KissMeData/413300/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	211300	1029791	1000	1000	1000	1000	5
3	20250416	211200	1029791	1000	1000	1000	1000	0
4	20250416	211100	1029791	1000	1000	1000	1000	0
5	20250416	211000	1029791	1000	1000	1000	1000	0
6	20250416	210900	1029791	1000	1000	1000	1000	0
7	20250416	210800	1029791	1000	1000	1000	1000	0
8	20250416	210700	1029791	1000	1000	1000	1000	0
9	20250416	210600	1029791	1000	1000	1000	1000	0
10	20250416	210500	1029791	1000	1000	1000	1000	0
11	20250416	210400	1029791	1000	1000	1000	1000	0
12	20250416	210300	1029791	1000	1000	1000	1000	0
13	20250416	210200	1029791	1000	1000	1000	1000	0
14	20250416	210100	1029791	1000	1000	1000	1000	0
15	20250416	210000	1029791	1000	1000	1000	1000	0
16	20250416	205900	1029791	1000	1000	1000	1000	0
17	20250416	205800	1029791	1000	1000	1000	1000	0
18	20250416	205700	1029791	1000	1000	1000	1000	0
19	20250416	205600	1029791	1000	1000	1000	1000	0
20	20250416	205500	1029791	1000	1000	1000	1000	0
21	20250416	205400	1029791	1000	1000	1000	1000	0
22	20250416	205300	1029791	1000	1000	1000	1000	0
23	20250416	205200	1029791	1000	1000	1000	1000	0
24	20250416	205100	1029791	1000	1000	1000	1000	0
25	20250416	205000	1029791	1000	1000	1000	1000	0
26	20250416	204900	1029791	1000	1000	1000	1000	0
27	20250416	204800	1029791	1000	1000	1000	1000	0
28	20250416	204700	1029791	1000	1000	1000	1000	0
29	20250416	204600	1029791	1000	1000	1000	1000	0
30	20250416	204500	1029791	1000	1000	1000	1000	0
31	20250416	204400	1029791	1000	1000	1000	1000	0
32	20250416	204300	1029791	1000	1000	1000	1000	5
33	20250416	204200	1029791	1000	1000	1000	1000	0
34	20250416	204100	1029791	1000	1000	1000	1000	0
35	20250416	204000	1029791	1000	1000	1000	1000	0
36	20250416	203900	1029791	1000	1000	1000	1000	0
37	20250416	203800	1029791	1000	1000	1000	1000	0
38	20250416	203700	1029791	1000	1000	1000	1000	0
39	20250416	203600	1029791	1000	1000	1000	1000	0
40	20250416	203500	1029791	1000	1000	1000	1000	0
41	20250416	203400	1029791	1000	1000	1000	1000	0
42	20250416	203300	1029791	1000	1000	1000	1000	0
43	20250416	203200	1029791	1000	1000	1000	1000	0
44	20250416	203100	1029791	1000	1000	1000	1000	0
45	20250416	203000	1029791	1000	1000	1000	1000	0
46	20250416	202900	1029791	1000	1000	1000	1000	0
47	20250416	202800	1029791	1000	1000	1000	1000	0
48	20250416	202700	1029791	1000	1000	1000	1000	0
49	20250416	202600	1029791	1000	1000	1000	1000	0
50	20250416	202500	1029791	1000	1000	1000	1000	0
51	20250416	202400	1029791	1000	1000	1000	1000	0
52	20250416	202300	1029791	1000	1000	1000	1000	0
53	20250416	202200	1029791	1000	1000	1000	1000	0
54	20250416	202100	1029791	1000	1000	1000	1000	0
55	20250416	202000	1029791	1000	1000	1000	1000	0
56	20250416	201900	1029791	1000	1000	1000	1000	0
57	20250416	201800	1029791	1000	1000	1000	1000	0
58	20250416	201700	1029791	1000	1000	1000	1000	0
59	20250416	201600	1029791	1000	1000	1000	1000	0
60	20250416	201500	1029791	1000	1000	1000	1000	0
61	20250416	201400	1029791	1000	1000	1000	1000	0
62	20250416	201300	1029791	1000	1000	1000	1000	5
63	20250416	201200	1029791	1000	1000	1000	1000	0
64	20250416	201100	1029791	1000	1000	1000	1000	0
65	20250416	201000	1029791	1000	1000	1000	1000	0
66	20250416	200900	1029791	1000	1000	1000	1000	0
67	20250416	200800	1029791	1000	1000	1000	1000	0
68	20250416	200700	1029791	1000	1000	1000	1000	0
69	20250416	200600	1029791	1000	1000	1000	1000	0
70	20250416	200500	1029791	1000	1000	1000	1000	0
71	20250416	200400	1029791	1000	1000	1000	1000	0
72	20250416	200300	1029791	1000	1000	1000	1000	0
73	20250416	200200	1029791	1000	1000	1000	1000	0
74	20250416	200100	1029791	1000	1000	1000	1000	0
75	20250416	200000	1029791	1000	1000	1000	1000	0
76	20250416	195900	1029791	1000	1000	1000	1000	0
77	20250416	195800	1029791	1000	1000	1000	1000	0
78	20250416	195700	1029791	1000	1000	1000	1000	0
79	20250416	195600	1029791	1000	1000	1000	1000	0
80	20250416	195500	1029791	1000	1000	1000	1000	0
81	20250416	195400	1029791	1000	1000	1000	1000	0
82	20250416	195300	1029791	1000	1000	1000	1000	0
83	20250416	195200	1029791	1000	1000	1000	1000	0
84	20250416	195100	1029791	1000	1000	1000	1000	0
85	20250416	195000	1029791	1000	1000	1000	1000	0
86	20250416	194900	1029791	1000	1000	1000	1000	0
87	20250416	194800	1029791	1000	1000	1000	1000	0
88	20250416	194700	1029791	1000	1000	1000	1000	0
89	20250416	194600	1029791	1000	1000	1000	1000	0
