KissMeData/437780/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211600	190909194	2125	2125	2125	2125	5
3	20250408	211500	190909194	2125	2125	2125	2125	0
4	20250408	211400	190909194	2125	2125	2125	2125	0
5	20250408	211300	190909194	2125	2125	2125	2125	0
6	20250408	211200	190909194	2125	2125	2125	2125	0
7	20250408	211100	190909194	2125	2125	2125	2125	0
8	20250408	211000	190909194	2125	2125	2125	2125	0
9	20250408	210900	190909194	2125	2125	2125	2125	0
10	20250408	210800	190909194	2125	2125	2125	2125	0
11	20250408	210700	190909194	2125	2125	2125	2125	0
12	20250408	210600	190909194	2125	2125	2125	2125	0
13	20250408	210500	190909194	2125	2125	2125	2125	0
14	20250408	210400	190909194	2125	2125	2125	2125	0
15	20250408	210300	190909194	2125	2125	2125	2125	0
16	20250408	210200	190909194	2125	2125	2125	2125	0
17	20250408	210100	190909194	2125	2125	2125	2125	0
18	20250408	210000	190909194	2125	2125	2125	2125	0
19	20250408	205900	190909194	2125	2125	2125	2125	0
20	20250408	205800	190909194	2125	2125	2125	2125	0
21	20250408	205700	190909194	2125	2125	2125	2125	0
22	20250408	205600	190909194	2125	2125	2125	2125	0
23	20250408	205500	190909194	2125	2125	2125	2125	0
24	20250408	205400	190909194	2125	2125	2125	2125	0
25	20250408	205300	190909194	2125	2125	2125	2125	0
26	20250408	205200	190909194	2125	2125	2125	2125	0
27	20250408	205100	190909194	2125	2125	2125	2125	0
28	20250408	205000	190909194	2125	2125	2125	2125	0
29	20250408	204900	190909194	2125	2125	2125	2125	0
30	20250408	204800	190909194	2125	2125	2125	2125	0
31	20250408	204700	190909194	2125	2125	2125	2125	0
32	20250408	204600	190909194	2125	2125	2125	2125	5
33	20250408	204500	190909194	2125	2125	2125	2125	0
34	20250408	204400	190909194	2125	2125	2125	2125	0
35	20250408	204300	190909194	2125	2125	2125	2125	0
36	20250408	204200	190909194	2125	2125	2125	2125	0
37	20250408	204100	190909194	2125	2125	2125	2125	0
38	20250408	204000	190909194	2125	2125	2125	2125	0
39	20250408	203900	190909194	2125	2125	2125	2125	0
40	20250408	203800	190909194	2125	2125	2125	2125	0
41	20250408	203700	190909194	2125	2125	2125	2125	0
42	20250408	203600	190909194	2125	2125	2125	2125	0
43	20250408	203500	190909194	2125	2125	2125	2125	0
44	20250408	203400	190909194	2125	2125	2125	2125	0
45	20250408	203300	190909194	2125	2125	2125	2125	0
46	20250408	203200	190909194	2125	2125	2125	2125	0
47	20250408	203100	190909194	2125	2125	2125	2125	0
48	20250408	203000	190909194	2125	2125	2125	2125	0
49	20250408	202900	190909194	2125	2125	2125	2125	0
50	20250408	202800	190909194	2125	2125	2125	2125	0
51	20250408	202700	190909194	2125	2125	2125	2125	0
52	20250408	202600	190909194	2125	2125	2125	2125	0
53	20250408	202500	190909194	2125	2125	2125	2125	0
54	20250408	202400	190909194	2125	2125	2125	2125	0
55	20250408	202300	190909194	2125	2125	2125	2125	0
56	20250408	202200	190909194	2125	2125	2125	2125	0
57	20250408	202100	190909194	2125	2125	2125	2125	0
58	20250408	202000	190909194	2125	2125	2125	2125	0
59	20250408	201900	190909194	2125	2125	2125	2125	0
60	20250408	201800	190909194	2125	2125	2125	2125	0
61	20250408	201700	190909194	2125	2125	2125	2125	0
62	20250408	201600	190909194	2125	2125	2125	2125	5
63	20250408	201500	190909194	2125	2125	2125	2125	0
64	20250408	201400	190909194	2125	2125	2125	2125	0
65	20250408	201300	190909194	2125	2125	2125	2125	0
66	20250408	201200	190909194	2125	2125	2125	2125	0
67	20250408	201100	190909194	2125	2125	2125	2125	0
68	20250408	201000	190909194	2125	2125	2125	2125	0
69	20250408	200900	190909194	2125	2125	2125	2125	0
70	20250408	200800	190909194	2125	2125	2125	2125	0
71	20250408	200700	190909194	2125	2125	2125	2125	0
72	20250408	200600	190909194	2125	2125	2125	2125	0
73	20250408	200500	190909194	2125	2125	2125	2125	0
74	20250408	200400	190909194	2125	2125	2125	2125	0
75	20250408	200300	190909194	2125	2125	2125	2125	0
76	20250408	200200	190909194	2125	2125	2125	2125	0
77	20250408	200100	190909194	2125	2125	2125	2125	0
78	20250408	200000	190909194	2125	2125	2125	2125	0
79	20250408	195900	190909194	2125	2125	2125	2125	0
80	20250408	195800	190909194	2125	2125	2125	2125	0
81	20250408	195700	190909194	2125	2125	2125	2125	0
82	20250408	195600	190909194	2125	2125	2125	2125	0
83	20250408	195500	190909194	2125	2125	2125	2125	0
84	20250408	195400	190909194	2125	2125	2125	2125	0
85	20250408	195300	190909194	2125	2125	2125	2125	0
86	20250408	195200	190909194	2125	2125	2125	2125	0
87	20250408	195100	190909194	2125	2125	2125	2125	0
88	20250408	195000	190909194	2125	2125	2125	2125	0
89	20250408	194900	190909194	2125	2125	2125	2125	0
90	20250408	194800	190909194	2125	2125	2125	2125	0
91	20250408	194700	190909194	2125	2125	2125	2125	0
92	20250408	194600	190909194	2125	2125	2125	2125	5
93	20250408	194500	190909194	2125	2125	2125	2125	0
