KissMeData/455250/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	212200	4929435	2090	2090	2090	2090	64
3	20250407	212100	4929435	2090	2090	2090	2090	0
4	20250407	212000	4929435	2090	2090	2090	2090	0
5	20250407	211900	4929435	2090	2090	2090	2090	0
6	20250407	211800	4929435	2090	2090	2090	2090	0
7	20250407	211700	4929435	2090	2090	2090	2090	0
8	20250407	211600	4929435	2090	2090	2090	2090	0
9	20250407	211500	4929435	2090	2090	2090	2090	0
10	20250407	211400	4929435	2090	2090	2090	2090	0
11	20250407	211300	4929435	2090	2090	2090	2090	0
12	20250407	211200	4929435	2090	2090	2090	2090	0
13	20250407	211100	4929435	2090	2090	2090	2090	0
14	20250407	211000	4929435	2090	2090	2090	2090	0
15	20250407	210900	4929435	2090	2090	2090	2090	0
16	20250407	210800	4929435	2090	2090	2090	2090	0
17	20250407	210700	4929435	2090	2090	2090	2090	0
18	20250407	210600	4929435	2090	2090	2090	2090	0
19	20250407	210500	4929435	2090	2090	2090	2090	0
20	20250407	210400	4929435	2090	2090	2090	2090	0
21	20250407	210300	4929435	2090	2090	2090	2090	0
22	20250407	210200	4929435	2090	2090	2090	2090	0
23	20250407	210100	4929435	2090	2090	2090	2090	0
24	20250407	210000	4929435	2090	2090	2090	2090	0
25	20250407	205900	4929435	2090	2090	2090	2090	0
26	20250407	205800	4929435	2090	2090	2090	2090	0
27	20250407	205700	4929435	2090	2090	2090	2090	0
28	20250407	205600	4929435	2090	2090	2090	2090	0
29	20250407	205500	4929435	2090	2090	2090	2090	0
30	20250407	205400	4929435	2090	2090	2090	2090	0
31	20250407	205300	4929435	2090	2090	2090	2090	0
32	20250407	205200	4929435	2090	2090	2090	2090	64
33	20250407	205100	4929435	2090	2090	2090	2090	0
34	20250407	205000	4929435	2090	2090	2090	2090	0
35	20250407	204900	4929435	2090	2090	2090	2090	0
36	20250407	204800	4929435	2090	2090	2090	2090	0
37	20250407	204700	4929435	2090	2090	2090	2090	0
38	20250407	204600	4929435	2090	2090	2090	2090	0
39	20250407	204500	4929435	2090	2090	2090	2090	0
40	20250407	204400	4929435	2090	2090	2090	2090	0
41	20250407	204300	4929435	2090	2090	2090	2090	0
42	20250407	204200	4929435	2090	2090	2090	2090	0
43	20250407	204100	4929435	2090	2090	2090	2090	0
44	20250407	204000	4929435	2090	2090	2090	2090	0
45	20250407	203900	4929435	2090	2090	2090	2090	0
46	20250407	203800	4929435	2090	2090	2090	2090	0
47	20250407	203700	4929435	2090	2090	2090	2090	0
48	20250407	203600	4929435	2090	2090	2090	2090	0
49	20250407	203500	4929435	2090	2090	2090	2090	0
50	20250407	203400	4929435	2090	2090	2090	2090	0
51	20250407	203300	4929435	2090	2090	2090	2090	0
52	20250407	203200	4929435	2090	2090	2090	2090	0
53	20250407	203100	4929435	2090	2090	2090	2090	0
54	20250407	203000	4929435	2090	2090	2090	2090	0
55	20250407	202900	4929435	2090	2090	2090	2090	0
56	20250407	202800	4929435	2090	2090	2090	2090	0
57	20250407	202700	4929435	2090	2090	2090	2090	0
58	20250407	202600	4929435	2090	2090	2090	2090	0
59	20250407	202500	4929435	2090	2090	2090	2090	0
60	20250407	202400	4929435	2090	2090	2090	2090	0
61	20250407	202300	4929435	2090	2090	2090	2090	0
62	20250407	202200	4929435	2090	2090	2090	2090	64
63	20250407	202100	4929435	2090	2090	2090	2090	0
64	20250407	202000	4929435	2090	2090	2090	2090	0
65	20250407	201900	4929435	2090	2090	2090	2090	0
66	20250407	201800	4929435	2090	2090	2090	2090	0
67	20250407	201700	4929435	2090	2090	2090	2090	0
68	20250407	201600	4929435	2090	2090	2090	2090	0
69	20250407	201500	4929435	2090	2090	2090	2090	0
70	20250407	201400	4929435	2090	2090	2090	2090	0
71	20250407	201300	4929435	2090	2090	2090	2090	0
72	20250407	201200	4929435	2090	2090	2090	2090	0
73	20250407	201100	4929435	2090	2090	2090	2090	0
74	20250407	201000	4929435	2090	2090	2090	2090	0
75	20250407	200900	4929435	2090	2090	2090	2090	0
76	20250407	200800	4929435	2090	2090	2090	2090	0
77	20250407	200700	4929435	2090	2090	2090	2090	0
78	20250407	200600	4929435	2090	2090	2090	2090	0
79	20250407	200500	4929435	2090	2090	2090	2090	0
80	20250407	200400	4929435	2090	2090	2090	2090	0
81	20250407	200300	4929435	2090	2090	2090	2090	0
82	20250407	200200	4929435	2090	2090	2090	2090	0
83	20250407	200100	4929435	2090	2090	2090	2090	0
84	20250407	200000	4929435	2090	2090	2090	2090	0
85	20250407	195900	4929435	2090	2090	2090	2090	0
86	20250407	195800	4929435	2090	2090	2090	2090	0
87	20250407	195700	4929435	2090	2090	2090	2090	0
88	20250407	195600	4929435	2090	2090	2090	2090	0
89	20250407	195500	4929435	2090	2090	2090	2090	0
90	20250407	195400	4929435	2090	2090	2090	2090	0
91	20250407	195300	4929435	2090	2090	2090	2090	0
92	20250407	195200	4929435	2090	2090	2090	2090	64
