181100	3014055	2090	2090	2090	2090	0
191	20250415	181000	3014055	2090	2090	2090	2090	0
192	20250415	180900	3014055	2090	2090	2090	2090	0
193	20250415	180800	3014055	2090	2090	2090	2090	0
194	20250415	180700	3014055	2090	2090	2090	2090	0
195	20250415	180600	3014055	2090	2090	2090	2090	0
196	20250415	180500	3014055	2090	2090	2090	2090	0
197	20250415	180400	3014055	2090	2090	2090	2090	0
198	20250415	180300	3014055	2090	2090	2090	2090	0
199	20250415	180200	3014055	2090	2090	2090	2090	0
200	20250415	180100	3014055	2090	2090	2090	2090	0
201	20250415	180000	3014055	2090	2090	2090	2090	0
202	20250415	175900	3014055	2090	2090	2090	2090	0
203	20250415	175800	3014055	2090	2090	2090	2090	0
204	20250415	175700	3014055	2090	2090	2090	2090	0
205	20250415	175600	3014055	2090	2090	2090	2090	0
206	20250415	175500	3014055	2090	2090	2090	2090	0
207	20250415	175400	3014055	2090	2090	2090	2090	0
208	20250415	175300	3014055	2090	2090	2090	2090	0
209	20250415	175200	3014055	2090	2090	2090	2090	0
210	20250415	175100	3014055	2090	2090	2090	2090	0
211	20250415	175000	3014055	2090	2090	2090	2090	0
212	20250415	174900	3014055	2090	2090	2090	2090	5
213	20250415	174800	3014055	2090	2090	2090	2090	0
214	20250415	174700	3014055	2090	2090	2090	2090	0
215	20250415	174600	3014055	2090	2090	2090	2090	0
216	20250415	174500	3014055	2090	2090	2090	2090	0
217	20250415	174400	3014055	2090	2090	2090	2090	0
218	20250415	174300	3014055	2090	2090	2090	2090	0
219	20250415	174200	3014055	2090	2090	2090	2090	0
220	20250415	174100	3014055	2090	2090	2090	2090	0
221	20250415	174000	3014055	2090	2090	2090	2090	0
222	20250415	173900	3014055	2090	2090	2090	2090	0
223	20250415	173800	3014055	2090	2090	2090	2090	0
224	20250415	173700	3014055	2090	2090	2090	2090	0
225	20250415	173600	3014055	2090	2090	2090	2090	0
226	20250415	173500	3014055	2090	2090	2090	2090	0
227	20250415	173400	3014055	2090	2090	2090	2090	0
228	20250415	173300	3014055	2090	2090	2090	2090	0
229	20250415	173200	3014055	2090	2090	2090	2090	0
230	20250415	173100	3014055	2090	2090	2090	2090	0
231	20250415	173000	3014055	2090	2090	2090	2090	0
232	20250415	172900	3014055	2090	2090	2090	2090	0
233	20250415	172800	3014055	2090	2090	2090	2090	0
234	20250415	172700	3014055	2090	2090	2090	2090	0
235	20250415	172600	3014055	2090	2090	2090	2090	0
236	20250415	172500	3014055	2090	2090	2090	2090	0
237	20250415	172400	3014055	2090	2090	2090	2090	0
238	20250415	172300	3014055	2090	2090	2090	2090	0
239	20250415	172200	3014055	2090	2090	2090	2090	0
240	20250415	172100	3014055	2090	2090	2090	2090	0
241	20250415	172000	3014055	2090	2090	2090	2090	0
242	20250415	171900	3014055	2090	2090	2090	2090	5
243	20250415	171800	3014055	2090	2090	2090	2090	0
244	20250415	171700	3014055	2090	2090	2090	2090	0
245	20250415	171600	3014055	2090	2090	2090	2090	0
246	20250415	171500	3014055	2090	2090	2090	2090	0
247	20250415	171400	3014055	2090	2090	2090	2090	0
248	20250415	171300	3014055	2090	2090	2090	2090	0
249	20250415	171200	3014055	2090	2090	2090	2090	0
250	20250415	171100	3014055	2090	2090	2090	2090	0
251	20250415	171000	3014055	2090	2090	2090	2090	0
252	20250415	170900	3014055	2090	2090	2090	2090	0
253	20250415	170800	3014055	2090	2090	2090	2090	0
254	20250415	170700	3014055	2090	2090	2090	2090	0
255	20250415	170600	3014055	2090	2090	2090	2090	0
256	20250415	170500	3014055	2090	2090	2090	2090	0
257	20250415	170400	3014055	2090	2090	2090	2090	0
258	20250415	170300	3014055	2090	2090	2090	2090	0