90	20250416	194500	1029791	1000	1000	1000	1000	0
91	20250416	194400	1029791	1000	1000	1000	1000	0
92	20250416	194300	1029791	1000	1000	1000	1000	5
93	20250416	194200	1029791	1000	1000	1000	1000	0
94	20250416	194100	1029791	1000	1000	1000	1000	0
95	20250416	194000	1029791	1000	1000	1000	1000	0
96	20250416	193900	1029791	1000	1000	1000	1000	0
97	20250416	193800	1029791	1000	1000	1000	1000	0
98	20250416	193700	1029791	1000	1000	1000	1000	0
99	20250416	193600	1029791	1000	1000	1000	1000	0
100	20250416	193500	1029791	1000	1000	1000	1000	0
101	20250416	193400	1029791	1000	1000	1000	1000	0
102	20250416	193300	1029791	1000	1000	1000	1000	0
103	20250416	193200	1029791	1000	1000	1000	1000	0
104	20250416	193100	1029791	1000	1000	1000	1000	0
105	20250416	193000	1029791	1000	1000	1000	1000	0
106	20250416	192900	1029791	1000	1000	1000	1000	0
107	20250416	192800	1029791	1000	1000	1000	1000	0
108	20250416	192700	1029791	1000	1000	1000	1000	0
109	20250416	192600	1029791	1000	1000	1000	1000	0
110	20250416	192500	1029791	1000	1000	1000	1000	0
111	20250416	192400	1029791	1000	1000	1000	1000	0
112	20250416	192300	1029791	1000	1000	1000	1000	0
113	20250416	192200	1029791	1000	1000	1000	1000	0
114	20250416	192100	1029791	1000	1000	1000	1000	0
115	20250416	192000	1029791	1000	1000	1000	1000	0
116	20250416	191900	1029791	1000	1000	1000	1000	0
117	20250416	191800	1029791	1000	1000	1000	1000	0
118	20250416	191700	1029791	1000	1000	1000	1000	0
119	20250416	191600	1029791	1000	1000	1000	1000	0
120	20250416	191500	1029791	1000	1000	1000	1000	0
121	20250416	191400	1029791	1000	1000	1000	1000	0
122	20250416	191300	1029791	1000	1000	1000	1000	5
123	20250416	191200	1029791	1000	1000	1000	1000	0
124	20250416	191100	1029791	1000	1000	1000	1000	0
125	20250416	191000	1029791	1000	1000	1000	1000	0
126	20250416	190900	1029791	1000	1000	1000	1000	0
127	20250416	190800	1029791	1000	1000	1000	1000	0
128	20250416	190700	1029791	1000	1000	1000	1000	0
129	20250416	190600	1029791	1000	1000	1000	1000	0
130	20250416	190500	1029791	1000	1000	1000	1000	0
131	20250416	190400	1029791	1000	1000	1000	1000	0
132	20250416	190300	1029791	1000	1000	1000	1000	0
133	20250416	190200	1029791	1000	1000	1000	1000	0
134	20250416	190100	1029791	1000	1000	1000	1000	0
135	20250416	190000	1029791	1000	1000	1000	1000	0
136	20250416	185900	1029791	1000	1000	1000	1000	0
137	20250416	185800	1029791	1000	1000	1000	1000	0
138	20250416	185700	1029791	1000	1000	1000	1000	0
139	20250416	185600	1029791	1000	1000	1000	1000	0
140	20250416	185500	1029791	1000	1000	1000	1000	0
141	20250416	185400	1029791	1000	1000	1000	1000	0
142	20250416	185300	1029791	1000	1000	1000	1000	0
143	20250416	185200	1029791	1000	1000	1000	1000	0
144	20250416	185100	1029791	1000	1000	1000	1000	0
145	20250416	185000	1029791	1000	1000	1000	1000	0
146	20250416	184900	1029791	1000	1000	1000	1000	0
147	20250416	184800	1029791	1000	1000	1000	1000	0
148	20250416	184700	1029791	1000	1000	1000	1000	0
149	20250416	184600	1029791	1000	1000	1000	1000	0
150	20250416	184500	1029791	1000	1000	1000	1000	0
151	20250416	184400	1029791	1000	1000	1000	1000	0
152	20250416	184300	1029791	1000	1000	1000	1000	5
153	20250416	184200	1029791	1000	1000	1000	1000	0
154	20250416	184100	1029791	1000	1000	1000	1000	0
155	20250416	184000	1029791	1000	1000	1000	1000	0
156	20250416	183900	1029791	1000	1000	1000	1000	0
157	20250416	183800	1029791	1000	1000	1000	1000	0
158	20250416	183700	1029791	1000	1000	1000	1000	0
159	20250416	183600	1029791	1000	1000	1000	1000	0
160	20250416	183500	1029791	1000	1000	1000	1000	0
161	20250416	183400	1029791	1000	1000	1000	1000	0
162	20250416	183300	1029791	1000	1000	1000	1000	0
163	20250416	183200	1029791	1000	1000	1000	1000	0
164	20250416	183100	1029791	1000	1000	1000	1000	0
165	20250416	183000	1029791	1000	1000	1000	1000	0
166	20250416	182900	1029791	1000	1000	1000	1000	0
167	20250416	182800	1029791	1000	1000	1000	1000	0
168	20250416	182700	1029791	1000	1000	1000	1000	0
169	20250416	182600	1029791	1000	1000	1000	1000	0
170	20250416	182500	1029791	1000	1000	1000	1000	0
171	20250416	182400	1029791	1000	1000	1000	1000	0
172	20250416	182300	1029791	1000	1000	1000	1000	0
173	20250416	182200	1029791	1000	1000	1000	1000	0
174	20250416	182100	1029791	1000	1000	1000	1000	0
175	20250416	182000	1029791	1000	1000	1000	1000	0
176	20250416	181900	1029791	1000	1000	1000	1000	0
177	20250416	181800	1029791	1000	1000	1000	1000	0