93	20250407	195100	4929435	2090	2090	2090	2090	0
94	20250407	195000	4929435	2090	2090	2090	2090	0
95	20250407	194900	4929435	2090	2090	2090	2090	0
96	20250407	194800	4929435	2090	2090	2090	2090	0
97	20250407	194700	4929435	2090	2090	2090	2090	0
98	20250407	194600	4929435	2090	2090	2090	2090	0
99	20250407	194500	4929435	2090	2090	2090	2090	0
100	20250407	194400	4929435	2090	2090	2090	2090	0
101	20250407	194300	4929435	2090	2090	2090	2090	0
102	20250407	194200	4929435	2090	2090	2090	2090	0
103	20250407	194100	4929435	2090	2090	2090	2090	0
104	20250407	194000	4929435	2090	2090	2090	2090	0
105	20250407	193900	4929435	2090	2090	2090	2090	0
106	20250407	193800	4929435	2090	2090	2090	2090	0
107	20250407	193700	4929435	2090	2090	2090	2090	0
108	20250407	193600	4929435	2090	2090	2090	2090	0
109	20250407	193500	4929435	2090	2090	2090	2090	0
110	20250407	193400	4929435	2090	2090	2090	2090	0
111	20250407	193300	4929435	2090	2090	2090	2090	0
112	20250407	193200	4929435	2090	2090	2090	2090	0
113	20250407	193100	4929435	2090	2090	2090	2090	0
114	20250407	193000	4929435	2090	2090	2090	2090	0
115	20250407	192900	4929435	2090	2090	2090	2090	0
116	20250407	192800	4929435	2090	2090	2090	2090	0
117	20250407	192700	4929435	2090	2090	2090	2090	0
118	20250407	192600	4929435	2090	2090	2090	2090	0
119	20250407	192500	4929435	2090	2090	2090	2090	0
120	20250407	192400	4929435	2090	2090	2090	2090	0
121	20250407	192300	4929435	2090	2090	2090	2090	0
122	20250407	192200	4929435	2090	2090	2090	2090	64
123	20250407	192100	4929435	2090	2090	2090	2090	0
124	20250407	192000	4929435	2090	2090	2090	2090	0
125	20250407	191900	4929435	2090	2090	2090	2090	0
126	20250407	191800	4929435	2090	2090	2090	2090	0
127	20250407	191700	4929435	2090	2090	2090	2090	0
128	20250407	191600	4929435	2090	2090	2090	2090	0
129	20250407	191500	4929435	2090	2090	2090	2090	0
130	20250407	191400	4929435	2090	2090	2090	2090	0
131	20250407	191300	4929435	2090	2090	2090	2090	0
132	20250407	191200	4929435	2090	2090	2090	2090	0
133	20250407	191100	4929435	2090	2090	2090	2090	0
134	20250407	191000	4929435	2090	2090	2090	2090	0
135	20250407	190900	4929435	2090	2090	2090	2090	0
136	20250407	190800	4929435	2090	2090	2090	2090	0
137	20250407	190700	4929435	2090	2090	2090	2090	0
138	20250407	190600	4929435	2090	2090	2090	2090	0
139	20250407	190500	4929435	2090	2090	2090	2090	0
140	20250407	190400	4929435	2090	2090	2090	2090	0
141	20250407	190300	4929435	2090	2090	2090	2090	0
142	20250407	190200	4929435	2090	2090	2090	2090	0
143	20250407	190100	4929435	2090	2090	2090	2090	0
144	20250407	190000	4929435	2090	2090	2090	2090	0
145	20250407	185900	4929435	2090	2090	2090	2090	0
146	20250407	185800	4929435	2090	2090	2090	2090	0
147	20250407	185700	4929435	2090	2090	2090	2090	0
148	20250407	185600	4929435	2090	2090	2090	2090	0
149	20250407	185500	4929435	2090	2090	2090	2090	0
150	20250407	185400	4929435	2090	2090	2090	2090	0
151	20250407	185300	4929435	2090	2090	2090	2090	0
152	20250407	185200	4929435	2090	2090	2090	2090	64
153	20250407	185100	4929435	2090	2090	2090	2090	0
154	20250407	185000	4929435	2090	2090	2090	2090	0
155	20250407	184900	4929435	2090	2090	2090	2090	0
156	20250407	184800	4929435	2090	2090	2090	2090	0
157	20250407	184700	4929435	2090	2090	2090	2090	0
158	20250407	184600	4929435	2090	2090	2090	2090	0
159	20250407	184500	4929435	2090	2090	2090	2090	0
160	20250407	184400	4929435	2090	2090	2090	2090	0
161	20250407	184300	4929435	2090	2090	2090	2090	0
162	20250407	184200	4929435	2090	2090	2090	2090	0
163	20250407	184100	4929435	2090	2090	2090	2090	0
164	20250407	184000	4929435	2090	2090	2090	2090	0
165	20250407	183900	4929435	2090	2090	2090	2090	0
166	20250407	183800	4929435	2090	2090	2090	2090	0
167	20250407	183700	4929435	2090	2090	2090	2090	0
168	20250407	183600	4929435	2090	2090	2090	2090	0
169	20250407	183500	4929435	2090	2090	2090	2090	0
170	20250407	183400	4929435	2090	2090	2090	2090	0
171	20250407	183300	4929435	2090	2090	2090	2090	0
172	20250407	183200	4929435	2090	2090	2090	2090	0
173	20250407	183100	4929435	2090	2090	2090	2090	0
174	20250407	183000	4929435	2090	2090	2090	2090	0
175	20250407	182900	4929435	2090	2090	2090	2090	0
176	20250407	182800	4929435	2090	2090	2090	2090	0
177	20250407	182700	4929435	2090	2090	2090	2090	0
178	20250407	182600	4929435	2090	2090	2090	2090	0
179	20250407	182500	4929435	2090	2090	2090	2090	0
180	20250407	182400	4929435	2090	2090	2090	2090	0
181	20250407	182300	4929435	2090	2090	2090	2090	0
182	20250407	182200	4929435	2090	2090	2090	2090	64
183	20250407	182100	4929435	2090	2090	2090	2090	0