259	20250415	170200	3014055	2090	2090	2090	2090	0
260	20250415	170100	3014055	2090	2090	2090	2090	0
261	20250415	170000	3014055	2090	2090	2090	2090	0
262	20250415	165900	3014055	2090	2090	2090	2090	0
263	20250415	165800	3014055	2090	2090	2090	2090	0
264	20250415	165700	3014055	2090	2090	2090	2090	0
265	20250415	165600	3014055	2090	2090	2090	2090	0
266	20250415	165500	3014055	2090	2090	2090	2090	0
267	20250415	165400	3014055	2090	2090	2090	2090	0
268	20250415	165300	3014055	2090	2090	2090	2090	0
269	20250415	165200	3014055	2090	2090	2090	2090	0
270	20250415	165100	3014055	2090	2090	2090	2090	0
271	20250415	165000	3014055	2090	2090	2090	2090	0
272	20250415	164900	3014055	2090	2090	2090	2090	5
273	20250415	164800	3014055	2090	2090	2090	2090	0
274	20250415	164700	3014055	2090	2090	2090	2090	0
275	20250415	164600	3014055	2090	2090	2090	2090	0
276	20250415	164500	3014055	2090	2090	2090	2090	0
277	20250415	164400	3014055	2090	2090	2090	2090	0
278	20250415	164300	3014055	2090	2090	2090	2090	0
279	20250415	164200	3014055	2090	2090	2090	2090	0
280	20250415	164100	3014055	2090	2090	2090	2090	0
281	20250415	164000	3014055	2090	2090	2090	2090	0
282	20250415	163900	3014055	2090	2090	2090	2090	0
283	20250415	163800	3014055	2090	2090	2090	2090	0
284	20250415	163700	3014055	2090	2090	2090	2090	0
285	20250415	163600	3014055	2090	2090	2090	2090	0
286	20250415	163500	3014055	2090	2090	2090	2090	0
287	20250415	163400	3014055	2090	2090	2090	2090	0
288	20250415	163300	3014055	2090	2090	2090	2090	0
289	20250415	163200	3014055	2090	2090	2090	2090	0
290	20250415	163100	3014055	2090	2090	2090	2090	0
291	20250415	163000	3014055	2090	2090	2090	2090	0
292	20250415	162900	3014055	2090	2090	2090	2090	0
293	20250415	162800	3014055	2090	2090	2090	2090	0
294	20250415	162700	3014055	2090	2090	2090	2090	0
295	20250415	162600	3014055	2090	2090	2090	2090	0
296	20250415	162500	3014055	2090	2090	2090	2090	0
297	20250415	162400	3014055	2090	2090	2090	2090	0
298	20250415	162300	3014055	2090	2090	2090	2090	0
299	20250415	162200	3014055	2090	2090	2090	2090	0
300	20250415	162100	3014055	2090	2090	2090	2090	0
301	20250415	162000	3014055	2090	2090	2090	2090	0
302	20250415	161900	3014055	2090	2090	2090	2090	5
303	20250415	161800	3014055	2090	2090	2090	2090	0
304	20250415	161700	3014055	2090	2090	2090	2090	0
305	20250415	161600	3014055	2090	2090	2090	2090	0
306	20250415	161500	3014055	2090	2090	2090	2090	0
307	20250415	161400	3014055	2090	2090	2090	2090	0
308	20250415	161300	3014055	2090	2090	2090	2090	0
309	20250415	161200	3014055	2090	2090	2090	2090	0
310	20250415	161100	3014055	2090	2090	2090	2090	0
311	20250415	161000	3014055	2090	2090	2090	2090	0
312	20250415	160900	3014055	2090	2090	2090	2090	0
313	20250415	160800	3014055	2090	2090	2090	2090	0
314	20250415	160700	3014055	2090	2090	2090	2090	0
315	20250415	160600	3014055	2090	2090	2090	2090	0
316	20250415	160500	3014055	2090	2090	2090	2090	0
317	20250415	160400	3014055	2090	2090	2090	2090	0
318	20250415	160300	3014055	2090	2090	2090	2090	0
319	20250415	160200	3014055	2090	2090	2090	2090	0
320	20250415	160100	3014055	2090	2090	2090	2090	0
321	20250415	160000	3014055	2090	2090	2090	2090	0
322	20250415	155900	3014055	2090	2090	2090	2090	0
323	20250415	155800	3014055	2090	2090	2090	2090	0
324	20250415	155700	3014055	2090	2090	2090	2090	0
325	20250415	155600	3014055	2090	2090	2090	2090	0
326	20250415	155500	3014055	2090	2090	2090	2090	0
327	20250415	155400	3014055	2090	2090	2090	2090	0
