KissMeData/446150/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	211800	8077805	2180	2180	2180	2180	21
3	20250404	211700	8077805	2180	2180	2180	2180	0
4	20250404	211600	8077805	2180	2180	2180	2180	0
5	20250404	211500	8077805	2180	2180	2180	2180	0
6	20250404	211400	8077805	2180	2180	2180	2180	0
7	20250404	211300	8077805	2180	2180	2180	2180	0
8	20250404	211200	8077805	2180	2180	2180	2180	0
9	20250404	211100	8077805	2180	2180	2180	2180	0
10	20250404	211000	8077805	2180	2180	2180	2180	0
11	20250404	210900	8077805	2180	2180	2180	2180	0
12	20250404	210800	8077805	2180	2180	2180	2180	0
13	20250404	210700	8077805	2180	2180	2180	2180	0
14	20250404	210600	8077805	2180	2180	2180	2180	0
15	20250404	210500	8077805	2180	2180	2180	2180	0
16	20250404	210400	8077805	2180	2180	2180	2180	0
17	20250404	210300	8077805	2180	2180	2180	2180	0
18	20250404	210200	8077805	2180	2180	2180	2180	0
19	20250404	210100	8077805	2180	2180	2180	2180	0
20	20250404	210000	8077805	2180	2180	2180	2180	0
21	20250404	205900	8077805	2180	2180	2180	2180	0
22	20250404	205800	8077805	2180	2180	2180	2180	0
23	20250404	205700	8077805	2180	2180	2180	2180	0
24	20250404	205600	8077805	2180	2180	2180	2180	0
25	20250404	205500	8077805	2180	2180	2180	2180	0
26	20250404	205400	8077805	2180	2180	2180	2180	0
27	20250404	205300	8077805	2180	2180	2180	2180	0
28	20250404	205200	8077805	2180	2180	2180	2180	0
29	20250404	205100	8077805	2180	2180	2180	2180	0
30	20250404	205000	8077805	2180	2180	2180	2180	0
31	20250404	204900	8077805	2180	2180	2180	2180	0
32	20250404	204800	8077805	2180	2180	2180	2180	21
33	20250404	204700	8077805	2180	2180	2180	2180	0
34	20250404	204600	8077805	2180	2180	2180	2180	0
35	20250404	204500	8077805	2180	2180	2180	2180	0
36	20250404	204400	8077805	2180	2180	2180	2180	0
37	20250404	204300	8077805	2180	2180	2180	2180	0
38	20250404	204200	8077805	2180	2180	2180	2180	0
39	20250404	204100	8077805	2180	2180	2180	2180	0
40	20250404	204000	8077805	2180	2180	2180	2180	0
41	20250404	203900	8077805	2180	2180	2180	2180	0
42	20250404	203800	8077805	2180	2180	2180	2180	0
43	20250404	203700	8077805	2180	2180	2180	2180	0
44	20250404	203600	8077805	2180	2180	2180	2180	0
45	20250404	203500	8077805	2180	2180	2180	2180	0
46	20250404	203400	8077805	2180	2180	2180	2180	0
47	20250404	203300	8077805	2180	2180	2180	2180	0
48	20250404	203200	8077805	2180	2180	2180	2180	0
49	20250404	203100	8077805	2180	2180	2180	2180	0
50	20250404	203000	8077805	2180	2180	2180	2180	0
51	20250404	202900	8077805	2180	2180	2180	2180	0
52	20250404	202800	8077805	2180	2180	2180	2180	0
53	20250404	202700	8077805	2180	2180	2180	2180	0
54	20250404	202600	8077805	2180	2180	2180	2180	0
55	20250404	202500	8077805	2180	2180	2180	2180	0
56	20250404	202400	8077805	2180	2180	2180	2180	0
57	20250404	202300	8077805	2180	2180	2180	2180	0
58	20250404	202200	8077805	2180	2180	2180	2180	0
59	20250404	202100	8077805	2180	2180	2180	2180	0
60	20250404	202000	8077805	2180	2180	2180	2180	0
61	20250404	201900	8077805	2180	2180	2180	2180	0
62	20250404	201800	8077805	2180	2180	2180	2180	21
63	20250404	201700	8077805	2180	2180	2180	2180	0
64	20250404	201600	8077805	2180	2180	2180	2180	0
65	20250404	201500	8077805	2180	2180	2180	2180	0
66	20250404	201400	8077805	2180	2180	2180	2180	0
67	20250404	201300	8077805	2180	2180	2180	2180	0
68	20250404	201200	8077805	2180	2180	2180	2180	0
69	20250404	201100	8077805	2180	2180	2180	2180	0
70	20250404	201000	8077805	2180	2180	2180	2180	0
71	20250404	200900	8077805	2180	2180	2180	2180	0
72	20250404	200800	8077805	2180	2180	2180	2180	0
73	20250404	200700	8077805	2180	2180	2180	2180	0
74	20250404	200600	8077805	2180	2180	2180	2180	0
75	20250404	200500	8077805	2180	2180	2180	2180	0
76	20250404	200400	8077805	2180	2180	2180	2180	0
77	20250404	200300	8077805	2180	2180	2180	2180	0
78	20250404	200200	8077805	2180	2180	2180	2180	0
79	20250404	200100	8077805	2180	2180	2180	2180	0
80	20250404	200000	8077805	2180	2180	2180	2180	0
81	20250404	195900	8077805	2180	2180	2180	2180	0
82	20250404	195800	8077805	2180	2180	2180	2180	0
83	20250404	195700	8077805	2180	2180	2180	2180	0
84	20250404	195600	8077805	2180	2180	2180	2180	0
85	20250404	195500	8077805	2180	2180	2180	2180	0
86	20250404	195400	8077805	2180	2180	2180	2180	0
87	20250404	195300	8077805	2180	2180	2180	2180	0
88	20250404	195200	8077805	2180	2180	2180	2180	0
89	20250404	195100	8077805	2180	2180	2180	2180	0
90	20250404	195000	8077805	2180	2180	2180	2180	0
91	20250404	194900	8077805	2180	2180	2180	2180	0
92	20250404	194800	8077805	2180	2180	2180	2180	21
93	20250404	194700	8077805	2180	2180	2180	2180	0
94	20250404	194600	8077805	2180	2180	2180	2180	0