94	20250408	194400	190909194	2125	2125	2125	2125	0
95	20250408	194300	190909194	2125	2125	2125	2125	0
96	20250408	194200	190909194	2125	2125	2125	2125	0
97	20250408	194100	190909194	2125	2125	2125	2125	0
98	20250408	194000	190909194	2125	2125	2125	2125	0
99	20250408	193900	190909194	2125	2125	2125	2125	0
100	20250408	193800	190909194	2125	2125	2125	2125	0
101	20250408	193700	190909194	2125	2125	2125	2125	0
102	20250408	193600	190909194	2125	2125	2125	2125	0
103	20250408	193500	190909194	2125	2125	2125	2125	0
104	20250408	193400	190909194	2125	2125	2125	2125	0
105	20250408	193300	190909194	2125	2125	2125	2125	0
106	20250408	193200	190909194	2125	2125	2125	2125	0
107	20250408	193100	190909194	2125	2125	2125	2125	0
108	20250408	193000	190909194	2125	2125	2125	2125	0
109	20250408	192900	190909194	2125	2125	2125	2125	0
110	20250408	192800	190909194	2125	2125	2125	2125	0
111	20250408	192700	190909194	2125	2125	2125	2125	0
112	20250408	192600	190909194	2125	2125	2125	2125	0
113	20250408	192500	190909194	2125	2125	2125	2125	0
114	20250408	192400	190909194	2125	2125	2125	2125	0
115	20250408	192300	190909194	2125	2125	2125	2125	0
116	20250408	192200	190909194	2125	2125	2125	2125	0
117	20250408	192100	190909194	2125	2125	2125	2125	0
118	20250408	192000	190909194	2125	2125	2125	2125	0
119	20250408	191900	190909194	2125	2125	2125	2125	0
120	20250408	191800	190909194	2125	2125	2125	2125	0
121	20250408	191700	190909194	2125	2125	2125	2125	0
122	20250408	191600	190909194	2125	2125	2125	2125	5
123	20250408	191500	190909194	2125	2125	2125	2125	0
124	20250408	191400	190909194	2125	2125	2125	2125	0
125	20250408	191300	190909194	2125	2125	2125	2125	0
126	20250408	191200	190909194	2125	2125	2125	2125	0
127	20250408	191100	190909194	2125	2125	2125	2125	0
128	20250408	191000	190909194	2125	2125	2125	2125	0
129	20250408	190900	190909194	2125	2125	2125	2125	0
130	20250408	190800	190909194	2125	2125	2125	2125	0
131	20250408	190700	190909194	2125	2125	2125	2125	0
132	20250408	190600	190909194	2125	2125	2125	2125	0
133	20250408	190500	190909194	2125	2125	2125	2125	0
134	20250408	190400	190909194	2125	2125	2125	2125	0
135	20250408	190300	190909194	2125	2125	2125	2125	0
136	20250408	190200	190909194	2125	2125	2125	2125	0
137	20250408	190100	190909194	2125	2125	2125	2125	0
138	20250408	190000	190909194	2125	2125	2125	2125	0
139	20250408	185900	190909194	2125	2125	2125	2125	0
140	20250408	185800	190909194	2125	2125	2125	2125	0
141	20250408	185700	190909194	2125	2125	2125	2125	0
142	20250408	185600	190909194	2125	2125	2125	2125	0
143	20250408	185500	190909194	2125	2125	2125	2125	0
144	20250408	185400	190909194	2125	2125	2125	2125	0
145	20250408	185300	190909194	2125	2125	2125	2125	0
146	20250408	185200	190909194	2125	2125	2125	2125	0
147	20250408	185100	190909194	2125	2125	2125	2125	0
148	20250408	185000	190909194	2125	2125	2125	2125	0
149	20250408	184900	190909194	2125	2125	2125	2125	0
150	20250408	184800	190909194	2125	2125	2125	2125	0
151	20250408	184700	190909194	2125	2125	2125	2125	0
152	20250408	184600	190909194	2125	2125	2125	2125	5
153	20250408	184500	190909194	2125	2125	2125	2125	0
154	20250408	184400	190909194	2125	2125	2125	2125	0
155	20250408	184300	190909194	2125	2125	2125	2125	0
156	20250408	184200	190909194	2125	2125	2125	2125	0
157	20250408	184100	190909194	2125	2125	2125	2125	0
158	20250408	184000	190909194	2125	2125	2125	2125	0
159	20250408	183900	190909194	2125	2125	2125	2125	0
160	20250408	183800	190909194	2125	2125	2125	2125	0
161	20250408	183700	190909194	2125	2125	2125	2125	0
162	20250408	183600	190909194	2125	2125	2125	2125	0
163	20250408	183500	190909194	2125	2125	2125	2125	0
164	20250408	183400	190909194	2125	2125	2125	2125	0
165	20250408	183300	190909194	2125	2125	2125	2125	0
166	20250408	183200	190909194	2125	2125	2125	2125	0
167	20250408	183100	190909194	2125	2125	2125	2125	0
168	20250408	183000	190909194	2125	2125	2125	2125	0
169	20250408	182900	190909194	2125	2125	2125	2125	0
170	20250408	182800	190909194	2125	2125	2125	2125	0
171	20250408	182700	190909194	2125	2125	2125	2125	0
172	20250408	182600	190909194	2125	2125	2125	2125	0
173	20250408	182500	190909194	2125	2125	2125	2125	0
174	20250408	182400	190909194	2125	2125	2125	2125	0
175	20250408	182300	190909194	2125	2125	2125	2125	0
176	20250408	182200	190909194	2125	2125	2125	2125	0
177	20250408	182100	190909194	2125	2125	2125	2125	0
178	20250408	182000	190909194	2125	2125	2125	2125	0
179	20250408	181900	190909194	2125	2125	2125	2125	0
180	20250408	181800	190909194	2125	2125	2125	2125	0
181	20250408	181700	190909194	2125	2125	2125	2125	0
182	20250408	181600	190909194	2125	2125	2125	2125	5
183	20250408	181500	190909194	2125	2125	2125	2125	0
184	20250408	181400	190909194	2125	2125	2125	2125	0
185	20250408	181300	190909194	2125	2125	2125	2125	0