328	20250415	155300	3014055	2090	2090	2090	2090	0
329	20250415	155200	3014055	2090	2090	2090	2090	0
330	20250415	155100	3014055	2090	2090	2090	2090	0
331	20250415	155000	3014055	2090	2090	2090	2090	0
332	20250415	154900	3014055	2090	2090	2090	2090	5
333	20250415	154800	3014055	2090	2090	2090	2090	0
334	20250415	154700	3014055	2090	2090	2090	2090	0
335	20250415	154600	3014055	2090	2090	2090	2090	0
336	20250415	154500	3014055	2090	2090	2090	2090	0
337	20250415	154400	3014055	2090	2090	2090	2090	0
338	20250415	154300	3014055	2090	2090	2090	2090	0
339	20250415	154200	3014055	2090	2090	2090	2090	0
340	20250415	154100	3014055	2090	2090	2090	2090	0
341	20250415	154000	3014055	2090	2090	2090	2090	0
342	20250415	153900	3014055	2090	2090	2090	2090	0
343	20250415	153800	3014055	2090	2090	2090	2090	0
344	20250415	153700	3014055	2090	2090	2090	2090	0
345	20250415	153600	3014055	2090	2090	2090	2090	0
346	20250415	153500	3014055	2090	2090	2090	2090	0
347	20250415	153400	3014055	2090	2090	2090	2090	0
348	20250415	153300	3014055	2090	2090	2090	2090	0
349	20250415	153200	3014055	2090	2090	2090	2090	0
350	20250415	153100	3014055	2090	2090	2090	2090	0
351	20250415	153000	3014055	2090	2090	2090	2090	5
352	20250415	152900	3003605	2090	2090	2090	2090	0
353	20250415	152800	3003605	2090	2090	2090	2090	0
354	20250415	152700	3003605	2090	2090	2090	2090	0
355	20250415	152600	3003605	2090	2090	2090	2090	0
356	20250415	152500	3003605	2090	2090	2090	2090	0
357	20250415	152400	3003605	2090	2090	2090	2090	0
358	20250415	152300	3003605	2090	2090	2090	2090	0
359	20250415	152200	3003605	2090	2090	2090	2090	0
360	20250415	152100	3003605	2090	2090	2090	2090	0
361	20250415	152000	3003605	2090	2090	2090	2090	0
362	20250415	151900	3003605	2090	2090	2090	2090	0
363	20250415	151800	3003605	2090	2090	2090	2090	0
364	20250415	151700	3003605	2090	2090	2090	2090	0
365	20250415	151600	3003605	2090	2090	2090	2090	0
366	20250415	151500	3003605	2090	2090	2090	2090	0
367	20250415	151400	3003605	2090	2090	2090	2090	0
368	20250415	151300	3003605	2090	2090	2090	2090	0
369	20250415	151200	3003605	2090	2090	2090	2090	0
370	20250415	151100	3003605	2090	2090	2090	2090	0
371	20250415	151000	3003605	2090	2090	2090	2090	0
372	20250415	150900	3003605	2090	2090	2090	2090	0
373	20250415	150800	3003605	2090	2090	2090	2090	0
374	20250415	150700	3003605	2090	2090	2090	2090	0
375	20250415	150600	3003605	2090	2090	2090	2090	0
376	20250415	150500	3003605	2090	2090	2090	2090	0
377	20250415	150400	3003605	2090	2090	2090	2090	0
378	20250415	150300	3003605	2090	2090	2090	2090	0
379	20250415	150200	3003605	2090	2090	2090	2090	7
380	20250415	150100	2988975	2090	2090	2090	2090	0
381	20250415	150000	2988975	2090	2090	2090	2090	0
382	20250415	145900	2988975	2090	2090	2090	2090	0
383	20250415	145800	2988975	2090	2090	2090	2090	0
384	20250415	145700	2988975	2090	2090	2090	2090	0
385	20250415	145600	2988975	2090	2090	2090	2090	0
386	20250415	145500	2988975	2090	2090	2090	2090	0
387	20250415	145400	2988975	2090	2090	2090	2090	0
388	20250415	145300	2988975	2090	2090	2090	2090	0
389	20250415	145200	2988975	2090	2090	2090	2090	0
390	20250415	145100	2988975	2090	2090	2090	2090	0
391	20250415	145000	2988975	2090	2090	2090	2090	0
392	20250415	144900	2988975	2090	2090	2090	2090	0
393	20250415	144800	2988975	2090	2090	2090	2090	0
394	20250415	144700	2988975	2090	2090	2090	2090	0
395	20250415	144600	2988975	2090	2090	2090	2090	0