178	20250416	181700	1029791	1000	1000	1000	1000	0
179	20250416	181600	1029791	1000	1000	1000	1000	0
180	20250416	181500	1029791	1000	1000	1000	1000	0
181	20250416	181400	1029791	1000	1000	1000	1000	0
182	20250416	181300	1029791	1000	1000	1000	1000	5
183	20250416	181200	1029791	1000	1000	1000	1000	0
184	20250416	181100	1029791	1000	1000	1000	1000	0
185	20250416	181000	1029791	1000	1000	1000	1000	0
186	20250416	180900	1029791	1000	1000	1000	1000	0
187	20250416	180800	1029791	1000	1000	1000	1000	0
188	20250416	180700	1029791	1000	1000	1000	1000	0
189	20250416	180600	1029791	1000	1000	1000	1000	0
190	20250416	180500	1029791	1000	1000	1000	1000	0
191	20250416	180400	1029791	1000	1000	1000	1000	0
192	20250416	180300	1029791	1000	1000	1000	1000	0
193	20250416	180200	1029791	1000	1000	1000	1000	0
194	20250416	180100	1029791	1000	1000	1000	1000	0
195	20250416	180000	1029791	1000	1000	1000	1000	0
196	20250416	175900	1029791	1000	1000	1000	1000	0
197	20250416	175800	1029791	1000	1000	1000	1000	0
198	20250416	175700	1029791	1000	1000	1000	1000	0
199	20250416	175600	1029791	1000	1000	1000	1000	0
200	20250416	175500	1029791	1000	1000	1000	1000	0
201	20250416	175400	1029791	1000	1000	1000	1000	0
202	20250416	175300	1029791	1000	1000	1000	1000	0
203	20250416	175200	1029791	1000	1000	1000	1000	0
204	20250416	175100	1029791	1000	1000	1000	1000	0
205	20250416	175000	1029791	1000	1000	1000	1000	0
206	20250416	174900	1029791	1000	1000	1000	1000	0
207	20250416	174800	1029791	1000	1000	1000	1000	0
208	20250416	174700	1029791	1000	1000	1000	1000	0
209	20250416	174600	1029791	1000	1000	1000	1000	0
210	20250416	174500	1029791	1000	1000	1000	1000	0
211	20250416	174400	1029791	1000	1000	1000	1000	0
212	20250416	174300	1029791	1000	1000	1000	1000	5
213	20250416	174200	1029791	1000	1000	1000	1000	0
214	20250416	174100	1029791	1000	1000	1000	1000	0
215	20250416	174000	1029791	1000	1000	1000	1000	0
216	20250416	173900	1029791	1000	1000	1000	1000	0
217	20250416	173800	1029791	1000	1000	1000	1000	0
218	20250416	173700	1029791	1000	1000	1000	1000	0
219	20250416	173600	1029791	1000	1000	1000	1000	0
220	20250416	173500	1029791	1000	1000	1000	1000	0
221	20250416	173400	1029791	1000	1000	1000	1000	0
222	20250416	173300	1029791	1000	1000	1000	1000	0
223	20250416	173200	1029791	1000	1000	1000	1000	0
224	20250416	173100	1029791	1000	1000	1000	1000	0
225	20250416	173000	1029791	1000	1000	1000	1000	0
226	20250416	172900	1029791	1000	1000	1000	1000	0
227	20250416	172800	1029791	1000	1000	1000	1000	0
228	20250416	172700	1029791	1000	1000	1000	1000	0
229	20250416	172600	1029791	1000	1000	1000	1000	0
230	20250416	172500	1029791	1000	1000	1000	1000	0
231	20250416	172400	1029791	1000	1000	1000	1000	0
232	20250416	172300	1029791	1000	1000	1000	1000	0
233	20250416	172200	1029791	1000	1000	1000	1000	0
234	20250416	172100	1029791	1000	1000	1000	1000	0
235	20250416	172000	1029791	1000	1000	1000	1000	0
236	20250416	171900	1029791	1000	1000	1000	1000	0
237	20250416	171800	1029791	1000	1000	1000	1000	0
238	20250416	171700	1029791	1000	1000	1000	1000	0
239	20250416	171600	1029791	1000	1000	1000	1000	0
240	20250416	171500	1029791	1000	1000	1000	1000	0
241	20250416	171400	1029791	1000	1000	1000	1000	0
242	20250416	171300	1029791	1000	1000	1000	1000	5
243	20250416	171200	1029791	1000	1000	1000	1000	0
244	20250416	171100	1029791	1000	1000	1000	1000	0
245	20250416	171000	1029791	1000	1000	1000	1000	0
246	20250416	170900	1029791	1000	1000	1000	1000	0
247	20250416	170800	1029791	1000	1000	1000	1000	0
248	20250416	170700	1029791	1000	1000	1000	1000	0
249	20250416	170600	1029791	1000	1000	1000	1000	0
250	20250416	170500	1029791	1000	1000	1000	1000	0
251	20250416	170400	1029791	1000	1000	1000	1000	0
252	20250416	170300	1029791	1000	1000	1000	1000	0
253	20250416	170200	1029791	1000	1000	1000	1000	0
254	20250416	170100	1029791	1000	1000	1000	1000	0
255	20250416	170000	1029791	1000	1000	1000	1000	0
256	20250416	165900	1029791	1000	1000	1000	1000	0
257	20250416	165800	1029791	1000	1000	1000	1000	0
258	20250416	165700	1029791	1000	1000	1000	1000	0
259	20250416	165600	1029791	1000	1000	1000	1000	0
260	20250416	165500	1029791	1000	1000	1000	1000	0
261	20250416	165400	1029791	1000	1000	1000	1000	0
262	20250416	165300	1029791	1000	1000	1000	1000	0
263	20250416	165200	1029791	1000	1000	1000	1000	0
264	20250416	165100	1029791	1000	1000	1000	1000	0