186	20250408	181200	190909194	2125	2125	2125	2125	0
187	20250408	181100	190909194	2125	2125	2125	2125	0
188	20250408	181000	190909194	2125	2125	2125	2125	0
189	20250408	180900	190909194	2125	2125	2125	2125	0
190	20250408	180800	190909194	2125	2125	2125	2125	0
191	20250408	180700	190909194	2125	2125	2125	2125	0
192	20250408	180600	190909194	2125	2125	2125	2125	0
193	20250408	180500	190909194	2125	2125	2125	2125	0
194	20250408	180400	190909194	2125	2125	2125	2125	0
195	20250408	180300	190909194	2125	2125	2125	2125	0
196	20250408	180200	190909194	2125	2125	2125	2125	0
197	20250408	180100	190909194	2125	2125	2125	2125	0
198	20250408	180000	190909194	2125	2125	2125	2125	0
199	20250408	175900	190909194	2125	2125	2125	2125	0
200	20250408	175800	190909194	2125	2125	2125	2125	0
201	20250408	175700	190909194	2125	2125	2125	2125	0
202	20250408	175600	190909194	2125	2125	2125	2125	0
203	20250408	175500	190909194	2125	2125	2125	2125	0
204	20250408	175400	190909194	2125	2125	2125	2125	0
205	20250408	175300	190909194	2125	2125	2125	2125	0
206	20250408	175200	190909194	2125	2125	2125	2125	0
207	20250408	175100	190909194	2125	2125	2125	2125	0
208	20250408	175000	190909194	2125	2125	2125	2125	0
209	20250408	174900	190909194	2125	2125	2125	2125	0
210	20250408	174800	190909194	2125	2125	2125	2125	0
211	20250408	174700	190909194	2125	2125	2125	2125	0
212	20250408	174600	190909194	2125	2125	2125	2125	5
213	20250408	174500	190909194	2125	2125	2125	2125	0
214	20250408	174400	190909194	2125	2125	2125	2125	0
215	20250408	174300	190909194	2125	2125	2125	2125	0
216	20250408	174200	190909194	2125	2125	2125	2125	0
217	20250408	174100	190909194	2125	2125	2125	2125	0
218	20250408	174000	190909194	2125	2125	2125	2125	0
219	20250408	173900	190909194	2125	2125	2125	2125	0
220	20250408	173800	190909194	2125	2125	2125	2125	0
221	20250408	173700	190909194	2125	2125	2125	2125	0
222	20250408	173600	190909194	2125	2125	2125	2125	0
223	20250408	173500	190909194	2125	2125	2125	2125	0
224	20250408	173400	190909194	2125	2125	2125	2125	0
225	20250408	173300	190909194	2125	2125	2125	2125	0
226	20250408	173200	190909194	2125	2125	2125	2125	0
227	20250408	173100	190909194	2125	2125	2125	2125	0
228	20250408	173000	190909194	2125	2125	2125	2125	0
229	20250408	172900	190909194	2125	2125	2125	2125	0
230	20250408	172800	190909194	2125	2125	2125	2125	0
231	20250408	172700	190909194	2125	2125	2125	2125	0
232	20250408	172600	190909194	2125	2125	2125	2125	0
233	20250408	172500	190909194	2125	2125	2125	2125	0
234	20250408	172400	190909194	2125	2125	2125	2125	0
235	20250408	172300	190909194	2125	2125	2125	2125	0
236	20250408	172200	190909194	2125	2125	2125	2125	0
237	20250408	172100	190909194	2125	2125	2125	2125	0
238	20250408	172000	190909194	2125	2125	2125	2125	0
239	20250408	171900	190909194	2125	2125	2125	2125	0
240	20250408	171800	190909194	2125	2125	2125	2125	0
241	20250408	171700	190909194	2125	2125	2125	2125	0
242	20250408	171600	190909194	2125	2125	2125	2125	5
243	20250408	171500	190909194	2125	2125	2125	2125	0
244	20250408	171400	190909194	2125	2125	2125	2125	0
245	20250408	171300	190909194	2125	2125	2125	2125	0
246	20250408	171200	190909194	2125	2125	2125	2125	0
247	20250408	171100	190909194	2125	2125	2125	2125	0
248	20250408	171000	190909194	2125	2125	2125	2125	0
249	20250408	170900	190909194	2125	2125	2125	2125	0
250	20250408	170800	190909194	2125	2125	2125	2125	0
251	20250408	170700	190909194	2125	2125	2125	2125	0
252	20250408	170600	190909194	2125	2125	2125	2125	0
253	20250408	170500	190909194	2125	2125	2125	2125	0
254	20250408	170400	190909194	2125	2125	2125	2125	0
255	20250408	170300	190909194	2125	2125	2125	2125	0
256	20250408	170200	190909194	2125	2125	2125	2125	0
257	20250408	170100	190909194	2125	2125	2125	2125	0
258	20250408	170000	190909194	2125	2125	2125	2125	0
259	20250408	165900	190909194	2125	2125	2125	2125	0
260	20250408	165800	190909194	2125	2125	2125	2125	0
261	20250408	165700	190909194	2125	2125	2125	2125	0
262	20250408	165600	190909194	2125	2125	2125	2125	0
263	20250408	165500	190909194	2125	2125	2125	2125	0
264	20250408	165400	190909194	2125	2125	2125	2125	0
265	20250408	165300	190909194	2125	2125	2125	2125	0
266	20250408	165200	190909194	2125	2125	2125	2125	0
267	20250408	165100	190909194	2125	2125	2125	2125	0
268	20250408	165000	190909194	2125	2125	2125	2125	0
269	20250408	164900	190909194	2125	2125	2125	2125	0
270	20250408	164800	190909194	2125	2125	2125	2125	0
271	20250408	164700	190909194	2125	2125	2125	2125	0
272	20250408	164600	190909194	2125	2125	2125	2125	5
273	20250408	164500	190909194	2125	2125	2125	2125	0
274	20250408	164400	190909194	2125	2125	2125	2125	0
275	20250408	164300	190909194	2125	2125	2125	2125	0
276	20250408	164200	190909194	2125	2125	2125	2125	0