396	20250415	144500	2988975	2090	2090	2090	2090	0
397	20250415	144400	2988975	2090	2090	2090	2090	0
398	20250415	144300	2988975	2090	2090	2090	2090	0
399	20250415	144200	2988975	2090	2090	2090	2090	0
400	20250415	144100	2988975	2090	2090	2090	2090	0
401	20250415	144000	2988975	2090	2090	2090	2090	0
402	20250415	143900	2988975	2090	2090	2090	2090	0
403	20250415	143800	2988975	2090	2090	2090	2090	0
404	20250415	143700	2988975	2090	2090	2090	2090	0
405	20250415	143600	2988975	2090	2090	2090	2090	0
406	20250415	143500	2988975	2090	2090	2090	2090	0
407	20250415	143400	2988975	2090	2090	2090	2090	0
408	20250415	143300	2988975	2090	2090	2090	2090	0
409	20250415	143200	2988975	2090	2090	2090	2090	0
410	20250415	143100	2988975	2090	2090	2090	2090	0
411	20250415	143000	2988975	2090	2090	2090	2090	0
412	20250415	142900	2988975	2090	2090	2090	2090	0
413	20250415	142800	2988975	2090	2090	2090	2090	0
414	20250415	142700	2988975	2090	2090	2090	2090	0
415	20250415	142600	2988975	2090	2090	2090	2090	0
416	20250415	142500	2988975	2090	2090	2090	2090	0
417	20250415	142400	2988975	2090	2090	2090	2090	0
418	20250415	142300	2988975	2090	2090	2090	2090	0
419	20250415	142200	2988975	2090	2090	2090	2090	0
420	20250415	142100	2988975	2090	2090	2090	2090	0
421	20250415	142000	2988975	2090	2090	2090	2090	0
422	20250415	141900	2988975	2090	2090	2090	2090	0
423	20250415	141800	2988975	2090	2090	2090	2090	0
424	20250415	141700	2988975	2090	2090	2090	2090	0
425	20250415	141600	2988975	2090	2090	2090	2090	0
426	20250415	141500	2988975	2090	2090	2090	2090	0
427	20250415	141400	2988975	2090	2090	2090	2090	0
428	20250415	141300	2988975	2090	2090	2090	2090	0
429	20250415	141200	2988975	2090	2090	2090	2090	0
430	20250415	141100	2988975	2090	2090	2090	2090	0
431	20250415	141000	2988975	2090	2090	2090	2090	0
432	20250415	140900	2988975	2090	2090	2090	2090	0
433	20250415	140800	2988975	2090	2090	2090	2090	0
434	20250415	140700	2988975	2090	2090	2090	2090	0
435	20250415	140600	2988975	2090	2090	2090	2090	0
436	20250415	140500	2988975	2090	2090	2090	2090	0
437	20250415	140400	2988975	2090	2090	2090	2090	0
438	20250415	140300	2988975	2090	2090	2090	2090	0
439	20250415	140200	2988975	2090	2090	2090	2090	0
440	20250415	140100	2988975	2090	2090	2090	2090	0
441	20250415	140000	2988975	2090	2090	2090	2090	0
442	20250415	135900	2988975	2090	2090	2090	2090	0
443	20250415	135800	2988975	2090	2090	2090	2090	0
444	20250415	135700	2988975	2090	2090	2090	2090	0
445	20250415	135600	2988975	2090	2090	2090	2090	0
446	20250415	135500	2988975	2090	2090	2090	2090	0
447	20250415	135400	2988975	2090	2090	2090	2090	0
448	20250415	135300	2988975	2090	2090	2090	2090	0
449	20250415	135200	2988975	2090	2090	2090	2090	0
450	20250415	135100	2988975	2090	2090	2090	2090	0
451	20250415	135000	2988975	2090	2090	2090	2090	0
452	20250415	134900	2988975	2090	2090	2090	2090	0
453	20250415	134800	2988975	2090	2090	2090	2090	0
454	20250415	134700	2988975	2090	2090	2090	2090	0
455	20250415	134600	2988975	2090	2090	2090	2090	0
456	20250415	134500	2988975	2090	2090	2090	2090	0
457	20250415	134400	2988975	2090	2090	2090	2090	0
458	20250415	134300	2988975	2090	2090	2090	2090	0
459	20250415	134200	2988975	2090	2090	2090	2090	0
460	20250415	134100	2988975	2090	2090	2090	2090	0
461	20250415	134000	2988975	2090	2090	2090	2090	0
462	20250415	133900	2988975	2090	2090	2090	2090	0
463	20250415	133800	2988975	2090	2090	2090	2090	0
464	20250415	133700	2988975	2090	2090	2090	2090	0