184	20250407	182000	4929435	2090	2090	2090	2090	0
185	20250407	181900	4929435	2090	2090	2090	2090	0
186	20250407	181800	4929435	2090	2090	2090	2090	0
187	20250407	181700	4929435	2090	2090	2090	2090	0
188	20250407	181600	4929435	2090	2090	2090	2090	0
189	20250407	181500	4929435	2090	2090	2090	2090	0
190	20250407	181400	4929435	2090	2090	2090	2090	0
191	20250407	181300	4929435	2090	2090	2090	2090	0
192	20250407	181200	4929435	2090	2090	2090	2090	0
193	20250407	181100	4929435	2090	2090	2090	2090	0
194	20250407	181000	4929435	2090	2090	2090	2090	0
195	20250407	180900	4929435	2090	2090	2090	2090	0
196	20250407	180800	4929435	2090	2090	2090	2090	0
197	20250407	180700	4929435	2090	2090	2090	2090	0
198	20250407	180600	4929435	2090	2090	2090	2090	0
199	20250407	180500	4929435	2090	2090	2090	2090	0
200	20250407	180400	4929435	2090	2090	2090	2090	0
201	20250407	180300	4929435	2090	2090	2090	2090	0
202	20250407	180200	4929435	2090	2090	2090	2090	0
203	20250407	180100	4929435	2090	2090	2090	2090	0
204	20250407	180000	4929435	2090	2090	2090	2090	0
205	20250407	175900	4929435	2090	2090	2090	2090	0
206	20250407	175800	4929435	2090	2090	2090	2090	0
207	20250407	175700	4929435	2090	2090	2090	2090	0
208	20250407	175600	4929435	2090	2090	2090	2090	0
209	20250407	175500	4929435	2090	2090	2090	2090	0
210	20250407	175400	4929435	2090	2090	2090	2090	0
211	20250407	175300	4929435	2090	2090	2090	2090	0
212	20250407	175200	4929435	2090	2090	2090	2090	64
213	20250407	175100	4929435	2090	2090	2090	2090	0
214	20250407	175000	4929435	2090	2090	2090	2090	0
215	20250407	174900	4929435	2090	2090	2090	2090	0
216	20250407	174800	4929435	2090	2090	2090	2090	0
217	20250407	174700	4929435	2090	2090	2090	2090	0
218	20250407	174600	4929435	2090	2090	2090	2090	0
219	20250407	174500	4929435	2090	2090	2090	2090	0
220	20250407	174400	4929435	2090	2090	2090	2090	0
221	20250407	174300	4929435	2090	2090	2090	2090	0
222	20250407	174200	4929435	2090	2090	2090	2090	0
223	20250407	174100	4929435	2090	2090	2090	2090	0
224	20250407	174000	4929435	2090	2090	2090	2090	0
225	20250407	173900	4929435	2090	2090	2090	2090	0
226	20250407	173800	4929435	2090	2090	2090	2090	0
227	20250407	173700	4929435	2090	2090	2090	2090	0
228	20250407	173600	4929435	2090	2090	2090	2090	0
229	20250407	173500	4929435	2090	2090	2090	2090	0
230	20250407	173400	4929435	2090	2090	2090	2090	0
231	20250407	173300	4929435	2090	2090	2090	2090	0
232	20250407	173200	4929435	2090	2090	2090	2090	0
233	20250407	173100	4929435	2090	2090	2090	2090	0
234	20250407	173000	4929435	2090	2090	2090	2090	0
235	20250407	172900	4929435	2090	2090	2090	2090	0
236	20250407	172800	4929435	2090	2090	2090	2090	0
237	20250407	172700	4929435	2090	2090	2090	2090	0
238	20250407	172600	4929435	2090	2090	2090	2090	0
239	20250407	172500	4929435	2090	2090	2090	2090	0
240	20250407	172400	4929435	2090	2090	2090	2090	0
241	20250407	172300	4929435	2090	2090	2090	2090	0
242	20250407	172200	4929435	2090	2090	2090	2090	64
243	20250407	172100	4929435	2090	2090	2090	2090	0
244	20250407	172000	4929435	2090	2090	2090	2090	0
245	20250407	171900	4929435	2090	2090	2090	2090	0
246	20250407	171800	4929435	2090	2090	2090	2090	0
247	20250407	171700	4929435	2090	2090	2090	2090	0
248	20250407	171600	4929435	2090	2090	2090	2090	0
249	20250407	171500	4929435	2090	2090	2090	2090	0
250	20250407	171400	4929435	2090	2090	2090	2090	0
251	20250407	171300	4929435	2090	2090	2090	2090	0
252	20250407	171200	4929435	2090	2090	2090	2090	0
253	20250407	171100	4929435	2090	2090	2090	2090	0
254	20250407	171000	4929435	2090	2090	2090	2090	0
255	20250407	170900	4929435	2090	2090	2090	2090	0
256	20250407	170800	4929435	2090	2090	2090	2090	0
257	20250407	170700	4929435	2090	2090	2090	2090	0
258	20250407	170600	4929435	2090	2090	2090	2090	0
259	20250407	170500	4929435	2090	2090	2090	2090	0
260	20250407	170400	4929435	2090	2090	2090	2090	0
261	20250407	170300	4929435	2090	2090	2090	2090	0
262	20250407	170200	4929435	2090	2090	2090	2090	0
263	20250407	170100	4929435	2090	2090	2090	2090	0
264	20250407	170000	4929435	2090	2090	2090	2090	0
265	20250407	165900	4929435	2090	2090	2090	2090	0
266	20250407	165800	4929435	2090	2090	2090	2090	0
267	20250407	165700	4929435	2090	2090	2090	2090	0
268	20250407	165600	4929435	2090	2090	2090	2090	0
269	20250407	165500	4929435	2090	2090	2090	2090	0
270	20250407	165400	4929435	2090	2090	2090	2090	0
271	20250407	165300	4929435	2090	2090	2090	2090	0
272	20250407	165200	4929435	2090	2090	2090	2090	64
273	20250407	165100	4929435	2090	2090	2090	2090	0