265	20250416	165000	1029791	1000	1000	1000	1000	0
266	20250416	164900	1029791	1000	1000	1000	1000	0
267	20250416	164800	1029791	1000	1000	1000	1000	0
268	20250416	164700	1029791	1000	1000	1000	1000	0
269	20250416	164600	1029791	1000	1000	1000	1000	0
270	20250416	164500	1029791	1000	1000	1000	1000	0
271	20250416	164400	1029791	1000	1000	1000	1000	0
272	20250416	164300	1029791	1000	1000	1000	1000	5
273	20250416	164200	1029791	1000	1000	1000	1000	0
274	20250416	164100	1029791	1000	1000	1000	1000	0
275	20250416	164000	1029791	1000	1000	1000	1000	0
276	20250416	163900	1029791	1000	1000	1000	1000	0
277	20250416	163800	1029791	1000	1000	1000	1000	0
278	20250416	163700	1029791	1000	1000	1000	1000	0
279	20250416	163600	1029791	1000	1000	1000	1000	0
280	20250416	163500	1029791	1000	1000	1000	1000	0
281	20250416	163400	1029791	1000	1000	1000	1000	0
282	20250416	163300	1029791	1000	1000	1000	1000	0
283	20250416	163200	1029791	1000	1000	1000	1000	0
284	20250416	163100	1029791	1000	1000	1000	1000	0
285	20250416	163000	1029791	1000	1000	1000	1000	0
286	20250416	162900	1029791	1000	1000	1000	1000	0
287	20250416	162800	1029791	1000	1000	1000	1000	0
288	20250416	162700	1029791	1000	1000	1000	1000	0
289	20250416	162600	1029791	1000	1000	1000	1000	0
290	20250416	162500	1029791	1000	1000	1000	1000	0
291	20250416	162400	1029791	1000	1000	1000	1000	0
292	20250416	162300	1029791	1000	1000	1000	1000	0
293	20250416	162200	1029791	1000	1000	1000	1000	0
294	20250416	162100	1029791	1000	1000	1000	1000	0
295	20250416	162000	1029791	1000	1000	1000	1000	0
296	20250416	161900	1029791	1000	1000	1000	1000	0
297	20250416	161800	1029791	1000	1000	1000	1000	0
298	20250416	161700	1029791	1000	1000	1000	1000	0
299	20250416	161600	1029791	1000	1000	1000	1000	0
300	20250416	161500	1029791	1000	1000	1000	1000	0
301	20250416	161400	1029791	1000	1000	1000	1000	0
302	20250416	161300	1029791	1000	1000	1000	1000	5
303	20250416	161200	1029791	1000	1000	1000	1000	0
304	20250416	161100	1029791	1000	1000	1000	1000	0
305	20250416	161000	1029791	1000	1000	1000	1000	0
306	20250416	160900	1029791	1000	1000	1000	1000	0
307	20250416	160800	1029791	1000	1000	1000	1000	0
308	20250416	160700	1029791	1000	1000	1000	1000	0
309	20250416	160600	1029791	1000	1000	1000	1000	0
310	20250416	160500	1029791	1000	1000	1000	1000	0
311	20250416	160400	1029791	1000	1000	1000	1000	0
312	20250416	160300	1029791	1000	1000	1000	1000	0
313	20250416	160200	1029791	1000	1000	1000	1000	0
314	20250416	160100	1029791	1000	1000	1000	1000	0
315	20250416	160000	1029791	1000	1000	1000	1000	0
316	20250416	155900	1029791	1000	1000	1000	1000	0
317	20250416	155800	1029791	1000	1000	1000	1000	0
318	20250416	155700	1029791	1000	1000	1000	1000	0
319	20250416	155600	1029791	1000	1000	1000	1000	0
320	20250416	155500	1029791	1000	1000	1000	1000	0
321	20250416	155400	1029791	1000	1000	1000	1000	0
322	20250416	155300	1029791	1000	1000	1000	1000	0
323	20250416	155200	1029791	1000	1000	1000	1000	0
324	20250416	155100	1029791	1000	1000	1000	1000	0
325	20250416	155000	1029791	1000	1000	1000	1000	0
326	20250416	154900	1029791	1000	1000	1000	1000	0
327	20250416	154800	1029791	1000	1000	1000	1000	0
328	20250416	154700	1029791	1000	1000	1000	1000	0
329	20250416	154600	1029791	1000	1000	1000	1000	0
330	20250416	154500	1029791	1000	1000	1000	1000	0
331	20250416	154400	1029791	1000	1000	1000	1000	0
332	20250416	154300	1029791	1000	1000	1000	1000	5
333	20250416	154200	1029791	1000	1000	1000	1000	0
334	20250416	154100	1029791	1000	1000	1000	1000	0
335	20250416	154000	1029791	1000	1000	1000	1000	0
336	20250416	153900	1029791	1000	1000	1000	1000	0
337	20250416	153800	1029791	1000	1000	1000	1000	0
338	20250416	153700	1029791	1000	1000	1000	1000	0
339	20250416	153600	1029791	1000	1000	1000	1000	0
340	20250416	153500	1029791	1000	1000	1000	1000	0
341	20250416	153400	1029791	1000	1000	1000	1000	0
342	20250416	153300	1029791	1000	1000	1000	1000	0
343	20250416	153200	1029791	1000	1000	1000	1000	0
344	20250416	153100	1029791	1000	1000	1000	1000	0
345	20250416	153000	1029791	1000	1000	1000	1000	5
346	20250416	152900	1024791	990	990	990	990	0
347	20250416	152800	1024791	990	990	990	990	0
348	20250416	152700	1024791	990	990	990	990	0
349	20250416	152600	1024791	990	990	990	990	0
350	20250416	152500	1024791	990	990	990	990	0
351	20250416	152400	1024791	990	990	990	990	0
352	20250416	152300	1024791	990	990	990	990	0