95	20250404	194500	8077805	2180	2180	2180	2180	0
96	20250404	194400	8077805	2180	2180	2180	2180	0
97	20250404	194300	8077805	2180	2180	2180	2180	0
98	20250404	194200	8077805	2180	2180	2180	2180	0
99	20250404	194100	8077805	2180	2180	2180	2180	0
100	20250404	194000	8077805	2180	2180	2180	2180	0
101	20250404	193900	8077805	2180	2180	2180	2180	0
102	20250404	193800	8077805	2180	2180	2180	2180	0
103	20250404	193700	8077805	2180	2180	2180	2180	0
104	20250404	193600	8077805	2180	2180	2180	2180	0
105	20250404	193500	8077805	2180	2180	2180	2180	0
106	20250404	193400	8077805	2180	2180	2180	2180	0
107	20250404	193300	8077805	2180	2180	2180	2180	0
108	20250404	193200	8077805	2180	2180	2180	2180	0
109	20250404	193100	8077805	2180	2180	2180	2180	0
110	20250404	193000	8077805	2180	2180	2180	2180	0
111	20250404	192900	8077805	2180	2180	2180	2180	0
112	20250404	192800	8077805	2180	2180	2180	2180	0
113	20250404	192700	8077805	2180	2180	2180	2180	0
114	20250404	192600	8077805	2180	2180	2180	2180	0
115	20250404	192500	8077805	2180	2180	2180	2180	0
116	20250404	192400	8077805	2180	2180	2180	2180	0
117	20250404	192300	8077805	2180	2180	2180	2180	0
118	20250404	192200	8077805	2180	2180	2180	2180	0
119	20250404	192100	8077805	2180	2180	2180	2180	0
120	20250404	192000	8077805	2180	2180	2180	2180	0
121	20250404	191900	8077805	2180	2180	2180	2180	0
122	20250404	191800	8077805	2180	2180	2180	2180	21
123	20250404	191700	8077805	2180	2180	2180	2180	0
124	20250404	191600	8077805	2180	2180	2180	2180	0
125	20250404	191500	8077805	2180	2180	2180	2180	0
126	20250404	191400	8077805	2180	2180	2180	2180	0
127	20250404	191300	8077805	2180	2180	2180	2180	0
128	20250404	191200	8077805	2180	2180	2180	2180	0
129	20250404	191100	8077805	2180	2180	2180	2180	0
130	20250404	191000	8077805	2180	2180	2180	2180	0
131	20250404	190900	8077805	2180	2180	2180	2180	0
132	20250404	190800	8077805	2180	2180	2180	2180	0
133	20250404	190700	8077805	2180	2180	2180	2180	0
134	20250404	190600	8077805	2180	2180	2180	2180	0
135	20250404	190500	8077805	2180	2180	2180	2180	0
136	20250404	190400	8077805	2180	2180	2180	2180	0
137	20250404	190300	8077805	2180	2180	2180	2180	0
138	20250404	190200	8077805	2180	2180	2180	2180	0
139	20250404	190100	8077805	2180	2180	2180	2180	0
140	20250404	190000	8077805	2180	2180	2180	2180	0
141	20250404	185900	8077805	2180	2180	2180	2180	0
142	20250404	185800	8077805	2180	2180	2180	2180	0
143	20250404	185700	8077805	2180	2180	2180	2180	0
144	20250404	185600	8077805	2180	2180	2180	2180	0
145	20250404	185500	8077805	2180	2180	2180	2180	0
146	20250404	185400	8077805	2180	2180	2180	2180	0
147	20250404	185300	8077805	2180	2180	2180	2180	0
148	20250404	185200	8077805	2180	2180	2180	2180	0
149	20250404	185100	8077805	2180	2180	2180	2180	0
150	20250404	185000	8077805	2180	2180	2180	2180	0
151	20250404	184900	8077805	2180	2180	2180	2180	0
152	20250404	184800	8077805	2180	2180	2180	2180	21
153	20250404	184700	8077805	2180	2180	2180	2180	0
154	20250404	184600	8077805	2180	2180	2180	2180	0
155	20250404	184500	8077805	2180	2180	2180	2180	0
156	20250404	184400	8077805	2180	2180	2180	2180	0
157	20250404	184300	8077805	2180	2180	2180	2180	0
158	20250404	184200	8077805	2180	2180	2180	2180	0
159	20250404	184100	8077805	2180	2180	2180	2180	0
160	20250404	184000	8077805	2180	2180	2180	2180	0
161	20250404	183900	8077805	2180	2180	2180	2180	0
162	20250404	183800	8077805	2180	2180	2180	2180	0
163	20250404	183700	8077805	2180	2180	2180	2180	0
164	20250404	183600	8077805	2180	2180	2180	2180	0
165	20250404	183500	8077805	2180	2180	2180	2180	0
166	20250404	183400	8077805	2180	2180	2180	2180	0
167	20250404	183300	8077805	2180	2180	2180	2180	0
168	20250404	183200	8077805	2180	2180	2180	2180	0
169	20250404	183100	8077805	2180	2180	2180	2180	0
170	20250404	183000	8077805	2180	2180	2180	2180	0
171	20250404	182900	8077805	2180	2180	2180	2180	0
172	20250404	182800	8077805	2180	2180	2180	2180	0
173	20250404	182700	8077805	2180	2180	2180	2180	0
174	20250404	182600	8077805	2180	2180	2180	2180	0
175	20250404	182500	8077805	2180	2180	2180	2180	0
176	20250404	182400	8077805	2180	2180	2180	2180	0
177	20250404	182300	8077805	2180	2180	2180	2180	0
178	20250404	182200	8077805	2180	2180	2180	2180	0
179	20250404	182100	8077805	2180	2180	2180	2180	0
180	20250404	182000	8077805	2180	2180	2180	2180	0
181	20250404	181900	8077805	2180	2180	2180	2180	0
182	20250404	181800	8077805	2180	2180	2180	2180	21
183	20250404	181700	8077805	2180	2180	2180	2180	0
184	20250404	181600	8077805	2180	2180	2180	2180	0
185	20250404	181500	8077805	2180	2180	2180	2180	0
186	20250404	181400	8077805	2180	2180	2180	2180	0