465	20250415	133600	2988975	2090	2090	2090	2090	0
466	20250415	133500	2988975	2090	2090	2090	2090	0
467	20250415	133400	2988975	2090	2090	2090	2090	0
468	20250415	133300	2988975	2090	2090	2090	2090	0
469	20250415	133200	2988975	2090	2090	2090	2090	0
470	20250415	133100	2988975	2090	2090	2090	2090	0
471	20250415	133000	2988975	2090	2090	2090	2090	0
472	20250415	132900	2988975	2090	2090	2090	2090	0
473	20250415	132800	2988975	2090	2090	2090	2090	0
474	20250415	132700	2988975	2090	2090	2090	2090	0
475	20250415	132600	2988975	2090	2090	2090	2090	0
476	20250415	132500	2988975	2090	2090	2090	2090	0
477	20250415	132400	2988975	2090	2090	2090	2090	0
478	20250415	132300	2988975	2090	2090	2090	2090	0
479	20250415	132200	2988975	2090	2090	2090	2090	0
480	20250415	132100	2988975	2090	2090	2090	2090	0
481	20250415	132000	2988975	2090	2090	2090	2090	0
482	20250415	131900	2988975	2090	2090	2090	2090	0
483	20250415	131800	2988975	2090	2090	2090	2090	0
484	20250415	131700	2988975	2090	2090	2090	2090	0
485	20250415	131600	2988975	2090	2090	2090	2090	0
486	20250415	131500	2988975	2090	2090	2090	2090	0
487	20250415	131400	2988975	2090	2090	2090	2090	0
488	20250415	131300	2988975	2090	2090	2090	2090	0
489	20250415	131200	2988975	2090	2090	2090	2090	0
490	20250415	131100	2988975	2090	2090	2090	2090	0
491	20250415	131000	2988975	2090	2090	2090	2090	0
492	20250415	130900	2988975	2090	2090	2090	2090	0
493	20250415	130800	2988975	2090	2090	2090	2090	0
494	20250415	130700	2988975	2090	2090	2090	2090	0
495	20250415	130600	2988975	2090	2090	2090	2090	0
496	20250415	130500	2988975	2090	2090	2090	2090	0
497	20250415	130400	2988975	2090	2090	2090	2090	0
498	20250415	130300	2988975	2090	2090	2090	2090	0
499	20250415	130200	2988975	2090	2090	2090	2090	0
500	20250415	130100	2988975	2090	2090	2090	2090	0
501	20250415	130000	2988975	2090	2090	2090	2090	0
502	20250415	125900	2988975	2090	2090	2090	2090	0
503	20250415	125800	2988975	2090	2090	2090	2090	0
504	20250415	125700	2988975	2090	2090	2090	2090	0
505	20250415	125600	2988975	2090	2090	2090	2090	0
506	20250415	125500	2988975	2090	2090	2090	2090	0
507	20250415	125400	2988975	2090	2090	2090	2090	0
508	20250415	125300	2988975	2090	2090	2090	2090	0
509	20250415	125200	2988975	2090	2090	2090	2090	0
510	20250415	125100	2988975	2090	2090	2090	2090	0
511	20250415	125000	2988975	2090	2090	2090	2090	0
512	20250415	124900	2988975	2090	2090	2090	2090	0
513	20250415	124800	2988975	2090	2090	2090	2090	0
514	20250415	124700	2988975	2090	2090	2090	2090	0
515	20250415	124600	2988975	2090	2090	2090	2090	0
516	20250415	124500	2988975	2090	2090	2090	2090	0
517	20250415	124400	2988975	2090	2090	2090	2090	0
518	20250415	124300	2988975	2090	2090	2090	2090	0
519	20250415	124200	2988975	2090	2090	2090	2090	0
520	20250415	124100	2988975	2090	2090	2090	2090	0
521	20250415	124000	2988975	2090	2090	2090	2090	0
522	20250415	123900	2988975	2090	2090	2090	2090	0
523	20250415	123800	2988975	2090	2090	2090	2090	0
524	20250415	123700	2988975	2090	2090	2090	2090	0
525	20250415	123600	2988975	2090	2090	2090	2090	0
526	20250415	123500	2988975	2090	2090	2090	2090	0
527	20250415	123400	2988975	2090	2090	2090	2090	0
528	20250415	123300	2988975	2090	2090	2090	2090	0
529	20250415	123200	2988975	2090	2090	2090	2090	0
530	20250415	123100	2988975	2090	2090	2090	2090	0
531	20250415	123000	2988975	2090	2090	2090	2090	0
532	20250415	122900	2988975	2090	2090	2090	2090	0
533	20250415	122800	2988975	2090	2090	2090	2090	0