353	20250416	152200	1024791	990	990	990	990	0
354	20250416	152100	1024791	990	990	990	990	0
355	20250416	152000	1024791	990	990	990	990	0
356	20250416	151900	1024791	990	990	990	990	59
357	20250416	151800	966381	990	990	990	990	0
358	20250416	151700	966381	990	990	990	990	0
359	20250416	151600	966381	990	990	990	990	0
360	20250416	151500	966381	990	990	990	990	0
361	20250416	151400	966381	990	990	990	990	0
362	20250416	151300	966381	990	990	990	990	0
363	20250416	151200	966381	990	990	990	990	0
364	20250416	151100	966381	990	990	990	990	0
365	20250416	151000	966381	990	990	990	990	0
366	20250416	150900	966381	990	990	990	990	0
367	20250416	150800	966381	990	990	990	990	0
368	20250416	150700	966381	990	990	990	990	0
369	20250416	150600	966381	990	990	990	990	0
370	20250416	150500	966381	990	990	990	990	0
371	20250416	150400	966381	990	990	990	990	0
372	20250416	150300	966381	990	990	990	990	0
373	20250416	150200	966381	990	990	990	990	0
374	20250416	150100	966381	990	990	990	990	0
375	20250416	150000	966381	990	990	990	990	0
376	20250416	145900	966381	990	990	990	990	0
377	20250416	145800	966381	990	990	990	990	0
378	20250416	145700	966381	990	990	990	990	0
379	20250416	145600	966381	990	990	990	990	0
380	20250416	145500	966381	990	990	990	990	0
381	20250416	145400	966381	990	990	990	990	0
382	20250416	145300	966381	990	990	990	990	0
383	20250416	145200	966381	990	990	990	990	0
384	20250416	145100	966381	990	990	990	990	0
385	20250416	145000	966381	990	990	990	990	0
386	20250416	144900	966381	990	990	990	990	0
387	20250416	144800	966381	990	990	990	990	0
388	20250416	144700	966381	990	990	990	990	0
389	20250416	144600	966381	990	990	990	990	0
390	20250416	144500	966381	990	990	990	990	0
391	20250416	144400	966381	990	990	990	990	0
392	20250416	144300	966381	990	990	990	990	0
393	20250416	144200	966381	990	990	990	990	0
394	20250416	144100	966381	990	990	990	990	0
395	20250416	144000	966381	990	990	990	990	0
396	20250416	143900	966381	990	990	990	990	0
397	20250416	143800	966381	990	990	990	990	0
398	20250416	143700	966381	990	990	990	990	0
399	20250416	143600	966381	990	990	990	990	0
400	20250416	143500	966381	990	990	990	990	0
401	20250416	143400	966381	990	990	990	990	0
402	20250416	143300	966381	990	990	990	990	0
403	20250416	143200	966381	990	990	990	990	0
404	20250416	143100	966381	990	990	990	990	0
405	20250416	143000	966381	990	990	990	990	0
406	20250416	142900	966381	990	990	990	990	0
407	20250416	142800	966381	990	990	990	990	0
408	20250416	142700	966381	990	990	990	990	0
409	20250416	142600	966381	990	990	990	990	0
410	20250416	142500	966381	990	990	990	990	0
411	20250416	142400	966381	990	990	990	990	0
412	20250416	142300	966381	990	990	990	990	0
413	20250416	142200	966381	990	990	990	990	0
414	20250416	142100	966381	990	990	990	990	100
415	20250416	142000	867381	990	990	990	990	0
416	20250416	141900	867381	990	990	990	990	0
417	20250416	141800	867381	990	990	990	990	0
418	20250416	141700	867381	990	990	990	990	0
419	20250416	141600	867381	990	990	990	990	0
420	20250416	141500	867381	990	990	990	990	0
421	20250416	141400	867381	990	990	990	990	0
422	20250416	141300	867381	990	990	990	990	0
423	20250416	141200	867381	990	990	990	990	0
424	20250416	141100	867381	990	990	990	990	50
425	20250416	141000	817881	990	990	990	990	0
426	20250416	140900	817881	990	990	990	990	0
427	20250416	140800	817881	990	990	990	990	0
428	20250416	140700	817881	990	990	990	990	0
429	20250416	140600	817881	990	990	990	990	0
430	20250416	140500	817881	990	990	990	990	1
431	20250416	140400	816891	990	990	990	990	0
432	20250416	140300	816891	990	990	990	990	0
433	20250416	140200	816891	990	990	990	990	0
434	20250416	140100	816891	990	990	990	990	0
435	20250416	140000	816891	990	990	990	990	0
436	20250416	135900	816891	990	990	990	990	0
437	20250416	135800	816891	990	990	990	990	0
438	20250416	135700	816891	990	990	990	990	0
439	20250416	135600	816891	990	990	990	990	0
440	20250416	135500	816891	990	990	990	990	0
441	20250416	135400	816891	990	990	990	990	0
442	20250416	135300	816891	990	990	990	990	0
443	20250416	135200	816891	990	990	990	990	0
444	20250416	135100	816891	990	990	990	990	0
445	20250416	135000	816891	990	990	990	990	0
446	20250416	134900	816891	990	990	990	990	0
447	20250416	134800	816891	990	990	990	990	0
448	20250416	134700	816891	990	990	990	990	0
449	20250416	134600	816891	990	990	990	990	0