277	20250408	164100	190909194	2125	2125	2125	2125	0
278	20250408	164000	190909194	2125	2125	2125	2125	0
279	20250408	163900	190909194	2125	2125	2125	2125	0
280	20250408	163800	190909194	2125	2125	2125	2125	0
281	20250408	163700	190909194	2125	2125	2125	2125	0
282	20250408	163600	190909194	2125	2125	2125	2125	0
283	20250408	163500	190909194	2125	2125	2125	2125	0
284	20250408	163400	190909194	2125	2125	2125	2125	0
285	20250408	163300	190909194	2125	2125	2125	2125	0
286	20250408	163200	190909194	2125	2125	2125	2125	0
287	20250408	163100	190909194	2125	2125	2125	2125	0
288	20250408	163000	190909194	2125	2125	2125	2125	0
289	20250408	162900	190909194	2125	2125	2125	2125	0
290	20250408	162800	190909194	2125	2125	2125	2125	0
291	20250408	162700	190909194	2125	2125	2125	2125	0
292	20250408	162600	190909194	2125	2125	2125	2125	0
293	20250408	162500	190909194	2125	2125	2125	2125	0
294	20250408	162400	190909194	2125	2125	2125	2125	0
295	20250408	162300	190909194	2125	2125	2125	2125	0
296	20250408	162200	190909194	2125	2125	2125	2125	0
297	20250408	162100	190909194	2125	2125	2125	2125	0
298	20250408	162000	190909194	2125	2125	2125	2125	0
299	20250408	161900	190909194	2125	2125	2125	2125	0
300	20250408	161800	190909194	2125	2125	2125	2125	0
301	20250408	161700	190909194	2125	2125	2125	2125	0
302	20250408	161600	190909194	2125	2125	2125	2125	5
303	20250408	161500	190909194	2125	2125	2125	2125	0
304	20250408	161400	190909194	2125	2125	2125	2125	0
305	20250408	161300	190909194	2125	2125	2125	2125	0
306	20250408	161200	190909194	2125	2125	2125	2125	0
307	20250408	161100	190909194	2125	2125	2125	2125	0
308	20250408	161000	190909194	2125	2125	2125	2125	0
309	20250408	160900	190909194	2125	2125	2125	2125	0
310	20250408	160800	190909194	2125	2125	2125	2125	0
311	20250408	160700	190909194	2125	2125	2125	2125	0
312	20250408	160600	190909194	2125	2125	2125	2125	0
313	20250408	160500	190909194	2125	2125	2125	2125	0
314	20250408	160400	190909194	2125	2125	2125	2125	0
315	20250408	160300	190909194	2125	2125	2125	2125	0
316	20250408	160200	190909194	2125	2125	2125	2125	0
317	20250408	160100	190909194	2125	2125	2125	2125	0
318	20250408	160000	190909194	2125	2125	2125	2125	0
319	20250408	155900	190909194	2125	2125	2125	2125	0
320	20250408	155800	190909194	2125	2125	2125	2125	0
321	20250408	155700	190909194	2125	2125	2125	2125	0
322	20250408	155600	190909194	2125	2125	2125	2125	0
323	20250408	155500	190909194	2125	2125	2125	2125	0
324	20250408	155400	190909194	2125	2125	2125	2125	0
325	20250408	155300	190909194	2125	2125	2125	2125	0
326	20250408	155200	190909194	2125	2125	2125	2125	0
327	20250408	155100	190909194	2125	2125	2125	2125	0
328	20250408	155000	190909194	2125	2125	2125	2125	0
329	20250408	154900	190909194	2125	2125	2125	2125	0
330	20250408	154800	190909194	2125	2125	2125	2125	0
331	20250408	154700	190909194	2125	2125	2125	2125	0
332	20250408	154600	190909194	2125	2125	2125	2125	5
333	20250408	154500	190909194	2125	2125	2125	2125	0
334	20250408	154400	190909194	2125	2125	2125	2125	0
335	20250408	154300	190909194	2125	2125	2125	2125	0
336	20250408	154200	190909194	2125	2125	2125	2125	0
337	20250408	154100	190909194	2125	2125	2125	2125	0
338	20250408	154000	190909194	2125	2125	2125	2125	0
339	20250408	153900	190909194	2125	2125	2125	2125	0
340	20250408	153800	190909194	2125	2125	2125	2125	0
341	20250408	153700	190909194	2125	2125	2125	2125	0
342	20250408	153600	190909194	2125	2125	2125	2125	0
343	20250408	153500	190909194	2125	2125	2125	2125	0
344	20250408	153400	190909194	2125	2125	2125	2125	0
345	20250408	153300	190909194	2125	2125	2125	2125	0
346	20250408	153200	190909194	2125	2125	2125	2125	0
347	20250408	153100	190909194	2125	2125	2125	2125	0
348	20250408	153000	190909194	2125	2125	2125	2125	5
349	20250408	152900	190898569	2125	2125	2125	2125	0
350	20250408	152800	190898569	2125	2125	2125	2125	0
351	20250408	152700	190898569	2125	2125	2125	2125	0
352	20250408	152600	190898569	2125	2125	2125	2125	0
353	20250408	152500	190898569	2125	2125	2125	2125	0
354	20250408	152400	190898569	2125	2125	2125	2125	0
355	20250408	152300	190898569	2125	2125	2125	2125	0
356	20250408	152200	190898569	2125	2125	2125	2125	0
357	20250408	152100	190898569	2125	2125	2125	2125	0
358	20250408	152000	190898569	2125	2125	2125	2125	0
359	20250408	151900	190898569	2125	2125	2125	2125	0
360	20250408	151800	190898569	2125	2125	2125	2125	0
361	20250408	151700	190898569	2125	2125	2125	2125	0
362	20250408	151600	190898569	2125	2125	2125	2125	0
363	20250408	151500	190898569	2125	2125	2125	2125	0
364	20250408	151400	190898569	2125	2125	2125	2125	0
365	20250408	151300	190898569	2125	2125	2125	2125	0
366	20250408	151200	190898569	2125	2125	2125	2125	0
367	20250408	151100	190898569	2125	2125	2125	2125	0