534	20250415	122700	2988975	2090	2090	2090	2090	0
535	20250415	122600	2988975	2090	2090	2090	2090	0
536	20250415	122500	2988975	2090	2090	2090	2090	0
537	20250415	122400	2988975	2090	2090	2090	2090	0
538	20250415	122300	2988975	2090	2090	2090	2090	0
539	20250415	122200	2988975	2090	2090	2090	2090	0
540	20250415	122100	2988975	2090	2090	2090	2090	0
541	20250415	122000	2988975	2090	2090	2090	2090	0
542	20250415	121900	2988975	2090	2090	2090	2090	0
543	20250415	121800	2988975	2090	2090	2090	2090	0
544	20250415	121700	2988975	2090	2090	2090	2090	0
545	20250415	121600	2988975	2090	2090	2090	2090	0
546	20250415	121500	2988975	2090	2090	2090	2090	0
547	20250415	121400	2988975	2090	2090	2090	2090	0
548	20250415	121300	2988975	2090	2090	2090	2090	0
549	20250415	121200	2988975	2090	2090	2090	2090	0
550	20250415	121100	2988975	2090	2090	2090	2090	0
551	20250415	121000	2988975	2090	2090	2090	2090	0
552	20250415	120900	2988975	2090	2090	2090	2090	0
553	20250415	120800	2988975	2090	2090	2090	2090	0
554	20250415	120700	2988975	2090	2090	2090	2090	0
555	20250415	120600	2988975	2090	2090	2090	2090	0
556	20250415	120500	2988975	2090	2090	2090	2090	0
557	20250415	120400	2988975	2090	2090	2090	2090	0
558	20250415	120300	2988975	2090	2090	2090	2090	0
559	20250415	120200	2988975	2090	2090	2090	2090	0
560	20250415	120100	2988975	2090	2090	2090	2090	0
561	20250415	120000	2988975	2090	2090	2090	2090	0
562	20250415	115900	2988975	2090	2090	2090	2090	0
563	20250415	115800	2988975	2090	2090	2090	2090	0
564	20250415	115700	2988975	2090	2090	2090	2090	0
565	20250415	115600	2988975	2090	2090	2090	2090	0
566	20250415	115500	2988975	2090	2090	2090	2090	0
567	20250415	115400	2988975	2090	2090	2090	2090	0
568	20250415	115300	2988975	2090	2090	2090	2090	0
569	20250415	115200	2988975	2090	2090	2090	2090	0
570	20250415	115100	2988975	2090	2090	2090	2090	0
571	20250415	115000	2988975	2090	2090	2090	2090	0
572	20250415	114900	2988975	2090	2090	2090	2090	0
573	20250415	114800	2988975	2090	2090	2090	2090	0
574	20250415	114700	2988975	2090	2090	2090	2090	0
575	20250415	114600	2988975	2090	2090	2090	2090	0
576	20250415	114500	2988975	2090	2090	2090	2090	0
577	20250415	114400	2988975	2090	2090	2090	2090	0
578	20250415	114300	2988975	2090	2090	2090	2090	0
579	20250415	114200	2988975	2090	2090	2090	2090	0
580	20250415	114100	2988975	2090	2090	2090	2090	0
581	20250415	114000	2988975	2090	2090	2090	2090	0
582	20250415	113900	2988975	2090	2090	2090	2090	0
583	20250415	113800	2988975	2090	2090	2090	2090	0
584	20250415	113700	2988975	2090	2090	2090	2090	0
585	20250415	113600	2988975	2090	2090	2090	2090	0
586	20250415	113500	2988975	2090	2090	2090	2090	0
587	20250415	113400	2988975	2090	2090	2090	2090	0
588	20250415	113300	2988975	2090	2090	2090	2090	0
589	20250415	113200	2988975	2090	2090	2090	2090	0
590	20250415	113100	2988975	2090	2090	2090	2090	0
591	20250415	113000	2988975	2090	2090	2090	2090	0
592	20250415	112900	2988975	2090	2090	2090	2090	0
593	20250415	112800	2988975	2090	2090	2090	2090	0
594	20250415	112700	2988975	2090	2090	2090	2090	0
595	20250415	112600	2988975	2090	2090	2090	2090	0
596	20250415	112500	2988975	2090	2090	2090	2090	0
597	20250415	112400	2988975	2090	2090	2090	2090	0
598	20250415	112300	2988975	2090	2090	2090	2090	0
599	20250415	112200	2988975	2090	2090	2090	2090	0
600	20250415	112100	2988975	2090	2090	2090	2090	0
601	20250415	112000	2988975	2090	2090	2090	2090	0