450	20250416	134500	816891	990	990	990	990	0
451	20250416	134400	816891	990	990	990	990	0
452	20250416	134300	816891	990	990	990	990	0
453	20250416	134200	816891	990	990	990	990	0
454	20250416	134100	816891	990	990	990	990	0
455	20250416	134000	816891	990	990	990	990	0
456	20250416	133900	816891	990	990	990	990	0
457	20250416	133800	816891	990	990	990	990	0
458	20250416	133700	816891	990	990	990	990	0
459	20250416	133600	816891	990	990	990	990	0
460	20250416	133500	816891	990	990	990	990	0
461	20250416	133400	816891	990	990	990	990	0
462	20250416	133300	816891	990	990	990	990	0
463	20250416	133200	816891	990	990	990	990	0
464	20250416	133100	816891	990	990	990	990	0
465	20250416	133000	816891	990	990	990	990	0
466	20250416	132900	816891	990	990	990	990	0
467	20250416	132800	816891	990	990	990	990	0
468	20250416	132700	816891	990	990	990	990	0
469	20250416	132600	816891	990	990	990	990	0
470	20250416	132500	816891	990	990	990	990	0
471	20250416	132400	816891	990	990	990	990	0
472	20250416	132300	816891	990	990	990	990	0
473	20250416	132200	816891	990	990	990	990	0
474	20250416	132100	816891	990	990	990	990	0
475	20250416	132000	816891	990	990	990	990	0
476	20250416	131900	816891	990	990	990	990	0
477	20250416	131800	816891	990	990	990	990	0
478	20250416	131700	816891	990	990	990	990	0
479	20250416	131600	816891	990	990	990	990	0
480	20250416	131500	816891	990	990	990	990	0
481	20250416	131400	816891	990	990	990	990	0
482	20250416	131300	816891	990	990	990	990	0
483	20250416	131200	816891	990	990	990	990	0
484	20250416	131100	816891	990	990	990	990	0
485	20250416	131000	816891	990	990	990	990	0
486	20250416	130900	816891	990	990	990	990	0
487	20250416	130800	816891	990	990	990	990	0
488	20250416	130700	816891	990	990	990	990	0
489	20250416	130600	816891	990	990	990	990	0
490	20250416	130500	816891	990	990	990	990	0
491	20250416	130400	816891	990	990	990	990	0
492	20250416	130300	816891	990	990	990	990	0
493	20250416	130200	816891	990	990	990	990	0
494	20250416	130100	816891	990	990	990	990	0
495	20250416	130000	816891	990	990	990	990	0
496	20250416	125900	816891	990	990	990	990	0
497	20250416	125800	816891	990	990	990	990	0
498	20250416	125700	816891	990	990	990	990	0
499	20250416	125600	816891	990	990	990	990	0
500	20250416	125500	816891	990	990	990	990	0
501	20250416	125400	816891	990	990	990	990	0
502	20250416	125300	816891	990	990	990	990	0
503	20250416	125200	816891	990	990	990	990	0
504	20250416	125100	816891	990	990	990	990	0
505	20250416	125000	816891	990	990	990	990	0
506	20250416	124900	816891	990	990	990	990	0
507	20250416	124800	816891	990	990	990	990	0
508	20250416	124700	816891	990	990	990	990	0
509	20250416	124600	816891	990	990	990	990	0
510	20250416	124500	816891	990	990	990	990	0
511	20250416	124400	816891	990	990	990	990	0
512	20250416	124300	816891	990	990	990	990	0
513	20250416	124200	816891	990	990	990	990	0
514	20250416	124100	816891	990	990	990	990	0
515	20250416	124000	816891	990	990	990	990	0
516	20250416	123900	816891	990	990	990	990	0
517	20250416	123800	816891	990	990	990	990	0
518	20250416	123700	816891	990	990	990	990	0
519	20250416	123600	816891	990	990	990	990	0
520	20250416	123500	816891	990	990	990	990	0
521	20250416	123400	816891	990	990	990	990	0
522	20250416	123300	816891	990	990	990	990	0
523	20250416	123200	816891	990	990	990	990	0
524	20250416	123100	816891	990	990	990	990	0
525	20250416	123000	816891	990	990	990	990	0
526	20250416	122900	816891	990	990	990	990	0
527	20250416	122800	816891	990	990	990	990	0
528	20250416	122700	816891	990	990	990	990	0
529	20250416	122600	816891	990	990	990	990	0
530	20250416	122500	816891	990	990	990	990	0
531	20250416	122400	816891	990	990	990	990	0
532	20250416	122300	816891	990	990	990	990	0
533	20250416	122200	816891	990	990	990	990	0
534	20250416	122100	816891	990	990	990	990	0
535	20250416	122000	816891	990	990	990	990	0
536	20250416	121900	816891	990	990	990	990	0
537	20250416	121800	816891	990	990	990	990	0
538	20250416	121700	816891	990	990	990	990	0
539	20250416	121600	816891	990	990	990	990	0
540	20250416	121500	816891	990	990	990	990	0
541	20250416	121400	816891	990	990	990	990	0
542	20250416	121300	816891	990	990	990	990	0
543	20250416	121200	816891	990	990	990	990	0
544	20250416	121100	816891	990	990	990	990	0
545	20250416	121000	816891	990	990	990	990	0
546	20250416	120900	816891	990	990	990	990	0