368	20250408	151000	190898569	2125	2125	2125	2125	0
369	20250408	150900	190898569	2125	2125	2125	2125	0
370	20250408	150800	190898569	2125	2125	2125	2125	0
371	20250408	150700	190898569	2125	2125	2125	2125	0
372	20250408	150600	190898569	2125	2125	2125	2125	0
373	20250408	150500	190898569	2125	2125	2125	2125	0
374	20250408	150400	190898569	2125	2125	2125	2125	0
375	20250408	150300	190898569	2125	2125	2125	2125	0
376	20250408	150200	190898569	2125	2125	2125	2125	0
377	20250408	150100	190898569	2125	2125	2125	2125	0
378	20250408	150000	190898569	2125	2125	2125	2125	0
379	20250408	145900	190898569	2125	2125	2125	2125	0
380	20250408	145800	190898569	2125	2125	2125	2125	0
381	20250408	145700	190898569	2125	2125	2125	2125	0
382	20250408	145600	190898569	2125	2125	2125	2125	0
383	20250408	145500	190898569	2125	2125	2125	2125	0
384	20250408	145400	190898569	2125	2125	2125	2125	0
385	20250408	145300	190898569	2125	2125	2125	2125	0
386	20250408	145200	190898569	2125	2125	2125	2125	0
387	20250408	145100	190898569	2125	2125	2125	2125	0
388	20250408	145000	190898569	2125	2125	2125	2125	0
389	20250408	144900	190898569	2125	2125	2125	2125	0
390	20250408	144800	190898569	2125	2125	2125	2125	0
391	20250408	144700	190898569	2125	2125	2125	2125	0
392	20250408	144600	190898569	2125	2125	2125	2125	0
393	20250408	144500	190898569	2125	2125	2125	2125	0
394	20250408	144400	190898569	2125	2125	2125	2125	0
395	20250408	144300	190898569	2125	2125	2125	2125	0
396	20250408	144200	190898569	2125	2125	2125	2125	0
397	20250408	144100	190898569	2125	2125	2125	2125	0
398	20250408	144000	190898569	2125	2125	2125	2125	0
399	20250408	143900	190898569	2125	2125	2125	2125	0
400	20250408	143800	190898569	2125	2125	2125	2125	0
401	20250408	143700	190898569	2125	2125	2125	2125	0
402	20250408	143600	190898569	2125	2125	2125	2125	0
403	20250408	143500	190898569	2125	2125	2125	2125	0
404	20250408	143400	190898569	2125	2125	2125	2125	0
405	20250408	143300	190898569	2125	2125	2125	2125	0
406	20250408	143200	190898569	2125	2125	2125	2125	0
407	20250408	143100	190898569	2125	2125	2125	2125	0
408	20250408	143000	190898569	2125	2125	2125	2125	0
409	20250408	142900	190898569	2125	2125	2125	2125	0
410	20250408	142800	190898569	2125	2125	2125	2125	0
411	20250408	142700	190898569	2125	2125	2125	2125	0
412	20250408	142600	190898569	2125	2125	2125	2125	0
413	20250408	142500	190898569	2125	2125	2125	2125	0
414	20250408	142400	190898569	2125	2125	2125	2125	0
415	20250408	142300	190898569	2125	2125	2125	2125	0
416	20250408	142200	190898569	2125	2125	2125	2125	0
417	20250408	142100	190898569	2125	2125	2125	2125	0
418	20250408	142000	190898569	2125	2125	2125	2125	0
419	20250408	141900	190898569	2125	2125	2125	2125	0
420	20250408	141800	190898569	2125	2125	2125	2125	0
421	20250408	141700	190898569	2125	2125	2125	2125	0
422	20250408	141600	190898569	2125	2125	2125	2125	0
423	20250408	141500	190898569	2125	2125	2125	2125	0
424	20250408	141400	190898569	2125	2125	2125	2125	0
425	20250408	141300	190898569	2125	2125	2125	2125	0
426	20250408	141200	190898569	2125	2125	2125	2125	0
427	20250408	141100	190898569	2125	2125	2125	2125	0
428	20250408	141000	190898569	2125	2125	2125	2125	0
429	20250408	140900	190898569	2125	2125	2125	2125	0
430	20250408	140800	190898569	2125	2125	2125	2125	0
431	20250408	140700	190898569	2125	2125	2125	2125	0
432	20250408	140600	190898569	2125	2125	2125	2125	0
433	20250408	140500	190898569	2125	2125	2125	2125	0
434	20250408	140400	190898569	2125	2125	2125	2125	0
435	20250408	140300	190898569	2125	2125	2125	2125	0
436	20250408	140200	190898569	2125	2125	2125	2125	0
437	20250408	140100	190898569	2125	2125	2125	2125	0
438	20250408	140000	190898569	2125	2125	2125	2125	0
439	20250408	135900	190898569	2125	2125	2125	2125	0
440	20250408	135800	190898569	2125	2125	2125	2125	0
441	20250408	135700	190898569	2125	2125	2125	2125	0
442	20250408	135600	190898569	2125	2125	2125	2125	0
443	20250408	135500	190898569	2125	2125	2125	2125	0
444	20250408	135400	190898569	2125	2125	2125	2125	0
445	20250408	135300	190898569	2125	2125	2125	2125	0
446	20250408	135200	190898569	2125	2125	2125	2125	0
447	20250408	135100	190898569	2125	2125	2125	2125	0
448	20250408	135000	190898569	2125	2125	2125	2125	0
449	20250408	134900	190898569	2125	2125	2125	2125	0
450	20250408	134800	190898569	2125	2125	2125	2125	0
451	20250408	134700	190898569	2125	2125	2125	2125	0
452	20250408	134600	190898569	2125	2125	2125	2125	0
453	20250408	134500	190898569	2125	2125	2125	2125	0
454	20250408	134400	190898569	2125	2125	2125	2125	0
455	20250408	134300	190898569	2125	2125	2125	2125	0
456	20250408	134200	190898569	2125	2125	2125	2125	0
457	20250408	134100	190898569	2125	2125	2125	2125	0
458	20250408	134000	190898569	2125	2125	2125	2125	0
459	20250408	133900	190898569	2125	2125	2125	2125	0