187	20250404	181300	8077805	2180	2180	2180	2180	0
188	20250404	181200	8077805	2180	2180	2180	2180	0
189	20250404	181100	8077805	2180	2180	2180	2180	0
190	20250404	181000	8077805	2180	2180	2180	2180	0
191	20250404	180900	8077805	2180	2180	2180	2180	0
192	20250404	180800	8077805	2180	2180	2180	2180	0
193	20250404	180700	8077805	2180	2180	2180	2180	0
194	20250404	180600	8077805	2180	2180	2180	2180	0
195	20250404	180500	8077805	2180	2180	2180	2180	0
196	20250404	180400	8077805	2180	2180	2180	2180	0
197	20250404	180300	8077805	2180	2180	2180	2180	0
198	20250404	180200	8077805	2180	2180	2180	2180	0
199	20250404	180100	8077805	2180	2180	2180	2180	0
200	20250404	180000	8077805	2180	2180	2180	2180	0
201	20250404	175900	8077805	2180	2180	2180	2180	0
202	20250404	175800	8077805	2180	2180	2180	2180	0
203	20250404	175700	8077805	2180	2180	2180	2180	0
204	20250404	175600	8077805	2180	2180	2180	2180	0
205	20250404	175500	8077805	2180	2180	2180	2180	0
206	20250404	175400	8077805	2180	2180	2180	2180	0
207	20250404	175300	8077805	2180	2180	2180	2180	0
208	20250404	175200	8077805	2180	2180	2180	2180	0
209	20250404	175100	8077805	2180	2180	2180	2180	0
210	20250404	175000	8077805	2180	2180	2180	2180	0
211	20250404	174900	8077805	2180	2180	2180	2180	0
212	20250404	174800	8077805	2180	2180	2180	2180	21
213	20250404	174700	8077805	2180	2180	2180	2180	0
214	20250404	174600	8077805	2180	2180	2180	2180	0
215	20250404	174500	8077805	2180	2180	2180	2180	0
216	20250404	174400	8077805	2180	2180	2180	2180	0
217	20250404	174300	8077805	2180	2180	2180	2180	0
218	20250404	174200	8077805	2180	2180	2180	2180	0
219	20250404	174100	8077805	2180	2180	2180	2180	0
220	20250404	174000	8077805	2180	2180	2180	2180	0
221	20250404	173900	8077805	2180	2180	2180	2180	0
222	20250404	173800	8077805	2180	2180	2180	2180	0
223	20250404	173700	8077805	2180	2180	2180	2180	0
224	20250404	173600	8077805	2180	2180	2180	2180	0
225	20250404	173500	8077805	2180	2180	2180	2180	0
226	20250404	173400	8077805	2180	2180	2180	2180	0
227	20250404	173300	8077805	2180	2180	2180	2180	0
228	20250404	173200	8077805	2180	2180	2180	2180	0
229	20250404	173100	8077805	2180	2180	2180	2180	0
230	20250404	173000	8077805	2180	2180	2180	2180	0
231	20250404	172900	8077805	2180	2180	2180	2180	0
232	20250404	172800	8077805	2180	2180	2180	2180	0
233	20250404	172700	8077805	2180	2180	2180	2180	0
234	20250404	172600	8077805	2180	2180	2180	2180	0
235	20250404	172500	8077805	2180	2180	2180	2180	0
236	20250404	172400	8077805	2180	2180	2180	2180	0
237	20250404	172300	8077805	2180	2180	2180	2180	0
238	20250404	172200	8077805	2180	2180	2180	2180	0
239	20250404	172100	8077805	2180	2180	2180	2180	0
240	20250404	172000	8077805	2180	2180	2180	2180	0
241	20250404	171900	8077805	2180	2180	2180	2180	0
242	20250404	171800	8077805	2180	2180	2180	2180	21
243	20250404	171700	8077805	2180	2180	2180	2180	0
244	20250404	171600	8077805	2180	2180	2180	2180	0
245	20250404	171500	8077805	2180	2180	2180	2180	0
246	20250404	171400	8077805	2180	2180	2180	2180	0
247	20250404	171300	8077805	2180	2180	2180	2180	0
248	20250404	171200	8077805	2180	2180	2180	2180	0
249	20250404	171100	8077805	2180	2180	2180	2180	0
250	20250404	171000	8077805	2180	2180	2180	2180	0
251	20250404	170900	8077805	2180	2180	2180	2180	0
252	20250404	170800	8077805	2180	2180	2180	2180	0
253	20250404	170700	8077805	2180	2180	2180	2180	0
254	20250404	170600	8077805	2180	2180	2180	2180	0
255	20250404	170500	8077805	2180	2180	2180	2180	0
256	20250404	170400	8077805	2180	2180	2180	2180	0
257	20250404	170300	8077805	2180	2180	2180	2180	0
258	20250404	170200	8077805	2180	2180	2180	2180	0
259	20250404	170100	8077805	2180	2180	2180	2180	0
260	20250404	170000	8077805	2180	2180	2180	2180	0
261	20250404	165900	8077805	2180	2180	2180	2180	0
262	20250404	165800	8077805	2180	2180	2180	2180	0
263	20250404	165700	8077805	2180	2180	2180	2180	0
264	20250404	165600	8077805	2180	2180	2180	2180	0
265	20250404	165500	8077805	2180	2180	2180	2180	0
266	20250404	165400	8077805	2180	2180	2180	2180	0
267	20250404	165300	8077805	2180	2180	2180	2180	0
268	20250404	165200	8077805	2180	2180	2180	2180	0
269	20250404	165100	8077805	2180	2180	2180	2180	0
270	20250404	165000	8077805	2180	2180	2180	2180	0
271	20250404	164900	8077805	2180	2180	2180	2180	0
272	20250404	164800	8077805	2180	2180	2180	2180	21
273	20250404	164700	8077805	2180	2180	2180	2180	0
274	20250404	164600	8077805	2180	2180	2180	2180	0
275	20250404	164500	8077805	2180	2180	2180	2180	0
276	20250404	164400	8077805	2180	2180	2180	2180	0
277	20250404	164300	8077805	2180	2180	2180	2180	0
278	20250404	164200	8077805	2180	2180	2180	2180	0