547	20250416	120800	816891	990	990	990	990	0
548	20250416	120700	816891	990	990	990	990	0
549	20250416	120600	816891	990	990	990	990	0
550	20250416	120500	816891	990	990	990	990	0
551	20250416	120400	816891	990	990	990	990	0
552	20250416	120300	816891	990	990	990	990	0
553	20250416	120200	816891	990	990	990	990	0
554	20250416	120100	816891	990	990	990	990	0
555	20250416	120000	816891	990	990	990	990	0
556	20250416	115900	816891	990	854	990	854	2
557	20250416	115800	815047	990	990	990	990	0
558	20250416	115700	815047	990	990	990	990	0
559	20250416	115600	815047	990	990	990	990	0
560	20250416	115500	815047	990	990	990	990	0
561	20250416	115400	815047	990	990	990	990	0
562	20250416	115300	815047	990	990	990	990	0
563	20250416	115200	815047	990	990	990	990	0
564	20250416	115100	815047	990	990	990	990	0
565	20250416	115000	815047	990	990	990	990	0
566	20250416	114900	815047	990	990	990	990	0
567	20250416	114800	815047	990	990	990	990	0
568	20250416	114700	815047	990	990	990	990	0
569	20250416	114600	815047	990	990	990	990	0
570	20250416	114500	815047	990	990	990	990	0
571	20250416	114400	815047	990	990	990	990	0
572	20250416	114300	815047	990	990	990	990	0
573	20250416	114200	815047	990	990	990	990	0
574	20250416	114100	815047	990	990	990	990	0
575	20250416	114000	815047	990	990	990	990	0
576	20250416	113900	815047	990	990	990	990	0
577	20250416	113800	815047	990	990	990	990	0
578	20250416	113700	815047	990	990	990	990	0
579	20250416	113600	815047	990	990	990	990	0
580	20250416	113500	815047	990	990	990	990	0
581	20250416	113400	815047	990	990	990	990	0
582	20250416	113300	815047	990	990	990	990	0
583	20250416	113200	815047	990	990	990	990	0
584	20250416	113100	815047	990	990	990	990	0
585	20250416	113000	815047	990	990	990	990	0
586	20250416	112900	815047	990	990	990	990	0
587	20250416	112800	815047	990	990	990	990	0
588	20250416	112700	815047	990	990	990	990	0
589	20250416	112600	815047	990	990	990	990	0
590	20250416	112500	815047	990	990	990	990	0
591	20250416	112400	815047	990	990	990	990	0
592	20250416	112300	815047	990	990	990	990	0
593	20250416	112200	815047	990	990	990	990	1
594	20250416	112100	814057	990	990	990	990	0
595	20250416	112000	814057	990	990	990	990	0
596	20250416	111900	814057	990	990	990	990	0
597	20250416	111800	814057	990	990	990	990	0
598	20250416	111700	814057	990	990	990	990	0
599	20250416	111600	814057	990	990	990	990	0
600	20250416	111500	814057	990	990	990	990	0
601	20250416	111400	814057	990	990	990	990	0
602	20250416	111300	814057	990	990	990	990	0
603	20250416	111200	814057	990	990	990	990	0
604	20250416	111100	814057	990	990	990	990	0
605	20250416	111000	814057	990	990	990	990	0
606	20250416	110900	814057	990	990	990	990	0
607	20250416	110800	814057	990	990	990	990	0
608	20250416	110700	814057	990	990	990	990	0
609	20250416	110600	814057	990	990	990	990	0
610	20250416	110500	814057	990	990	990	990	0
611	20250416	110400	814057	990	990	990	990	0
612	20250416	110300	814057	990	990	990	990	0
613	20250416	110200	814057	990	990	990	990	0
614	20250416	110100	814057	990	990	990	990	0
615	20250416	110000	814057	990	990	990	990	0
616	20250416	105900	814057	990	990	990	990	0
617	20250416	105800	814057	990	990	990	990	0
618	20250416	105700	814057	990	990	990	990	0
619	20250416	105600	814057	990	990	990	990	0
620	20250416	105500	814057	990	990	990	990	0
621	20250416	105400	814057	990	990	990	990	0
622	20250416	105300	814057	990	990	990	990	0
623	20250416	105200	814057	990	990	990	990	0
624	20250416	105100	814057	990	990	990	990	0
625	20250416	105000	814057	990	990	990	990	0
626	20250416	104900	814057	990	990	990	990	0
627	20250416	104800	814057	990	990	990	990	0
628	20250416	104700	814057	990	990	990	990	0
629	20250416	104600	814057	990	990	990	990	0
630	20250416	104500	814057	990	990	990	990	0
631	20250416	104400	814057	990	990	990	990	0
632	20250416	104300	814057	990	990	990	990	0
633	20250416	104200	814057	990	990	990	990	0
634	20250416	104100	814057	990	990	990	990	0
635	20250416	104000	814057	990	990	990	990	0
636	20250416	103900	814057	990	990	990	990	0
637	20250416	103800	814057	990	990	990	990	0
638	20250416	103700	814057	990	990	990	990	0
639	20250416	103600	814057	990	990	990	990	0
640	20250416	103500	814057	990	851	990	850	451
641	20250416	103400	430268	990	990	990	990	0
642	20250416	103300	430268	990	990	990	990	0
643	20250416	103200	430268	990	990	990	990	0
644	20250416	103100	430268	990	990	990	990	0