460	20250408	133800	190898569	2125	2125	2125	2125	0
461	20250408	133700	190898569	2125	2125	2125	2125	0
462	20250408	133600	190898569	2125	2125	2125	2125	0
463	20250408	133500	190898569	2125	2125	2125	2125	0
464	20250408	133400	190898569	2125	2125	2125	2125	0
465	20250408	133300	190898569	2125	2125	2125	2125	0
466	20250408	133200	190898569	2125	2125	2125	2125	0
467	20250408	133100	190898569	2125	2125	2125	2125	0
468	20250408	133000	190898569	2125	2125	2125	2125	0
469	20250408	132900	190898569	2125	2125	2125	2125	0
470	20250408	132800	190898569	2125	2125	2125	2125	0
471	20250408	132700	190898569	2125	2125	2125	2125	0
472	20250408	132600	190898569	2125	2125	2125	2125	0
473	20250408	132500	190898569	2125	2125	2125	2125	0
474	20250408	132400	190898569	2125	2125	2125	2125	0
475	20250408	132300	190898569	2125	2125	2125	2125	0
476	20250408	132200	190898569	2125	2125	2125	2125	0
477	20250408	132100	190898569	2125	2125	2125	2125	0
478	20250408	132000	190898569	2125	2125	2125	2125	0
479	20250408	131900	190898569	2125	2125	2125	2125	0
480	20250408	131800	190898569	2125	2125	2125	2125	0
481	20250408	131700	190898569	2125	2125	2125	2125	0
482	20250408	131600	190898569	2125	2125	2125	2125	0
483	20250408	131500	190898569	2125	2125	2125	2125	0
484	20250408	131400	190898569	2125	2125	2125	2125	0
485	20250408	131300	190898569	2125	2125	2125	2125	0
486	20250408	131200	190898569	2125	2125	2125	2125	1000
487	20250408	131100	188773569	2125	2125	2125	2125	0
488	20250408	131000	188773569	2125	2125	2125	2125	1000
489	20250408	130900	186648569	2120	2120	2120	2120	0
490	20250408	130800	186648569	2120	2120	2120	2120	0
491	20250408	130700	186648569	2120	2120	2120	2120	0
492	20250408	130600	186648569	2120	2120	2120	2120	0
493	20250408	130500	186648569	2120	2120	2120	2120	0
494	20250408	130400	186648569	2120	2120	2120	2120	0
495	20250408	130300	186648569	2120	2120	2120	2120	0
496	20250408	130200	186648569	2120	2120	2120	2120	0
497	20250408	130100	186648569	2120	2120	2120	2120	0
498	20250408	130000	186648569	2120	2120	2120	2120	0
499	20250408	125900	186648569	2120	2120	2120	2120	0
500	20250408	125800	186648569	2120	2120	2120	2120	0
501	20250408	125700	186648569	2120	2120	2120	2120	0
502	20250408	125600	186648569	2120	2120	2120	2120	0
503	20250408	125500	186648569	2120	2120	2120	2120	0
504	20250408	125400	186648569	2120	2120	2120	2120	0
505	20250408	125300	186648569	2120	2122	2122	2120	500
506	20250408	125200	185587723	2122	2122	2122	2122	0
507	20250408	125100	185587723	2122	2122	2122	2122	0
508	20250408	125000	185587723	2122	2122	2122	2122	0
509	20250408	124900	185587723	2122	2122	2122	2122	0
510	20250408	124800	185587723	2122	2122	2122	2122	0
511	20250408	124700	185587723	2122	2122	2122	2122	0
512	20250408	124600	185587723	2122	2122	2122	2122	0
513	20250408	124500	185587723	2122	2122	2122	2122	0
514	20250408	124400	185587723	2122	2122	2122	2122	0
515	20250408	124300	185587723	2122	2122	2122	2122	0
516	20250408	124200	185587723	2122	2122	2122	2122	0
517	20250408	124100	185587723	2122	2122	2122	2122	0
518	20250408	124000	185587723	2122	2122	2122	2122	0
519	20250408	123900	185587723	2122	2122	2122	2122	0
520	20250408	123800	185587723	2122	2122	2122	2122	0
521	20250408	123700	185587723	2122	2122	2122	2122	0
522	20250408	123600	185587723	2122	2122	2122	2122	0
523	20250408	123500	185587723	2122	2122	2122	2122	0
524	20250408	123400	185587723	2122	2122	2122	2122	0
525	20250408	123300	185587723	2122	2122	2122	2122	0
526	20250408	123200	185587723	2122	2122	2122	2122	0
527	20250408	123100	185587723	2122	2122	2122	2122	0
528	20250408	123000	185587723	2122	2122	2122	2122	0
529	20250408	122900	185587723	2122	2122	2122	2122	0
530	20250408	122800	185587723	2122	2122	2122	2122	0
531	20250408	122700	185587723	2122	2122	2122	2122	0
532	20250408	122600	185587723	2122	2122	2122	2122	0
533	20250408	122500	185587723	2122	2122	2122	2122	0
534	20250408	122400	185587723	2122	2122	2122	2122	0
535	20250408	122300	185587723	2122	2122	2122	2122	0
536	20250408	122200	185587723	2122	2122	2122	2122	0
537	20250408	122100	185587723	2122	2122	2122	2122	0
538	20250408	122000	185587723	2122	2122	2122	2122	0
539	20250408	121900	185587723	2122	2122	2122	2122	0
540	20250408	121800	185587723	2122	2122	2122	2122	0
541	20250408	121700	185587723	2122	2122	2122	2122	0
542	20250408	121600	185587723	2122	2122	2122	2122	56
543	20250408	121500	185468891	2122	2122	2122	2122	0
544	20250408	121400	185468891	2122	2122	2122	2122	0
545	20250408	121300	185468891	2122	2122	2122	2122	28
546	20250408	121200	185409475	2120	2120	2120	2120	0
547	20250408	121100	185409475	2120	2120	2120	2120	0
548	20250408	121000	185409475	2120	2120	2120	2120	0
549	20250408	120900	185409475	2120	2120	2120	2120	0
550	20250408	120800	185409475	2120	2120	2120	2120	0