602	20250415	111900	2988975	2090	2090	2090	2090	0
603	20250415	111800	2988975	2090	2090	2090	2090	0
604	20250415	111700	2988975	2090	2090	2090	2090	0
605	20250415	111600	2988975	2090	2090	2090	2090	0
606	20250415	111500	2988975	2090	2090	2090	2090	0
607	20250415	111400	2988975	2090	2090	2090	2090	0
608	20250415	111300	2988975	2090	2090	2090	2090	0
609	20250415	111200	2988975	2090	2090	2090	2090	0
610	20250415	111100	2988975	2090	2090	2090	2090	0
611	20250415	111000	2988975	2090	2090	2090	2090	0
612	20250415	110900	2988975	2090	2090	2090	2090	0
613	20250415	110800	2988975	2090	2090	2090	2090	0
614	20250415	110700	2988975	2090	2090	2090	2090	0
615	20250415	110600	2988975	2090	2090	2090	2090	0
616	20250415	110500	2988975	2090	2090	2090	2090	0
617	20250415	110400	2988975	2090	2090	2090	2090	0
618	20250415	110300	2988975	2090	2090	2090	2090	0
619	20250415	110200	2988975	2090	2090	2090	2090	0
620	20250415	110100	2988975	2090	2090	2090	2090	0
621	20250415	110000	2988975	2090	2090	2090	2090	1130
622	20250415	105900	627275	2090	2090	2090	2090	0
623	20250415	105800	627275	2090	2090	2090	2090	0
624	20250415	105700	627275	2090	2090	2090	2090	0
625	20250415	105600	627275	2090	2090	2090	2090	0
626	20250415	105500	627275	2090	2090	2090	2090	0
627	20250415	105400	627275	2090	2090	2090	2090	0
628	20250415	105300	627275	2090	2090	2090	2090	0
629	20250415	105200	627275	2090	2090	2090	2090	0
630	20250415	105100	627275	2090	2090	2090	2090	0
631	20250415	105000	627275	2090	2090	2090	2090	0
632	20250415	104900	627275	2090	2090	2090	2090	0
633	20250415	104800	627275	2090	2090	2090	2090	0
634	20250415	104700	627275	2090	2090	2090	2090	0
635	20250415	104600	627275	2090	2090	2090	2090	0
636	20250415	104500	627275	2090	2090	2090	2090	0
637	20250415	104400	627275	2090	2090	2090	2090	0
638	20250415	104300	627275	2090	2090	2090	2090	0
639	20250415	104200	627275	2090	2090	2090	2090	0
640	20250415	104100	627275	2090	2090	2090	2090	0
641	20250415	104000	627275	2090	2090	2090	2090	0
642	20250415	103900	627275	2090	2090	2090	2090	0
643	20250415	103800	627275	2090	2090	2090	2090	0
644	20250415	103700	627275	2090	2090	2090	2090	0
645	20250415	103600	627275	2090	2090	2090	2090	0
646	20250415	103500	627275	2090	2090	2090	2090	0
647	20250415	103400	627275	2090	2090	2090	2090	0
648	20250415	103300	627275	2090	2090	2090	2090	0
649	20250415	103200	627275	2090	2090	2090	2090	0
650	20250415	103100	627275	2090	2090	2090	2090	0
651	20250415	103000	627275	2090	2090	2090	2090	0
652	20250415	102900	627275	2090	2090	2090	2090	0
653	20250415	102800	627275	2090	2090	2090	2090	0
654	20250415	102700	627275	2090	2090	2090	2090	0
655	20250415	102600	627275	2090	2090	2090	2090	0
656	20250415	102500	627275	2090	2090	2090	2090	0
657	20250415	102400	627275	2090	2090	2090	2090	0
658	20250415	102300	627275	2090	2090	2090	2090	0
659	20250415	102200	627275	2090	2090	2090	2090	0
660	20250415	102100	627275	2090	2090	2090	2090	0
661	20250415	102000	627275	2090	2090	2090	2090	0
662	20250415	101900	627275	2090	2090	2090	2090	0
663	20250415	101800	627275	2090	2090	2090	2090	0
664	20250415	101700	627275	2090	2090	2090	2090	0
665	20250415	101600	627275	2090	2090	2090	2090	0
666	20250415	101500	627275	2090	2090	2090	2090	0
667	20250415	101400	627275	2090	2090	2090	2090	0
668	20250415	101300	627275	2090	2090	2090	2090	0
669	20250415	101200	627275	2090	2090	2090	2090	0
670	20250415	101100	627275	2090	2090	2090	2090	0
671	20250415	101000	627275	2090	2090	2090	2090	0