279	20250404	164100	8077805	2180	2180	2180	2180	0
280	20250404	164000	8077805	2180	2180	2180	2180	0
281	20250404	163900	8077805	2180	2180	2180	2180	0
282	20250404	163800	8077805	2180	2180	2180	2180	0
283	20250404	163700	8077805	2180	2180	2180	2180	0
284	20250404	163600	8077805	2180	2180	2180	2180	0
285	20250404	163500	8077805	2180	2180	2180	2180	0
286	20250404	163400	8077805	2180	2180	2180	2180	0
287	20250404	163300	8077805	2180	2180	2180	2180	0
288	20250404	163200	8077805	2180	2180	2180	2180	0
289	20250404	163100	8077805	2180	2180	2180	2180	0
290	20250404	163000	8077805	2180	2180	2180	2180	0
291	20250404	162900	8077805	2180	2180	2180	2180	0
292	20250404	162800	8077805	2180	2180	2180	2180	0
293	20250404	162700	8077805	2180	2180	2180	2180	0
294	20250404	162600	8077805	2180	2180	2180	2180	0
295	20250404	162500	8077805	2180	2180	2180	2180	0
296	20250404	162400	8077805	2180	2180	2180	2180	0
297	20250404	162300	8077805	2180	2180	2180	2180	0
298	20250404	162200	8077805	2180	2180	2180	2180	0
299	20250404	162100	8077805	2180	2180	2180	2180	0
300	20250404	162000	8077805	2180	2180	2180	2180	0
301	20250404	161900	8077805	2180	2180	2180	2180	0
302	20250404	161800	8077805	2180	2180	2180	2180	21
303	20250404	161700	8077805	2180	2180	2180	2180	0
304	20250404	161600	8077805	2180	2180	2180	2180	0
305	20250404	161500	8077805	2180	2180	2180	2180	0
306	20250404	161400	8077805	2180	2180	2180	2180	0
307	20250404	161300	8077805	2180	2180	2180	2180	0
308	20250404	161200	8077805	2180	2180	2180	2180	0
309	20250404	161100	8077805	2180	2180	2180	2180	0
310	20250404	161000	8077805	2180	2180	2180	2180	0
311	20250404	160900	8077805	2180	2180	2180	2180	0
312	20250404	160800	8077805	2180	2180	2180	2180	0
313	20250404	160700	8077805	2180	2180	2180	2180	0
314	20250404	160600	8077805	2180	2180	2180	2180	0
315	20250404	160500	8077805	2180	2180	2180	2180	0
316	20250404	160400	8077805	2180	2180	2180	2180	0
317	20250404	160300	8077805	2180	2180	2180	2180	0
318	20250404	160200	8077805	2180	2180	2180	2180	0
319	20250404	160100	8077805	2180	2180	2180	2180	0
320	20250404	160000	8077805	2180	2180	2180	2180	0
321	20250404	155900	8077805	2180	2180	2180	2180	0
322	20250404	155800	8077805	2180	2180	2180	2180	0
323	20250404	155700	8077805	2180	2180	2180	2180	0
324	20250404	155600	8077805	2180	2180	2180	2180	0
325	20250404	155500	8077805	2180	2180	2180	2180	0
326	20250404	155400	8077805	2180	2180	2180	2180	0
327	20250404	155300	8077805	2180	2180	2180	2180	0
328	20250404	155200	8077805	2180	2180	2180	2180	0
329	20250404	155100	8077805	2180	2180	2180	2180	0
330	20250404	155000	8077805	2180	2180	2180	2180	0
331	20250404	154900	8077805	2180	2180	2180	2180	0
332	20250404	154800	8077805	2180	2180	2180	2180	21
333	20250404	154700	8077805	2180	2180	2180	2180	0
334	20250404	154600	8077805	2180	2180	2180	2180	0
335	20250404	154500	8077805	2180	2180	2180	2180	0
336	20250404	154400	8077805	2180	2180	2180	2180	0
337	20250404	154300	8077805	2180	2180	2180	2180	0
338	20250404	154200	8077805	2180	2180	2180	2180	0
339	20250404	154100	8077805	2180	2180	2180	2180	0
340	20250404	154000	8077805	2180	2180	2180	2180	0
341	20250404	153900	8077805	2180	2180	2180	2180	0
342	20250404	153800	8077805	2180	2180	2180	2180	0
343	20250404	153700	8077805	2180	2180	2180	2180	0
344	20250404	153600	8077805	2180	2180	2180	2180	0
345	20250404	153500	8077805	2180	2180	2180	2180	0
346	20250404	153400	8077805	2180	2180	2180	2180	0
347	20250404	153300	8077805	2180	2180	2180	2180	0
348	20250404	153200	8077805	2180	2180	2180	2180	0
349	20250404	153100	8077805	2180	2180	2180	2180	0
350	20250404	153000	8077805	2180	2180	2180	2180	21
351	20250404	152900	8032025	2180	2180	2180	2180	0
352	20250404	152800	8032025	2180	2180	2180	2180	0
353	20250404	152700	8032025	2180	2180	2180	2180	0
354	20250404	152600	8032025	2180	2180	2180	2180	0
355	20250404	152500	8032025	2180	2180	2180	2180	0
356	20250404	152400	8032025	2180	2180	2180	2180	0
357	20250404	152300	8032025	2180	2180	2180	2180	0
358	20250404	152200	8032025	2180	2180	2180	2180	0
359	20250404	152100	8032025	2180	2180	2180	2180	0
360	20250404	152000	8032025	2180	2180	2180	2180	0
361	20250404	151900	8032025	2180	2180	2180	2180	0
362	20250404	151800	8032025	2180	2180	2180	2180	0
363	20250404	151700	8032025	2180	2180	2180	2180	0
364	20250404	151600	8032025	2180	2180	2180	2180	0
365	20250404	151500	8032025	2180	2180	2180	2180	0
366	20250404	151400	8032025	2180	2180	2180	2180	0
367	20250404	151300	8032025	2180	2180	2180	2180	0
368	20250404	151200	8032025	2180	2180	2180	2180	0
369	20250404	151100	8032025	2180	2180	2180	2180	0