274	20250407	165000	4929435	2090	2090	2090	2090	0
275	20250407	164900	4929435	2090	2090	2090	2090	0
276	20250407	164800	4929435	2090	2090	2090	2090	0
277	20250407	164700	4929435	2090	2090	2090	2090	0
278	20250407	164600	4929435	2090	2090	2090	2090	0
279	20250407	164500	4929435	2090	2090	2090	2090	0
280	20250407	164400	4929435	2090	2090	2090	2090	0
281	20250407	164300	4929435	2090	2090	2090	2090	0
282	20250407	164200	4929435	2090	2090	2090	2090	0
283	20250407	164100	4929435	2090	2090	2090	2090	0
284	20250407	164000	4929435	2090	2090	2090	2090	0
285	20250407	163900	4929435	2090	2090	2090	2090	0
286	20250407	163800	4929435	2090	2090	2090	2090	0
287	20250407	163700	4929435	2090	2090	2090	2090	0
288	20250407	163600	4929435	2090	2090	2090	2090	0
289	20250407	163500	4929435	2090	2090	2090	2090	0
290	20250407	163400	4929435	2090	2090	2090	2090	0
291	20250407	163300	4929435	2090	2090	2090	2090	0
292	20250407	163200	4929435	2090	2090	2090	2090	0
293	20250407	163100	4929435	2090	2090	2090	2090	0
294	20250407	163000	4929435	2090	2090	2090	2090	0
295	20250407	162900	4929435	2090	2090	2090	2090	0
296	20250407	162800	4929435	2090	2090	2090	2090	0
297	20250407	162700	4929435	2090	2090	2090	2090	0
298	20250407	162600	4929435	2090	2090	2090	2090	0
299	20250407	162500	4929435	2090	2090	2090	2090	0
300	20250407	162400	4929435	2090	2090	2090	2090	0
301	20250407	162300	4929435	2090	2090	2090	2090	0
302	20250407	162200	4929435	2090	2090	2090	2090	64
303	20250407	162100	4929435	2090	2090	2090	2090	0
304	20250407	162000	4929435	2090	2090	2090	2090	0
305	20250407	161900	4929435	2090	2090	2090	2090	0
306	20250407	161800	4929435	2090	2090	2090	2090	0
307	20250407	161700	4929435	2090	2090	2090	2090	0
308	20250407	161600	4929435	2090	2090	2090	2090	0
309	20250407	161500	4929435	2090	2090	2090	2090	0
310	20250407	161400	4929435	2090	2090	2090	2090	0
311	20250407	161300	4929435	2090	2090	2090	2090	0
312	20250407	161200	4929435	2090	2090	2090	2090	0
313	20250407	161100	4929435	2090	2090	2090	2090	0
314	20250407	161000	4929435	2090	2090	2090	2090	0
315	20250407	160900	4929435	2090	2090	2090	2090	0
316	20250407	160800	4929435	2090	2090	2090	2090	0
317	20250407	160700	4929435	2090	2090	2090	2090	0
318	20250407	160600	4929435	2090	2090	2090	2090	0
319	20250407	160500	4929435	2090	2090	2090	2090	0
320	20250407	160400	4929435	2090	2090	2090	2090	0
321	20250407	160300	4929435	2090	2090	2090	2090	0
322	20250407	160200	4929435	2090	2090	2090	2090	0
323	20250407	160100	4929435	2090	2090	2090	2090	0
324	20250407	160000	4929435	2090	2090	2090	2090	0
325	20250407	155900	4929435	2090	2090	2090	2090	0
326	20250407	155800	4929435	2090	2090	2090	2090	0
327	20250407	155700	4929435	2090	2090	2090	2090	0
328	20250407	155600	4929435	2090	2090	2090	2090	0
329	20250407	155500	4929435	2090	2090	2090	2090	0
330	20250407	155400	4929435	2090	2090	2090	2090	0
331	20250407	155300	4929435	2090	2090	2090	2090	0
332	20250407	155200	4929435	2090	2090	2090	2090	64
333	20250407	155100	4929435	2090	2090	2090	2090	0
334	20250407	155000	4929435	2090	2090	2090	2090	0
335	20250407	154900	4929435	2090	2090	2090	2090	0
336	20250407	154800	4929435	2090	2090	2090	2090	0
337	20250407	154700	4929435	2090	2090	2090	2090	0
338	20250407	154600	4929435	2090	2090	2090	2090	0
339	20250407	154500	4929435	2090	2090	2090	2090	0
340	20250407	154400	4929435	2090	2090	2090	2090	0
341	20250407	154300	4929435	2090	2090	2090	2090	0
342	20250407	154200	4929435	2090	2090	2090	2090	0
343	20250407	154100	4929435	2090	2090	2090	2090	0
344	20250407	154000	4929435	2090	2090	2090	2090	0
345	20250407	153900	4929435	2090	2090	2090	2090	0
346	20250407	153800	4929435	2090	2090	2090	2090	0
347	20250407	153700	4929435	2090	2090	2090	2090	0
348	20250407	153600	4929435	2090	2090	2090	2090	0
349	20250407	153500	4929435	2090	2090	2090	2090	0
350	20250407	153400	4929435	2090	2090	2090	2090	0
351	20250407	153300	4929435	2090	2090	2090	2090	0
352	20250407	153200	4929435	2090	2090	2090	2090	0
353	20250407	153100	4929435	2090	2090	2090	2090	0
354	20250407	153000	4929435	2090	2090	2090	2090	64
355	20250407	152900	4795675	2090	2090	2090	2090	0
356	20250407	152800	4795675	2090	2090	2090	2090	0
357	20250407	152700	4795675	2090	2090	2090	2090	0
358	20250407	152600	4795675	2090	2090	2090	2090	0
359	20250407	152500	4795675	2090	2090	2090	2090	0
360	20250407	152400	4795675	2090	2090	2090	2090	0
361	20250407	152300	4795675	2090	2090	2090	2090	0
362	20250407	152200	4795675	2090	2090	2090	2090	0
363	20250407	152100	4795675	2090	2090	2090	2090	0
364	20250407	152000	4795675	2090	2090	2090	2090	0