672	20250415	100900	627275	2090	2090	2090	2090	0
673	20250415	100800	627275	2090	2090	2090	2090	0
674	20250415	100700	627275	2090	2090	2090	2090	1
675	20250415	100600	625185	2090	2090	2090	2090	0
676	20250415	100500	625185	2090	2090	2090	2090	0
677	20250415	100400	625185	2090	2090	2090	2090	0
678	20250415	100300	625185	2090	2090	2090	2090	0
679	20250415	100200	625185	2090	2090	2090	2090	0
680	20250415	100100	625185	2090	2090	2090	2090	0
681	20250415	100000	625185	2090	2090	2090	2090	0
682	20250415	095900	625185	2090	2090	2090	2090	0
683	20250415	095800	625185	2090	2090	2090	2090	0
684	20250415	095700	625185	2090	2090	2090	2090	0
685	20250415	095600	625185	2090	2090	2090	2090	0
686	20250415	095500	625185	2090	2090	2090	2090	0
687	20250415	095400	625185	2090	2090	2090	2090	0
688	20250415	095300	625185	2090	2090	2090	2090	0
689	20250415	095200	625185	2090	2090	2090	2090	0
690	20250415	095100	625185	2090	2090	2090	2090	0
691	20250415	095000	625185	2090	2090	2090	2090	1
692	20250415	094900	623095	2070	2070	2070	2070	0
693	20250415	094800	623095	2070	2070	2070	2070	0
694	20250415	094700	623095	2070	2070	2070	2070	0
695	20250415	094600	623095	2070	2070	2070	2070	0
696	20250415	094500	623095	2070	2070	2070	2070	0
697	20250415	094400	623095	2070	2070	2070	2070	0
698	20250415	094300	623095	2070	2070	2070	2070	0
699	20250415	094200	623095	2070	2070	2070	2070	0
700	20250415	094100	623095	2070	2070	2070	2070	0
701	20250415	094000	623095	2070	2070	2070	2070	0
702	20250415	093900	623095	2070	2070	2070	2070	0
703	20250415	093800	623095	2070	2070	2070	2070	0
704	20250415	093700	623095	2070	2070	2070	2070	0
705	20250415	093600	623095	2070	2070	2070	2070	0
706	20250415	093500	623095	2070	2070	2070	2070	0
707	20250415	093400	623095	2070	2070	2070	2070	0
708	20250415	093300	623095	2070	2070	2070	2070	0
709	20250415	093200	623095	2070	2070	2070	2070	0
710	20250415	093100	623095	2070	2070	2070	2070	0
711	20250415	093000	623095	2070	2070	2070	2070	0
712	20250415	092900	623095	2070	2070	2070	2070	0
713	20250415	092800	623095	2070	2070	2070	2070	0
714	20250415	092700	623095	2070	2070	2070	2070	0
715	20250415	092600	623095	2070	2070	2070	2070	0
716	20250415	092500	623095	2070	2070	2070	2070	0
717	20250415	092400	623095	2070	2070	2070	2070	0
718	20250415	092300	623095	2070	2070	2070	2070	0
719	20250415	092200	623095	2070	2070	2070	2070	0
720	20250415	092100	623095	2070	2070	2070	2070	0
721	20250415	092000	623095	2070	2070	2070	2070	0
722	20250415	091900	623095	2070	2070	2070	2070	0
723	20250415	091800	623095	2070	2070	2070	2070	0
724	20250415	091700	623095	2070	2070	2070	2070	0
725	20250415	091600	623095	2070	2070	2070	2070	0
726	20250415	091500	623095	2070	2070	2070	2070	0
727	20250415	091400	623095	2070	2070	2070	2070	0
728	20250415	091300	623095	2070	2070	2070	2070	0
729	20250415	091200	623095	2070	2070	2070	2070	0
730	20250415	091100	623095	2070	2070	2070	2070	0
731	20250415	091000	623095	2070	2070	2070	2070	0
732	20250415	090900	623095	2070	2070	2070	2070	0
733	20250415	090800	623095	2070	2070	2070	2070	0
734	20250415	090700	623095	2070	2070	2070	2070	0
735	20250415	090600	623095	2070	2070	2070	2070	0
736	20250415	090500	623095	2070	2070	2070	2070	0
737	20250415	090400	623095	2070	2070	2070	2070	0
738	20250415	090300	623095	2070	2070	2070	2070	0
739	20250415	090200	623095	2070	2070	2070	2070	0
740	20250415	090100	623095	2070	2070	2070	2070	300
741	20250415	090000	2095	2095	2095	2095	2095	1