370	20250404	151000	8032025	2180	2180	2180	2180	0
371	20250404	150900	8032025	2180	2180	2180	2180	0
372	20250404	150800	8032025	2180	2180	2180	2180	0
373	20250404	150700	8032025	2180	2180	2180	2180	0
374	20250404	150600	8032025	2180	2180	2180	2180	0
375	20250404	150500	8032025	2180	2180	2180	2180	0
376	20250404	150400	8032025	2180	2180	2180	2180	0
377	20250404	150300	8032025	2180	2180	2180	2180	0
378	20250404	150200	8032025	2180	2180	2180	2180	0
379	20250404	150100	8032025	2180	2180	2180	2180	0
380	20250404	150000	8032025	2180	2180	2180	2180	0
381	20250404	145900	8032025	2180	2180	2180	2180	0
382	20250404	145800	8032025	2180	2180	2180	2180	0
383	20250404	145700	8032025	2180	2180	2180	2180	0
384	20250404	145600	8032025	2180	2180	2180	2180	0
385	20250404	145500	8032025	2180	2180	2180	2180	578
386	20250404	145400	6771985	2180	2180	2180	2180	0
387	20250404	145300	6771985	2180	2180	2180	2180	0
388	20250404	145200	6771985	2180	2180	2180	2180	0
389	20250404	145100	6771985	2180	2180	2180	2180	0
390	20250404	145000	6771985	2180	2180	2180	2180	0
391	20250404	144900	6771985	2180	2180	2180	2180	0
392	20250404	144800	6771985	2180	2180	2180	2180	0
393	20250404	144700	6771985	2180	2180	2180	2180	0
394	20250404	144600	6771985	2180	2180	2180	2180	0
395	20250404	144500	6771985	2180	2180	2180	2180	0
396	20250404	144400	6771985	2180	2180	2180	2180	0
397	20250404	144300	6771985	2180	2180	2180	2180	0
398	20250404	144200	6771985	2180	2180	2180	2180	0
399	20250404	144100	6771985	2180	2180	2180	2180	0
400	20250404	144000	6771985	2180	2180	2180	2180	0
401	20250404	143900	6771985	2180	2180	2180	2180	0
402	20250404	143800	6771985	2180	2180	2180	2180	0
403	20250404	143700	6771985	2180	2180	2180	2180	0
404	20250404	143600	6771985	2180	2180	2180	2180	0
405	20250404	143500	6771985	2180	2180	2180	2180	0
406	20250404	143400	6771985	2180	2180	2180	2180	0
407	20250404	143300	6771985	2180	2180	2180	2180	0
408	20250404	143200	6771985	2180	2180	2180	2180	0
409	20250404	143100	6771985	2180	2180	2180	2180	0
410	20250404	143000	6771985	2180	2180	2180	2180	0
411	20250404	142900	6771985	2180	2180	2180	2180	0
412	20250404	142800	6771985	2180	2180	2180	2180	0
413	20250404	142700	6771985	2180	2180	2180	2180	0
414	20250404	142600	6771985	2180	2180	2180	2180	0
415	20250404	142500	6771985	2180	2180	2180	2180	0
416	20250404	142400	6771985	2180	2180	2180	2180	0
417	20250404	142300	6771985	2180	2180	2180	2180	0
418	20250404	142200	6771985	2180	2180	2180	2180	0
419	20250404	142100	6771985	2180	2180	2180	2180	0
420	20250404	142000	6771985	2180	2180	2180	2180	0
421	20250404	141900	6771985	2180	2180	2180	2180	0
422	20250404	141800	6771985	2180	2180	2180	2180	0
423	20250404	141700	6771985	2180	2180	2180	2180	0
424	20250404	141600	6771985	2180	2180	2180	2180	0
425	20250404	141500	6771985	2180	2180	2180	2180	0
426	20250404	141400	6771985	2180	2180	2180	2180	0
427	20250404	141300	6771985	2180	2180	2180	2180	0
428	20250404	141200	6771985	2180	2180	2180	2180	0
429	20250404	141100	6771985	2180	2180	2180	2180	0
430	20250404	141000	6771985	2180	2180	2180	2180	0
431	20250404	140900	6771985	2180	2180	2180	2180	0
432	20250404	140800	6771985	2180	2180	2180	2180	0
433	20250404	140700	6771985	2180	2180	2180	2180	0
434	20250404	140600	6771985	2180	2180	2180	2180	0
435	20250404	140500	6771985	2180	2180	2180	2180	0
436	20250404	140400	6771985	2180	2180	2180	2180	0
437	20250404	140300	6771985	2180	2180	2180	2180	0
438	20250404	140200	6771985	2180	2180	2180	2180	0
439	20250404	140100	6771985	2180	2180	2180	2180	0
440	20250404	140000	6771985	2180	2180	2180	2180	0
441	20250404	135900	6771985	2180	2180	2180	2180	0
442	20250404	135800	6771985	2180	2180	2180	2180	0
443	20250404	135700	6771985	2180	2180	2180	2180	0
444	20250404	135600	6771985	2180	2180	2180	2180	0
445	20250404	135500	6771985	2180	2180	2180	2180	0
446	20250404	135400	6771985	2180	2180	2180	2180	0
447	20250404	135300	6771985	2180	2180	2180	2180	0
448	20250404	135200	6771985	2180	2180	2180	2180	0
449	20250404	135100	6771985	2180	2180	2180	2180	1078
450	20250404	135000	4421945	2175	2175	2175	2175	0
451	20250404	134900	4421945	2175	2175	2175	2175	0
452	20250404	134800	4421945	2175	2175	2175	2175	0
453	20250404	134700	4421945	2175	2175	2175	2175	0
454	20250404	134600	4421945	2175	2175	2175	2175	0
455	20250404	134500	4421945	2175	2175	2175	2175	0
456	20250404	134400	4421945	2175	2175	2175	2175	0
457	20250404	134300	4421945	2175	2175	2175	2175	0
458	20250404	134200	4421945	2175	2175	2175	2175	0
459	20250404	134100	4421945	2175	2175	2175	2175	0
460	20250404	134000	4421945	2175	2175	2175	2175	0
461	20250404	133900	4421945	2175	2175	2175	2175	0