365	20250407	151900	4795675	2090	2090	2090	2090	2
366	20250407	151800	4791495	2095	2095	2095	2095	0
367	20250407	151700	4791495	2095	2095	2095	2095	0
368	20250407	151600	4791495	2095	2095	2095	2095	1
369	20250407	151500	4789400	2095	2095	2095	2095	0
370	20250407	151400	4789400	2095	2095	2095	2095	0
371	20250407	151300	4789400	2095	2095	2095	2095	0
372	20250407	151200	4789400	2095	2095	2095	2095	0
373	20250407	151100	4789400	2095	2095	2095	2095	0
374	20250407	151000	4789400	2095	2095	2095	2095	0
375	20250407	150900	4789400	2095	2095	2095	2095	0
376	20250407	150800	4789400	2095	2095	2095	2095	0
377	20250407	150700	4789400	2095	2095	2095	2095	0
378	20250407	150600	4789400	2095	2095	2095	2095	0
379	20250407	150500	4789400	2095	2095	2095	2095	0
380	20250407	150400	4789400	2095	2095	2095	2095	0
381	20250407	150300	4789400	2095	2095	2095	2095	0
382	20250407	150200	4789400	2095	2095	2095	2095	0
383	20250407	150100	4789400	2095	2095	2095	2095	0
384	20250407	150000	4789400	2095	2095	2095	2095	0
385	20250407	145900	4789400	2095	2095	2095	2095	0
386	20250407	145800	4789400	2095	2095	2095	2095	0
387	20250407	145700	4789400	2095	2095	2095	2095	0
388	20250407	145600	4789400	2095	2095	2095	2095	0
389	20250407	145500	4789400	2095	2095	2095	2095	0
390	20250407	145400	4789400	2095	2095	2095	2095	0
391	20250407	145300	4789400	2095	2095	2095	2095	0
392	20250407	145200	4789400	2095	2095	2095	2095	0
393	20250407	145100	4789400	2095	2095	2095	2095	0
394	20250407	145000	4789400	2095	2095	2095	2095	0
395	20250407	144900	4789400	2095	2095	2095	2095	0
396	20250407	144800	4789400	2095	2095	2095	2095	0
397	20250407	144700	4789400	2095	2095	2095	2095	0
398	20250407	144600	4789400	2095	2095	2095	2095	0
399	20250407	144500	4789400	2095	2095	2095	2095	0
400	20250407	144400	4789400	2095	2095	2095	2095	0
401	20250407	144300	4789400	2095	2095	2095	2095	0
402	20250407	144200	4789400	2095	2095	2095	2095	0
403	20250407	144100	4789400	2095	2095	2095	2095	0
404	20250407	144000	4789400	2095	2095	2095	2095	0
405	20250407	143900	4789400	2095	2095	2095	2095	0
406	20250407	143800	4789400	2095	2095	2095	2095	0
407	20250407	143700	4789400	2095	2095	2095	2095	0
408	20250407	143600	4789400	2095	2095	2095	2095	0
409	20250407	143500	4789400	2095	2095	2095	2095	0
410	20250407	143400	4789400	2095	2095	2095	2095	0
411	20250407	143300	4789400	2095	2095	2095	2095	0
412	20250407	143200	4789400	2095	2095	2095	2095	0
413	20250407	143100	4789400	2095	2095	2095	2095	0
414	20250407	143000	4789400	2095	2095	2095	2095	0
415	20250407	142900	4789400	2095	2095	2095	2095	0
416	20250407	142800	4789400	2095	2095	2095	2095	0
417	20250407	142700	4789400	2095	2095	2095	2095	0
418	20250407	142600	4789400	2095	2095	2095	2095	0
419	20250407	142500	4789400	2095	2095	2095	2095	0
420	20250407	142400	4789400	2095	2095	2095	2095	0
421	20250407	142300	4789400	2095	2095	2095	2095	0
422	20250407	142200	4789400	2095	2095	2095	2095	0
423	20250407	142100	4789400	2095	2095	2095	2095	0
424	20250407	142000	4789400	2095	2095	2095	2095	0
425	20250407	141900	4789400	2095	2095	2095	2095	0
426	20250407	141800	4789400	2095	2095	2095	2095	0
427	20250407	141700	4789400	2095	2095	2095	2095	10
428	20250407	141600	4768450	2095	2095	2095	2095	0
429	20250407	141500	4768450	2095	2095	2095	2095	0
430	20250407	141400	4768450	2095	2095	2095	2095	0
431	20250407	141300	4768450	2095	2095	2095	2095	0
432	20250407	141200	4768450	2095	2095	2095	2095	0
433	20250407	141100	4768450	2095	2095	2095	2095	0
434	20250407	141000	4768450	2095	2095	2095	2095	0
435	20250407	140900	4768450	2095	2095	2095	2095	0
436	20250407	140800	4768450	2095	2095	2095	2095	0
437	20250407	140700	4768450	2095	2095	2095	2095	0
438	20250407	140600	4768450	2095	2095	2095	2095	0
439	20250407	140500	4768450	2095	2095	2095	2095	0
440	20250407	140400	4768450	2095	2095	2095	2095	0
441	20250407	140300	4768450	2095	2095	2095	2095	0
442	20250407	140200	4768450	2095	2095	2095	2095	0
443	20250407	140100	4768450	2095	2095	2095	2095	0
444	20250407	140000	4768450	2095	2095	2095	2095	0
445	20250407	135900	4768450	2095	2095	2095	2095	0
446	20250407	135800	4768450	2095	2095	2095	2095	0
447	20250407	135700	4768450	2095	2095	2095	2095	0
448	20250407	135600	4768450	2095	2095	2095	2095	0
449	20250407	135500	4768450	2095	2095	2095	2095	0
450	20250407	135400	4768450	2095	2095	2095	2095	0
451	20250407	135300	4768450	2095	2095	2095	2095	0
452	20250407	135200	4768450	2095	2095	2095	2095	0
453	20250407	135100	4768450	2095	2095	2095	2095	0
454	20250407	135000	4768450	2095	2095	2095	2095	0