551	20250408	120700	185409475	2120	2120	2120	2120	0
552	20250408	120600	185409475	2120	2120	2120	2120	0
553	20250408	120500	185409475	2120	2120	2120	2120	0
554	20250408	120400	185409475	2120	2120	2120	2120	0
555	20250408	120300	185409475	2120	2120	2120	2120	0
556	20250408	120200	185409475	2120	2120	2120	2120	0
557	20250408	120100	185409475	2120	2120	2120	2120	0
558	20250408	120000	185409475	2120	2120	2120	2120	0
559	20250408	115900	185409475	2120	2120	2120	2120	0
560	20250408	115800	185409475	2120	2120	2120	2120	0
561	20250408	115700	185409475	2120	2120	2120	2120	0
562	20250408	115600	185409475	2120	2120	2120	2120	0
563	20250408	115500	185409475	2120	2120	2120	2120	0
564	20250408	115400	185409475	2120	2120	2120	2120	0
565	20250408	115300	185409475	2120	2120	2120	2120	0
566	20250408	115200	185409475	2120	2120	2120	2120	0
567	20250408	115100	185409475	2120	2120	2120	2120	0
568	20250408	115000	185409475	2120	2120	2120	2120	0
569	20250408	114900	185409475	2120	2120	2120	2120	0
570	20250408	114800	185409475	2120	2120	2120	2120	0
571	20250408	114700	185409475	2120	2120	2120	2120	0
572	20250408	114600	185409475	2120	2120	2120	2120	0
573	20250408	114500	185409475	2120	2120	2120	2120	0
574	20250408	114400	185409475	2120	2120	2120	2120	0
575	20250408	114300	185409475	2120	2120	2120	2120	0
576	20250408	114200	185409475	2120	2120	2120	2120	0
577	20250408	114100	185409475	2120	2120	2120	2120	0
578	20250408	114000	185409475	2120	2120	2120	2120	0
579	20250408	113900	185409475	2120	2120	2120	2120	0
580	20250408	113800	185409475	2120	2120	2120	2120	0
581	20250408	113700	185409475	2120	2120	2120	2120	0
582	20250408	113600	185409475	2120	2120	2120	2120	0
583	20250408	113500	185409475	2120	2120	2120	2120	0
584	20250408	113400	185409475	2120	2120	2120	2120	0
585	20250408	113300	185409475	2120	2120	2120	2120	0
586	20250408	113200	185409475	2120	2120	2120	2120	0
587	20250408	113100	185409475	2120	2120	2120	2120	0
588	20250408	113000	185409475	2120	2120	2120	2120	0
589	20250408	112900	185409475	2120	2120	2120	2120	0
590	20250408	112800	185409475	2120	2120	2120	2120	0
591	20250408	112700	185409475	2120	2120	2120	2120	0
592	20250408	112600	185409475	2120	2120	2120	2120	0
593	20250408	112500	185409475	2120	2120	2120	2120	0
594	20250408	112400	185409475	2120	2120	2120	2120	0
595	20250408	112300	185409475	2120	2120	2120	2120	0
596	20250408	112200	185409475	2120	2120	2120	2120	0
597	20250408	112100	185409475	2120	2120	2120	2120	0
598	20250408	112000	185409475	2120	2120	2120	2120	0
599	20250408	111900	185409475	2120	2120	2120	2120	0
600	20250408	111800	185409475	2120	2120	2120	2120	0
601	20250408	111700	185409475	2120	2120	2120	2120	0
602	20250408	111600	185409475	2120	2120	2120	2120	0
603	20250408	111500	185409475	2120	2120	2120	2120	0
604	20250408	111400	185409475	2120	2120	2120	2120	0
605	20250408	111300	185409475	2120	2120	2120	2120	0
606	20250408	111200	185409475	2120	2120	2120	2120	0
607	20250408	111100	185409475	2120	2120	2120	2120	0
608	20250408	111000	185409475	2120	2120	2120	2120	0
609	20250408	110900	185409475	2120	2120	2120	2120	0
610	20250408	110800	185409475	2120	2120	2120	2120	0
611	20250408	110700	185409475	2120	2120	2120	2120	0
612	20250408	110600	185409475	2120	2120	2120	2120	0
613	20250408	110500	185409475	2120	2120	2120	2120	0
614	20250408	110400	185409475	2120	2120	2120	2120	0
615	20250408	110300	185409475	2120	2120	2120	2120	0
616	20250408	110200	185409475	2120	2120	2120	2120	0
617	20250408	110100	185409475	2120	2120	2120	2120	0
618	20250408	110000	185409475	2120	2120	2120	2120	0
619	20250408	105900	185409475	2120	2120	2120	2120	0
620	20250408	105800	185409475	2120	2120	2120	2120	0
621	20250408	105700	185409475	2120	2120	2120	2120	0
622	20250408	105600	185409475	2120	2120	2120	2120	0
623	20250408	105500	185409475	2120	2120	2120	2120	0
624	20250408	105400	185409475	2120	2120	2120	2120	22360
625	20250408	105300	138006275	2125	2125	2125	2125	1
626	20250408	105200	138004150	2120	2120	2120	2120	0
627	20250408	105100	138004150	2120	2120	2120	2120	1788
628	20250408	105000	134213590	2120	2120	2120	2120	0
629	20250408	104900	134213590	2120	2120	2120	2120	0
630	20250408	104800	134213590	2120	2122	2122	2120	20442
631	20250408	104700	90875930	2120	2120	2120	2120	0
632	20250408	104600	90875930	2120	2120	2120	2120	0
633	20250408	104500	90875930	2120	2120	2120	2120	0
634	20250408	104400	90875930	2120	2120	2120	2120	0
635	20250408	104300	90875930	2120	2120	2120	2120	9868
636	20250408	104200	69955770	2120	2120	2120	2120	0
637	20250408	104100	69955770	2120	2120	2120	2120	10000
638	20250408	104000	48755770	2120	2120	2120	2120	0
639	20250408	103900	48755770	2120	2120	2120	2120	0
640	20250408	103800	48755770	2120	2120	2120	2120	0
641	20250408	103700	48755770	2120	2120	2120	2120	0