462	20250404	133800	4421945	2175	2175	2175	2175	0
463	20250404	133700	4421945	2175	2175	2175	2175	0
464	20250404	133600	4421945	2175	2175	2175	2175	0
465	20250404	133500	4421945	2175	2175	2175	2175	0
466	20250404	133400	4421945	2175	2175	2175	2175	0
467	20250404	133300	4421945	2175	2175	2175	2175	0
468	20250404	133200	4421945	2175	2175	2175	2175	0
469	20250404	133100	4421945	2175	2175	2175	2175	0
470	20250404	133000	4421945	2175	2175	2175	2175	0
471	20250404	132900	4421945	2175	2175	2175	2175	0
472	20250404	132800	4421945	2175	2175	2175	2175	0
473	20250404	132700	4421945	2175	2175	2175	2175	0
474	20250404	132600	4421945	2175	2175	2175	2175	0
475	20250404	132500	4421945	2175	2175	2175	2175	0
476	20250404	132400	4421945	2175	2175	2175	2175	0
477	20250404	132300	4421945	2175	2175	2175	2175	0
478	20250404	132200	4421945	2175	2175	2175	2175	0
479	20250404	132100	4421945	2175	2175	2175	2175	0
480	20250404	132000	4421945	2175	2175	2175	2175	0
481	20250404	131900	4421945	2175	2175	2175	2175	0
482	20250404	131800	4421945	2175	2175	2175	2175	0
483	20250404	131700	4421945	2175	2175	2175	2175	0
484	20250404	131600	4421945	2175	2175	2175	2175	0
485	20250404	131500	4421945	2175	2175	2175	2175	0
486	20250404	131400	4421945	2175	2175	2175	2175	0
487	20250404	131300	4421945	2175	2175	2175	2175	0
488	20250404	131200	4421945	2175	2175	2175	2175	0
489	20250404	131100	4421945	2175	2175	2175	2175	500
490	20250404	131000	3334445	2175	2175	2175	2175	999
491	20250404	130900	1161620	2180	2180	2180	2180	0
492	20250404	130800	1161620	2180	2180	2180	2180	0
493	20250404	130700	1161620	2180	2180	2180	2180	0
494	20250404	130600	1161620	2180	2180	2180	2180	0
495	20250404	130500	1161620	2180	2180	2180	2180	0
496	20250404	130400	1161620	2180	2180	2180	2180	0
497	20250404	130300	1161620	2180	2180	2180	2180	0
498	20250404	130200	1161620	2180	2180	2180	2180	0
499	20250404	130100	1161620	2180	2180	2180	2180	0
500	20250404	130000	1161620	2180	2180	2180	2180	0
501	20250404	125900	1161620	2180	2180	2180	2180	0
502	20250404	125800	1161620	2180	2180	2180	2180	0
503	20250404	125700	1161620	2180	2180	2180	2180	0
504	20250404	125600	1161620	2180	2180	2180	2180	0
505	20250404	125500	1161620	2180	2180	2180	2180	0
506	20250404	125400	1161620	2180	2180	2180	2180	0
507	20250404	125300	1161620	2180	2180	2180	2180	0
508	20250404	125200	1161620	2180	2180	2180	2180	0
509	20250404	125100	1161620	2180	2180	2180	2180	0
510	20250404	125000	1161620	2180	2180	2180	2180	0
511	20250404	124900	1161620	2180	2180	2180	2180	0
512	20250404	124800	1161620	2180	2180	2180	2180	0
513	20250404	124700	1161620	2180	2180	2180	2180	0
514	20250404	124600	1161620	2180	2180	2180	2180	0
515	20250404	124500	1161620	2180	2180	2180	2180	0
516	20250404	124400	1161620	2180	2180	2180	2180	0
517	20250404	124300	1161620	2180	2180	2180	2180	0
518	20250404	124200	1161620	2180	2180	2180	2180	0
519	20250404	124100	1161620	2180	2180	2180	2180	0
520	20250404	124000	1161620	2180	2180	2180	2180	0
521	20250404	123900	1161620	2180	2180	2180	2180	0
522	20250404	123800	1161620	2180	2180	2180	2180	0
523	20250404	123700	1161620	2180	2180	2180	2180	0
524	20250404	123600	1161620	2180	2180	2180	2180	0
525	20250404	123500	1161620	2180	2180	2180	2180	0
526	20250404	123400	1161620	2180	2180	2180	2180	0
527	20250404	123300	1161620	2180	2180	2180	2180	0
528	20250404	123200	1161620	2180	2180	2180	2180	0
529	20250404	123100	1161620	2180	2180	2180	2180	0
530	20250404	123000	1161620	2180	2180	2180	2180	0
531	20250404	122900	1161620	2180	2180	2180	2180	0
532	20250404	122800	1161620	2180	2180	2180	2180	0
533	20250404	122700	1161620	2180	2180	2180	2180	0
534	20250404	122600	1161620	2180	2180	2180	2180	0
535	20250404	122500	1161620	2180	2180	2180	2180	0
536	20250404	122400	1161620	2180	2180	2180	2180	0
537	20250404	122300	1161620	2180	2180	2180	2180	0
538	20250404	122200	1161620	2180	2180	2180	2180	0
539	20250404	122100	1161620	2180	2180	2180	2180	0
540	20250404	122000	1161620	2180	2180	2180	2180	0
541	20250404	121900	1161620	2180	2180	2180	2180	0
542	20250404	121800	1161620	2180	2180	2180	2180	0
543	20250404	121700	1161620	2180	2180	2180	2180	0
544	20250404	121600	1161620	2180	2180	2180	2180	0
545	20250404	121500	1161620	2180	2180	2180	2180	0
546	20250404	121400	1161620	2180	2180	2180	2180	0
547	20250404	121300	1161620	2180	2180	2180	2180	0
548	20250404	121200	1161620	2180	2180	2180	2180	0
549	20250404	121100	1161620	2180	2180	2180	2180	0
550	20250404	121000	1161620	2180	2180	2180	2180	0
551	20250404	120900	1161620	2180	2180	2180	2180	0
552	20250404	120800	1161620	2180	2180	2180	2180	0
553	20250404	120700	1161620	2180	2180	2180	2180	0