455	20250407	134900	4768450	2095	2095	2095	2095	0
456	20250407	134800	4768450	2095	2095	2095	2095	0
457	20250407	134700	4768450	2095	2095	2095	2095	0
458	20250407	134600	4768450	2095	2095	2095	2095	0
459	20250407	134500	4768450	2095	2095	2095	2095	0
460	20250407	134400	4768450	2095	2095	2095	2095	0
461	20250407	134300	4768450	2095	2095	2095	2095	0
462	20250407	134200	4768450	2095	2095	2095	2095	0
463	20250407	134100	4768450	2095	2095	2095	2095	0
464	20250407	134000	4768450	2095	2095	2095	2095	0
465	20250407	133900	4768450	2095	2095	2095	2095	0
466	20250407	133800	4768450	2095	2095	2095	2095	0
467	20250407	133700	4768450	2095	2095	2095	2095	0
468	20250407	133600	4768450	2095	2095	2095	2095	0
469	20250407	133500	4768450	2095	2095	2095	2095	0
470	20250407	133400	4768450	2095	2095	2095	2095	2
471	20250407	133300	4764260	2085	2085	2085	2085	0
472	20250407	133200	4764260	2085	2085	2085	2085	0
473	20250407	133100	4764260	2085	2085	2085	2085	0
474	20250407	133000	4764260	2085	2085	2085	2085	0
475	20250407	132900	4764260	2085	2085	2085	2085	0
476	20250407	132800	4764260	2085	2085	2085	2085	0
477	20250407	132700	4764260	2085	2085	2085	2085	0
478	20250407	132600	4764260	2085	2085	2085	2085	0
479	20250407	132500	4764260	2085	2085	2085	2085	0
480	20250407	132400	4764260	2085	2085	2085	2085	0
481	20250407	132300	4764260	2085	2085	2085	2085	0
482	20250407	132200	4764260	2085	2085	2085	2085	0
483	20250407	132100	4764260	2085	2085	2085	2085	0
484	20250407	132000	4764260	2085	2085	2085	2085	0
485	20250407	131900	4764260	2085	2085	2085	2085	0
486	20250407	131800	4764260	2085	2085	2085	2085	0
487	20250407	131700	4764260	2085	2085	2085	2085	0
488	20250407	131600	4764260	2085	2085	2085	2085	0
489	20250407	131500	4764260	2085	2085	2085	2085	0
490	20250407	131400	4764260	2085	2085	2085	2085	0
491	20250407	131300	4764260	2085	2085	2085	2085	0
492	20250407	131200	4764260	2085	2085	2085	2085	0
493	20250407	131100	4764260	2085	2085	2085	2085	0
494	20250407	131000	4764260	2085	2085	2085	2085	0
495	20250407	130900	4764260	2085	2085	2085	2085	0
496	20250407	130800	4764260	2085	2085	2085	2085	0
497	20250407	130700	4764260	2085	2085	2085	2085	0
498	20250407	130600	4764260	2085	2085	2085	2085	0
499	20250407	130500	4764260	2085	2085	2085	2085	0
500	20250407	130400	4764260	2085	2085	2085	2085	0
501	20250407	130300	4764260	2085	2085	2085	2085	0
502	20250407	130200	4764260	2085	2085	2085	2085	0
503	20250407	130100	4764260	2085	2085	2085	2085	0
504	20250407	130000	4764260	2085	2085	2085	2085	0
505	20250407	125900	4764260	2085	2085	2085	2085	0
506	20250407	125800	4764260	2085	2085	2085	2085	0
507	20250407	125700	4764260	2085	2085	2085	2085	0
508	20250407	125600	4764260	2085	2085	2085	2085	192
509	20250407	125500	4363940	2100	2100	2100	2100	0
510	20250407	125400	4363940	2100	2100	2100	2100	0
511	20250407	125300	4363940	2100	2100	2100	2100	0
512	20250407	125200	4363940	2100	2100	2100	2100	0
513	20250407	125100	4363940	2100	2100	2100	2100	0
514	20250407	125000	4363940	2100	2100	2100	2100	0
515	20250407	124900	4363940	2100	2100	2100	2100	0
516	20250407	124800	4363940	2100	2100	2100	2100	0
517	20250407	124700	4363940	2100	2100	2100	2100	0
518	20250407	124600	4363940	2100	2100	2100	2100	0
519	20250407	124500	4363940	2100	2100	2100	2100	0
520	20250407	124400	4363940	2100	2100	2100	2100	0
521	20250407	124300	4363940	2100	2100	2100	2100	0
522	20250407	124200	4363940	2100	2100	2100	2100	0
523	20250407	124100	4363940	2100	2100	2100	2100	0
524	20250407	124000	4363940	2100	2100	2100	2100	0
525	20250407	123900	4363940	2100	2100	2100	2100	0
526	20250407	123800	4363940	2100	2100	2100	2100	0
527	20250407	123700	4363940	2100	2100	2100	2100	0
528	20250407	123600	4363940	2100	2100	2100	2100	0
529	20250407	123500	4363940	2100	2100	2100	2100	0
530	20250407	123400	4363940	2100	2100	2100	2100	0
531	20250407	123300	4363940	2100	2100	2100	2100	0
532	20250407	123200	4363940	2100	2100	2100	2100	0
533	20250407	123100	4363940	2100	2100	2100	2100	0
534	20250407	123000	4363940	2100	2100	2100	2100	0
535	20250407	122900	4363940	2100	2100	2100	2100	0
536	20250407	122800	4363940	2100	2100	2100	2100	0
537	20250407	122700	4363940	2100	2100	2100	2100	0
538	20250407	122600	4363940	2100	2100	2100	2100	0
539	20250407	122500	4363940	2100	2100	2100	2100	0
540	20250407	122400	4363940	2100	2100	2100	2100	0
541	20250407	122300	4363940	2100	2100	2100	2100	0
542	20250407	122200	4363940	2100	2100	2100	2100	0
543	20250407	122100	4363940	2100	2100	2100	2100	0
544	20250407	122000	4363940	2100	2100	2100	2100	0
545	20250407	121900	4363940	2100	2100	2100	2100	0