645	20250416	103000	430268	990	990	990	990	0
646	20250416	102900	430268	990	990	990	990	0
647	20250416	102800	430268	990	990	990	990	0
648	20250416	102700	430268	990	990	990	990	0
649	20250416	102600	430268	990	990	990	990	0
650	20250416	102500	430268	990	990	990	990	0
651	20250416	102400	430268	990	990	990	990	0
652	20250416	102300	430268	990	990	990	990	0
653	20250416	102200	430268	990	990	990	990	0
654	20250416	102100	430268	990	990	990	990	0
655	20250416	102000	430268	990	990	990	990	0
656	20250416	101900	430268	990	990	990	990	0
657	20250416	101800	430268	990	990	990	990	0
658	20250416	101700	430268	990	990	990	990	0
659	20250416	101600	430268	990	990	990	990	0
660	20250416	101500	430268	990	990	990	990	0
661	20250416	101400	430268	990	990	990	990	0
662	20250416	101300	430268	990	990	990	990	0
663	20250416	101200	430268	990	990	990	990	0
664	20250416	101100	430268	990	990	990	990	0
665	20250416	101000	430268	990	990	990	990	1
666	20250416	100900	429278	851	851	851	851	1
667	20250416	100800	428427	1147	1147	1147	1147	0
668	20250416	100700	428427	1147	1147	1147	1147	0
669	20250416	100600	428427	1147	1147	1147	1147	0
670	20250416	100500	428427	1147	1147	1147	1147	0
671	20250416	100400	428427	1147	1147	1147	1147	0
672	20250416	100300	428427	1147	1147	1147	1147	0
673	20250416	100200	428427	1147	1147	1147	1147	0
674	20250416	100100	428427	1147	1147	1147	1147	0
675	20250416	100000	428427	1147	1147	1147	1147	0
676	20250416	095900	428427	1147	1147	1147	1147	0
677	20250416	095800	428427	1147	1147	1147	1147	0
678	20250416	095700	428427	1147	1147	1147	1147	0
679	20250416	095600	428427	1147	1147	1147	1147	0
680	20250416	095500	428427	1147	1147	1147	1147	0
681	20250416	095400	428427	1147	1147	1147	1147	0
682	20250416	095300	428427	1147	1147	1147	1147	0
683	20250416	095200	428427	1147	1147	1147	1147	0
684	20250416	095100	428427	1147	1147	1147	1147	0
685	20250416	095000	428427	1147	1147	1147	1147	0
686	20250416	094900	428427	1147	1147	1147	1147	0
687	20250416	094800	428427	1147	1147	1147	1147	0
688	20250416	094700	428427	1147	1147	1147	1147	0
689	20250416	094600	428427	1147	1147	1147	1147	0
690	20250416	094500	428427	1147	1147	1147	1147	0
691	20250416	094400	428427	1147	1147	1147	1147	0
692	20250416	094300	428427	1147	1147	1147	1147	0
693	20250416	094200	428427	1147	1147	1147	1147	0
694	20250416	094100	428427	1147	1147	1147	1147	0
695	20250416	094000	428427	1147	1147	1147	1147	0
696	20250416	093900	428427	1147	1147	1147	1147	0
697	20250416	093800	428427	1147	1147	1147	1147	0
698	20250416	093700	428427	1147	1147	1147	1147	0
699	20250416	093600	428427	1147	1147	1147	1147	0
700	20250416	093500	428427	1147	1147	1147	1147	0
701	20250416	093400	428427	1147	1147	1147	1147	0
702	20250416	093300	428427	1147	1147	1147	1147	0
703	20250416	093200	428427	1147	1147	1147	1147	0
704	20250416	093100	428427	1147	1147	1147	1147	0
705	20250416	093000	428427	1147	1147	1147	1147	0
706	20250416	092900	428427	1147	1147	1147	1147	0
707	20250416	092800	428427	1147	1147	1147	1147	0
708	20250416	092700	428427	1147	1147	1147	1147	0
709	20250416	092600	428427	1147	1147	1147	1147	0
710	20250416	092500	428427	1147	1147	1147	1147	0
711	20250416	092400	428427	1147	1147	1147	1147	0
712	20250416	092300	428427	1147	1147	1147	1147	0
713	20250416	092200	428427	1147	1147	1147	1147	0
714	20250416	092100	428427	1147	1147	1147	1147	0
715	20250416	092000	428427	1147	1147	1147	1147	0
716	20250416	091900	428427	1147	1147	1147	1147	0
717	20250416	091800	428427	1147	1147	1147	1147	0
718	20250416	091700	428427	1147	1147	1147	1147	0
719	20250416	091600	428427	1147	1147	1147	1147	0
720	20250416	091500	428427	1147	1147	1147	1147	0
721	20250416	091400	428427	1147	1147	1147	1147	0
722	20250416	091300	428427	1147	1147	1147	1147	0
723	20250416	091200	428427	1147	1147	1147	1147	0
724	20250416	091100	428427	1147	1147	1147	1147	0
725	20250416	091000	428427	1147	1147	1147	1147	0
726	20250416	090900	428427	1147	1147	1147	1147	0
727	20250416	090800	428427	1147	1147	1147	1147	0
728	20250416	090700	428427	1147	1147	1147	1147	1
729	20250416	090600	427280	850	850	850	850	500
730	20250416	090500	2280	1140	1140	1140	1140	0
731	20250416	090400	2280	1140	1140	1140	1140	0
732	20250416	090300	2280	1140	1140	1140	1140	0
733	20250416	090200	2280	1140	1140	1140	1140	0
734	20250416	090100	2280	1140	1140	1140	1140	0
735	20250416	090000	2280	1140	1140	1140	1140	2