554	20250404	120600	1161620	2180	2180	2180	2180	0
555	20250404	120500	1161620	2180	2180	2180	2180	0
556	20250404	120400	1161620	2180	2180	2180	2180	0
557	20250404	120300	1161620	2180	2180	2180	2180	0
558	20250404	120200	1161620	2180	2180	2180	2180	0
559	20250404	120100	1161620	2180	2180	2180	2180	0
560	20250404	120000	1161620	2180	2180	2180	2180	0
561	20250404	115900	1161620	2180	2180	2180	2180	0
562	20250404	115800	1161620	2180	2180	2180	2180	0
563	20250404	115700	1161620	2180	2180	2180	2180	0
564	20250404	115600	1161620	2180	2180	2180	2180	0
565	20250404	115500	1161620	2180	2180	2180	2180	0
566	20250404	115400	1161620	2180	2180	2180	2180	0
567	20250404	115300	1161620	2180	2180	2180	2180	0
568	20250404	115200	1161620	2180	2180	2180	2180	0
569	20250404	115100	1161620	2180	2180	2180	2180	0
570	20250404	115000	1161620	2180	2180	2180	2180	0
571	20250404	114900	1161620	2180	2180	2180	2180	0
572	20250404	114800	1161620	2180	2180	2180	2180	0
573	20250404	114700	1161620	2180	2180	2180	2180	0
574	20250404	114600	1161620	2180	2180	2180	2180	0
575	20250404	114500	1161620	2180	2180	2180	2180	0
576	20250404	114400	1161620	2180	2180	2180	2180	0
577	20250404	114300	1161620	2180	2180	2180	2180	0
578	20250404	114200	1161620	2180	2180	2180	2180	0
579	20250404	114100	1161620	2180	2180	2180	2180	0
580	20250404	114000	1161620	2180	2180	2180	2180	0
581	20250404	113900	1161620	2180	2180	2180	2180	0
582	20250404	113800	1161620	2180	2180	2180	2180	0
583	20250404	113700	1161620	2180	2180	2180	2180	0
584	20250404	113600	1161620	2180	2180	2180	2180	0
585	20250404	113500	1161620	2180	2180	2180	2180	0
586	20250404	113400	1161620	2180	2180	2180	2180	0
587	20250404	113300	1161620	2180	2180	2180	2180	0
588	20250404	113200	1161620	2180	2180	2180	2180	0
589	20250404	113100	1161620	2180	2180	2180	2180	0
590	20250404	113000	1161620	2180	2180	2180	2180	0
591	20250404	112900	1161620	2180	2180	2180	2180	0
592	20250404	112800	1161620	2180	2180	2180	2180	0
593	20250404	112700	1161620	2180	2180	2180	2180	0
594	20250404	112600	1161620	2180	2180	2180	2180	0
595	20250404	112500	1161620	2180	2180	2180	2180	0
596	20250404	112400	1161620	2180	2180	2180	2180	0
597	20250404	112300	1161620	2180	2180	2180	2180	0
598	20250404	112200	1161620	2180	2180	2180	2180	0
599	20250404	112100	1161620	2180	2180	2180	2180	0
600	20250404	112000	1161620	2180	2180	2180	2180	0
601	20250404	111900	1161620	2180	2180	2180	2180	0
602	20250404	111800	1161620	2180	2180	2180	2180	0
603	20250404	111700	1161620	2180	2180	2180	2180	0
604	20250404	111600	1161620	2180	2180	2180	2180	0
605	20250404	111500	1161620	2180	2180	2180	2180	0
606	20250404	111400	1161620	2180	2180	2180	2180	0
607	20250404	111300	1161620	2180	2180	2180	2180	0
608	20250404	111200	1161620	2180	2180	2180	2180	0
609	20250404	111100	1161620	2180	2180	2180	2180	0
610	20250404	111000	1161620	2180	2180	2180	2180	0
611	20250404	110900	1161620	2180	2180	2180	2180	0
612	20250404	110800	1161620	2180	2180	2180	2180	0
613	20250404	110700	1161620	2180	2180	2180	2180	0
614	20250404	110600	1161620	2180	2180	2180	2180	0
615	20250404	110500	1161620	2180	2180	2180	2180	0
616	20250404	110400	1161620	2180	2180	2180	2180	0
617	20250404	110300	1161620	2180	2180	2180	2180	0
618	20250404	110200	1161620	2180	2180	2180	2180	0
619	20250404	110100	1161620	2180	2180	2180	2180	0
620	20250404	110000	1161620	2180	2180	2180	2180	0
621	20250404	105900	1161620	2180	2180	2180	2180	0
622	20250404	105800	1161620	2180	2180	2180	2180	0
623	20250404	105700	1161620	2180	2180	2180	2180	0
624	20250404	105600	1161620	2180	2180	2180	2180	0
625	20250404	105500	1161620	2180	2180	2180	2180	0
626	20250404	105400	1161620	2180	2180	2180	2180	0
627	20250404	105300	1161620	2180	2180	2180	2180	0
628	20250404	105200	1161620	2180	2180	2180	2180	0
629	20250404	105100	1161620	2180	2180	2180	2180	0
630	20250404	105000	1161620	2180	2180	2180	2180	0
631	20250404	104900	1161620	2180	2180	2180	2180	0
632	20250404	104800	1161620	2180	2180	2180	2180	0
633	20250404	104700	1161620	2180	2180	2180	2180	0
634	20250404	104600	1161620	2180	2180	2180	2180	0
635	20250404	104500	1161620	2180	2180	2180	2180	0
636	20250404	104400	1161620	2180	2180	2180	2180	0
637	20250404	104300	1161620	2180	2180	2180	2180	0
638	20250404	104200	1161620	2180	2180	2180	2180	0
639	20250404	104100	1161620	2180	2180	2180	2180	0
640	20250404	104000	1161620	2180	2180	2180	2180	0
641	20250404	103900	1161620	2180	2180	2180	2180	0
642	20250404	103800	1161620	2180	2180	2180	2180	0
643	20250404	103700	1161620	2180	2180	2180	2180	0
644	20250404	103600	1161620	2180	2180	2180	2180	0
645	20250404	103500	1161620	2180	2180	2180	2180	0