546	20250407	121800	4363940	2100	2100	2100	2100	0
547	20250407	121700	4363940	2100	2100	2100	2100	0
548	20250407	121600	4363940	2100	2100	2100	2100	0
549	20250407	121500	4363940	2100	2100	2100	2100	0
550	20250407	121400	4363940	2100	2100	2100	2100	0
551	20250407	121300	4363940	2100	2100	2100	2100	0
552	20250407	121200	4363940	2100	2100	2100	2100	0
553	20250407	121100	4363940	2100	2100	2100	2100	0
554	20250407	121000	4363940	2100	2100	2100	2100	0
555	20250407	120900	4363940	2100	2100	2100	2100	0
556	20250407	120800	4363940	2100	2100	2100	2100	0
557	20250407	120700	4363940	2100	2100	2100	2100	0
558	20250407	120600	4363940	2100	2100	2100	2100	0
559	20250407	120500	4363940	2100	2100	2100	2100	0
560	20250407	120400	4363940	2100	2100	2100	2100	0
561	20250407	120300	4363940	2100	2100	2100	2100	0
562	20250407	120200	4363940	2100	2100	2100	2100	0
563	20250407	120100	4363940	2100	2100	2100	2100	0
564	20250407	120000	4363940	2100	2100	2100	2100	0
565	20250407	115900	4363940	2100	2100	2100	2100	0
566	20250407	115800	4363940	2100	2100	2100	2100	0
567	20250407	115700	4363940	2100	2100	2100	2100	0
568	20250407	115600	4363940	2100	2095	2100	2095	36
569	20250407	115500	4288515	2085	2085	2085	2085	0
570	20250407	115400	4288515	2085	2085	2085	2085	0
571	20250407	115300	4288515	2085	2085	2085	2085	0
572	20250407	115200	4288515	2085	2085	2085	2085	0
573	20250407	115100	4288515	2085	2085	2085	2085	0
574	20250407	115000	4288515	2085	2085	2085	2085	0
575	20250407	114900	4288515	2085	2085	2085	2085	0
576	20250407	114800	4288515	2085	2085	2085	2085	0
577	20250407	114700	4288515	2085	2085	2085	2085	0
578	20250407	114600	4288515	2085	2085	2085	2085	0
579	20250407	114500	4288515	2085	2085	2085	2085	0
580	20250407	114400	4288515	2085	2085	2085	2085	0
581	20250407	114300	4288515	2085	2085	2085	2085	1
582	20250407	114200	4286430	2100	2100	2100	2100	0
583	20250407	114100	4286430	2100	2100	2100	2100	0
584	20250407	114000	4286430	2100	2100	2100	2100	0
585	20250407	113900	4286430	2100	2100	2100	2100	0
586	20250407	113800	4286430	2100	2100	2100	2100	0
587	20250407	113700	4286430	2100	2100	2100	2100	0
588	20250407	113600	4286430	2100	2100	2100	2100	0
589	20250407	113500	4286430	2100	2100	2100	2100	0
590	20250407	113400	4286430	2100	2100	2100	2100	0
591	20250407	113300	4286430	2100	2100	2100	2100	0
592	20250407	113200	4286430	2100	2100	2100	2100	0
593	20250407	113100	4286430	2100	2100	2100	2100	0
594	20250407	113000	4286430	2100	2100	2100	2100	0
595	20250407	112900	4286430	2100	2100	2100	2100	0
596	20250407	112800	4286430	2100	2100	2100	2100	0
597	20250407	112700	4286430	2100	2100	2100	2100	0
598	20250407	112600	4286430	2100	2100	2100	2100	0
599	20250407	112500	4286430	2100	2100	2100	2100	0
600	20250407	112400	4286430	2100	2100	2100	2100	0
601	20250407	112300	4286430	2100	2100	2100	2100	0
602	20250407	112200	4286430	2100	2100	2100	2100	0
603	20250407	112100	4286430	2100	2100	2100	2100	0
604	20250407	112000	4286430	2100	2100	2100	2100	0
605	20250407	111900	4286430	2100	2100	2100	2100	0
606	20250407	111800	4286430	2100	2100	2100	2100	0
607	20250407	111700	4286430	2100	2100	2100	2100	0
608	20250407	111600	4286430	2100	2100	2100	2100	0
609	20250407	111500	4286430	2100	2100	2100	2100	0
610	20250407	111400	4286430	2100	2100	2100	2100	0
611	20250407	111300	4286430	2100	2100	2100	2100	0
612	20250407	111200	4286430	2100	2100	2100	2100	0
613	20250407	111100	4286430	2100	2100	2100	2100	0
614	20250407	111000	4286430	2100	2100	2100	2100	0
615	20250407	110900	4286430	2100	2100	2100	2100	0
616	20250407	110800	4286430	2100	2100	2100	2100	0
617	20250407	110700	4286430	2100	2100	2100	2100	0
618	20250407	110600	4286430	2100	2100	2100	2100	0
619	20250407	110500	4286430	2100	2100	2100	2100	0
620	20250407	110400	4286430	2100	2100	2100	2100	0
621	20250407	110300	4286430	2100	2100	2100	2100	0
622	20250407	110200	4286430	2100	2100	2100	2100	0
623	20250407	110100	4286430	2100	2100	2100	2100	0
624	20250407	110000	4286430	2100	2100	2100	2100	0
625	20250407	105900	4286430	2100	2100	2100	2100	0
626	20250407	105800	4286430	2100	2100	2100	2100	0
627	20250407	105700	4286430	2100	2100	2100	2100	0
628	20250407	105600	4286430	2100	2100	2100	2100	0
629	20250407	105500	4286430	2100	2100	2100	2100	0
630	20250407	105400	4286430	2100	2100	2100	2100	0
631	20250407	105300	4286430	2100	2090	2100	2090	750
632	20250407	105200	2713035	2090	2090	2090	2090	0
633	20250407	105100	2713035	2090	2090	2090	2090	0
634	20250407	105000	2713035	2090	2090	2090	2090	0
635	20250407	104900	2713035	2090	2090	2090	2090	0