642	20250408	103600	48755770	2120	2120	2120	2120	0
643	20250408	103500	48755770	2120	2120	2120	2120	0
644	20250408	103400	48755770	2120	2120	2120	2120	0
645	20250408	103300	48755770	2120	2120	2120	2120	0
646	20250408	103200	48755770	2120	2120	2120	2120	0
647	20250408	103100	48755770	2120	2120	2120	2120	0
648	20250408	103000	48755770	2120	2120	2120	2120	0
649	20250408	102900	48755770	2120	2120	2120	2120	0
650	20250408	102800	48755770	2120	2120	2120	2120	0
651	20250408	102700	48755770	2120	2120	2120	2120	0
652	20250408	102600	48755770	2120	2120	2120	2120	0
653	20250408	102500	48755770	2120	2120	2120	2120	0
654	20250408	102400	48755770	2120	2120	2120	2120	0
655	20250408	102300	48755770	2120	2120	2120	2120	0
656	20250408	102200	48755770	2120	2120	2120	2120	0
657	20250408	102100	48755770	2120	2120	2120	2120	0
658	20250408	102000	48755770	2120	2120	2120	2120	0
659	20250408	101900	48755770	2120	2120	2120	2120	0
660	20250408	101800	48755770	2120	2120	2120	2120	0
661	20250408	101700	48755770	2120	2120	2120	2120	0
662	20250408	101600	48755770	2120	2120	2120	2120	0
663	20250408	101500	48755770	2120	2120	2120	2120	0
664	20250408	101400	48755770	2120	2120	2120	2120	0
665	20250408	101300	48755770	2120	2120	2120	2120	0
666	20250408	101200	48755770	2120	2120	2120	2120	0
667	20250408	101100	48755770	2120	2120	2120	2120	14692
668	20250408	101000	17608730	2125	2125	2125	2125	0
669	20250408	100900	17608730	2125	2125	2125	2125	0
670	20250408	100800	17608730	2125	2125	2125	2125	0
671	20250408	100700	17608730	2125	2125	2125	2125	1
672	20250408	100600	17606605	2120	2120	2120	2120	0
673	20250408	100500	17606605	2120	2120	2120	2120	20
674	20250408	100400	17564205	2120	2120	2120	2120	0
675	20250408	100300	17564205	2120	2120	2120	2120	0
676	20250408	100200	17564205	2120	2120	2120	2120	0
677	20250408	100100	17564205	2120	2120	2120	2120	47
678	20250408	100000	17464565	2120	2120	2120	2120	0
679	20250408	095900	17464565	2120	2120	2120	2120	0
680	20250408	095800	17464565	2120	2120	2120	2120	0
681	20250408	095700	17464565	2120	2120	2120	2120	0
682	20250408	095600	17464565	2120	2120	2120	2120	0
683	20250408	095500	17464565	2120	2120	2120	2120	3000
684	20250408	095400	11104565	2120	2120	2120	2120	0
685	20250408	095300	11104565	2120	2120	2120	2120	5209
686	20250408	095200	61485	2125	2125	2125	2125	0
687	20250408	095100	61485	2125	2125	2125	2125	0
688	20250408	095000	61485	2125	2125	2125	2125	0
689	20250408	094900	61485	2125	2125	2125	2125	0
690	20250408	094800	61485	2125	2125	2125	2125	0
691	20250408	094700	61485	2125	2125	2125	2125	0
692	20250408	094600	61485	2125	2125	2125	2125	0
693	20250408	094500	61485	2125	2125	2125	2125	0
694	20250408	094400	61485	2125	2125	2125	2125	0
695	20250408	094300	61485	2125	2125	2125	2125	0
696	20250408	094200	61485	2125	2125	2125	2125	0
697	20250408	094100	61485	2125	2125	2125	2125	0
698	20250408	094000	61485	2125	2125	2125	2125	0
699	20250408	093900	61485	2125	2125	2125	2125	0
700	20250408	093800	61485	2125	2125	2125	2125	0
701	20250408	093700	61485	2125	2125	2125	2125	0
702	20250408	093600	61485	2125	2125	2125	2125	0
703	20250408	093500	61485	2125	2125	2125	2125	0
704	20250408	093400	61485	2125	2125	2125	2125	0
705	20250408	093300	61485	2125	2125	2125	2125	0
706	20250408	093200	61485	2125	2125	2125	2125	0
707	20250408	093100	61485	2125	2125	2125	2125	0
708	20250408	093000	61485	2125	2125	2125	2125	0
709	20250408	092900	61485	2125	2125	2125	2125	0
710	20250408	092800	61485	2125	2125	2125	2125	0
711	20250408	092700	61485	2125	2125	2125	2125	0
712	20250408	092600	61485	2125	2125	2125	2125	0
713	20250408	092500	61485	2125	2125	2125	2125	0
714	20250408	092400	61485	2125	2125	2125	2125	0
715	20250408	092300	61485	2125	2125	2125	2125	0
716	20250408	092200	61485	2125	2125	2125	2125	0
717	20250408	092100	61485	2125	2125	2125	2125	0
718	20250408	092000	61485	2125	2125	2125	2125	0
719	20250408	091900	61485	2125	2125	2125	2125	0
720	20250408	091800	61485	2125	2125	2125	2125	0
721	20250408	091700	61485	2125	2125	2125	2125	0
722	20250408	091600	61485	2125	2125	2125	2125	0
723	20250408	091500	61485	2125	2125	2125	2125	0
724	20250408	091400	61485	2125	2125	2125	2125	1
725	20250408	091300	59360	2120	2120	2120	2120	28
726	20250408	091200	0	2125	2125	2125	2125	0
727	20250408	091100	0	2125	2125	2125	2125	0
728	20250408	091000	0	2125	2125	2125	2125	0
729	20250408	090900	0	2125	2125	2125	2125	0
730	20250408	090800	0	2125	2125	2125	2125	0
731	20250408	090700	0	2125	2125	2125	2125	0
732	20250408	090600	0	2125	2125	2125	2125	0
733	20250408	090500	0	2125	2125	2125	2125	0
734	20250408	090400	0	2125	2125	2125	2125	0
735	20250408	090300	0	2125	2125	2125	2125	0
736	20250408	090200	0	2125	2125	2125	2125	0
737	20250408	090100	0	2125	2125	2125	2125	0
738	20250408	090000	0	2125	2125	2125	2125	0