646	20250404	103400	1161620	2180	2180	2180	2180	0
647	20250404	103300	1161620	2180	2180	2180	2180	0
648	20250404	103200	1161620	2180	2180	2180	2180	0
649	20250404	103100	1161620	2180	2180	2180	2180	0
650	20250404	103000	1161620	2180	2180	2180	2180	0
651	20250404	102900	1161620	2180	2180	2180	2180	0
652	20250404	102800	1161620	2180	2180	2180	2180	0
653	20250404	102700	1161620	2180	2180	2180	2180	0
654	20250404	102600	1161620	2180	2180	2180	2180	0
655	20250404	102500	1161620	2180	2180	2180	2180	0
656	20250404	102400	1161620	2180	2180	2180	2180	0
657	20250404	102300	1161620	2180	2180	2180	2180	0
658	20250404	102200	1161620	2180	2180	2180	2180	0
659	20250404	102100	1161620	2180	2180	2180	2180	0
660	20250404	102000	1161620	2180	2180	2180	2180	0
661	20250404	101900	1161620	2180	2180	2180	2180	0
662	20250404	101800	1161620	2180	2180	2180	2180	0
663	20250404	101700	1161620	2180	2180	2180	2180	0
664	20250404	101600	1161620	2180	2180	2180	2180	0
665	20250404	101500	1161620	2180	2180	2180	2180	0
666	20250404	101400	1161620	2180	2180	2180	2180	0
667	20250404	101300	1161620	2180	2180	2180	2180	0
668	20250404	101200	1161620	2180	2180	2180	2180	0
669	20250404	101100	1161620	2180	2180	2180	2180	0
670	20250404	101000	1161620	2180	2180	2180	2180	0
671	20250404	100900	1161620	2180	2180	2180	2180	0
672	20250404	100800	1161620	2180	2180	2180	2180	0
673	20250404	100700	1161620	2180	2180	2180	2180	0
674	20250404	100600	1161620	2180	2180	2180	2180	0
675	20250404	100500	1161620	2180	2180	2180	2180	0
676	20250404	100400	1161620	2180	2180	2180	2180	0
677	20250404	100300	1161620	2180	2180	2180	2180	0
678	20250404	100200	1161620	2180	2180	2180	2180	0
679	20250404	100100	1161620	2180	2180	2180	2180	0
680	20250404	100000	1161620	2180	2180	2180	2180	0
681	20250404	095900	1161620	2180	2180	2180	2180	0
682	20250404	095800	1161620	2180	2180	2180	2180	0
683	20250404	095700	1161620	2180	2180	2180	2180	0
684	20250404	095600	1161620	2180	2180	2180	2180	0
685	20250404	095500	1161620	2180	2180	2180	2180	0
686	20250404	095400	1161620	2180	2180	2180	2180	34
687	20250404	095300	1087500	2175	2175	2175	2175	0
688	20250404	095200	1087500	2175	2175	2175	2175	0
689	20250404	095100	1087500	2175	2175	2175	2175	0
690	20250404	095000	1087500	2175	2175	2175	2175	0
691	20250404	094900	1087500	2175	2175	2175	2175	0
692	20250404	094800	1087500	2175	2175	2175	2175	0
693	20250404	094700	1087500	2175	2175	2175	2175	0
694	20250404	094600	1087500	2175	2175	2175	2175	0
695	20250404	094500	1087500	2175	2175	2175	2175	0
696	20250404	094400	1087500	2175	2175	2175	2175	0
697	20250404	094300	1087500	2175	2175	2175	2175	0
698	20250404	094200	1087500	2175	2175	2175	2175	0
699	20250404	094100	1087500	2175	2175	2175	2175	0
700	20250404	094000	1087500	2175	2175	2175	2175	0
701	20250404	093900	1087500	2175	2175	2175	2175	0
702	20250404	093800	1087500	2175	2175	2175	2175	0
703	20250404	093700	1087500	2175	2175	2175	2175	0
704	20250404	093600	1087500	2175	2175	2175	2175	0
705	20250404	093500	1087500	2175	2175	2175	2175	0
706	20250404	093400	1087500	2175	2175	2175	2175	0
707	20250404	093300	1087500	2175	2175	2175	2175	0
708	20250404	093200	1087500	2175	2175	2175	2175	0
709	20250404	093100	1087500	2175	2175	2175	2175	0
710	20250404	093000	1087500	2175	2175	2175	2175	0
711	20250404	092900	1087500	2175	2175	2175	2175	0
712	20250404	092800	1087500	2175	2175	2175	2175	0
713	20250404	092700	1087500	2175	2175	2175	2175	0
714	20250404	092600	1087500	2175	2175	2175	2175	0
715	20250404	092500	1087500	2175	2175	2175	2175	500
716	20250404	092400	0	2180	2180	2180	2180	0
717	20250404	092300	0	2180	2180	2180	2180	0
718	20250404	092200	0	2180	2180	2180	2180	0
719	20250404	092100	0	2180	2180	2180	2180	0
720	20250404	092000	0	2180	2180	2180	2180	0
721	20250404	091900	0	2180	2180	2180	2180	0
722	20250404	091800	0	2180	2180	2180	2180	0
723	20250404	091700	0	2180	2180	2180	2180	0
724	20250404	091600	0	2180	2180	2180	2180	0
725	20250404	091500	0	2180	2180	2180	2180	0
726	20250404	091400	0	2180	2180	2180	2180	0
727	20250404	091300	0	2180	2180	2180	2180	0
728	20250404	091200	0	2180	2180	2180	2180	0
729	20250404	091100	0	2180	2180	2180	2180	0
730	20250404	091000	0	2180	2180	2180	2180	0
731	20250404	090900	0	2180	2180	2180	2180	0
732	20250404	090800	0	2180	2180	2180	2180	0
733	20250404	090700	0	2180	2180	2180	2180	0
734	20250404	090600	0	2180	2180	2180	2180	0
735	20250404	090500	0	2180	2180	2180	2180	0
736	20250404	090400	0	2180	2180	2180	2180	0
737	20250404	090300	0	2180	2180	2180	2180	0
738	20250404	090200	0	2180	2180	2180	2180	0
739	20250404	090100	0	2180	2180	2180	2180	0
740	20250404	090000	0	2180	2180	2180	2180	0