636	20250407	104800	2713035	2090	2090	2090	2090	0
637	20250407	104700	2713035	2090	2090	2090	2090	4
638	20250407	104600	2704675	2095	2095	2095	2095	0
639	20250407	104500	2704675	2095	2095	2095	2095	0
640	20250407	104400	2704675	2095	2095	2095	2095	0
641	20250407	104300	2704675	2095	2095	2095	2095	0
642	20250407	104200	2704675	2095	2095	2095	2095	0
643	20250407	104100	2704675	2095	2095	2095	2095	0
644	20250407	104000	2704675	2095	2095	2095	2095	0
645	20250407	103900	2704675	2095	2095	2095	2095	0
646	20250407	103800	2704675	2095	2095	2095	2095	0
647	20250407	103700	2704675	2095	2095	2095	2095	0
648	20250407	103600	2704675	2095	2095	2095	2095	0
649	20250407	103500	2704675	2095	2095	2095	2095	387
650	20250407	103400	1893910	2100	2100	2100	2100	0
651	20250407	103300	1893910	2100	2100	2100	2100	0
652	20250407	103200	1893910	2100	2100	2100	2100	0
653	20250407	103100	1893910	2100	2100	2100	2100	0
654	20250407	103000	1893910	2100	2100	2100	2100	0
655	20250407	102900	1893910	2100	2100	2100	2100	0
656	20250407	102800	1893910	2100	2100	2100	2100	0
657	20250407	102700	1893910	2100	2100	2100	2100	0
658	20250407	102600	1893910	2100	2100	2100	2100	0
659	20250407	102500	1893910	2100	2100	2100	2100	0
660	20250407	102400	1893910	2100	2100	2100	2100	0
661	20250407	102300	1893910	2100	2100	2100	2100	0
662	20250407	102200	1893910	2100	2100	2100	2100	0
663	20250407	102100	1893910	2100	2100	2100	2100	0
664	20250407	102000	1893910	2100	2100	2100	2100	0
665	20250407	101900	1893910	2100	2100	2100	2100	0
666	20250407	101800	1893910	2100	2100	2100	2100	0
667	20250407	101700	1893910	2100	2100	2100	2100	0
668	20250407	101600	1893910	2100	2100	2100	2100	0
669	20250407	101500	1893910	2100	2100	2100	2100	0
670	20250407	101400	1893910	2100	2100	2100	2100	0
671	20250407	101300	1893910	2100	2100	2100	2100	0
672	20250407	101200	1893910	2100	2100	2100	2100	0
673	20250407	101100	1893910	2100	2100	2100	2100	1
674	20250407	101000	1891810	2100	2100	2100	2100	0
675	20250407	100900	1891810	2100	2100	2100	2100	0
676	20250407	100800	1891810	2100	2100	2100	2100	0
677	20250407	100700	1891810	2100	2100	2100	2100	0
678	20250407	100600	1891810	2100	2100	2100	2100	0
679	20250407	100500	1891810	2100	2100	2100	2100	1
680	20250407	100400	1889710	2095	2095	2095	2095	0
681	20250407	100300	1889710	2095	2095	2095	2095	0
682	20250407	100200	1889710	2095	2095	2095	2095	0
683	20250407	100100	1889710	2095	2095	2095	2095	0
684	20250407	100000	1889710	2095	2095	2095	2095	40
685	20250407	095900	1805910	2095	2095	2095	2095	0
686	20250407	095800	1805910	2095	2095	2095	2095	0
687	20250407	095700	1805910	2095	2095	2095	2095	0
688	20250407	095600	1805910	2095	2095	2095	2095	0
689	20250407	095500	1805910	2095	2095	2095	2095	0
690	20250407	095400	1805910	2095	2095	2095	2095	0
691	20250407	095300	1805910	2095	2095	2095	2095	0
692	20250407	095200	1805910	2095	2095	2095	2095	0
693	20250407	095100	1805910	2095	2095	2095	2095	0
694	20250407	095000	1805910	2095	2095	2095	2095	0
695	20250407	094900	1805910	2095	2095	2095	2095	0
696	20250407	094800	1805910	2095	2095	2095	2095	0
697	20250407	094700	1805910	2095	2095	2095	2095	0
698	20250407	094600	1805910	2095	2095	2095	2095	0
699	20250407	094500	1805910	2095	2095	2095	2095	0
700	20250407	094400	1805910	2095	2095	2095	2095	0
701	20250407	094300	1805910	2095	2095	2095	2095	0
702	20250407	094200	1805910	2095	2095	2095	2095	0
703	20250407	094100	1805910	2095	2095	2095	2095	0
704	20250407	094000	1805910	2095	2095	2095	2095	0
705	20250407	093900	1805910	2095	2095	2095	2095	0
706	20250407	093800	1805910	2095	2095	2095	2095	0
707	20250407	093700	1805910	2095	2095	2095	2095	0
708	20250407	093600	1805910	2095	2095	2095	2095	0
709	20250407	093500	1805910	2095	2095	2095	2095	0
710	20250407	093400	1805910	2095	2095	2095	2095	0
711	20250407	093300	1805910	2095	2095	2095	2095	0
712	20250407	093200	1805910	2095	2095	2095	2095	0
713	20250407	093100	1805910	2095	2095	2095	2095	0
714	20250407	093000	1805910	2095	2095	2095	2095	0
715	20250407	092900	1805910	2095	2095	2095	2095	0
716	20250407	092800	1805910	2095	2095	2095	2095	0
717	20250407	092700	1805910	2095	2095	2095	2095	0
718	20250407	092600	1805910	2095	2095	2095	2095	0
719	20250407	092500	1805910	2095	2095	2095	2095	0
720	20250407	092400	1805910	2095	2095	2095	2095	0
721	20250407	092300	1805910	2095	2095	2095	2095	0
722	20250407	092200	1805910	2095	2095	2095	2095	0
723	20250407	092100	1805910	2095	2095	2095	2095	0
724	20250407	092000	1805910	2095	2095	2095	2095	0
725	20250407	091900	1805910	2095	2095	2095	2095	0
726	20250407	091800	1805910	2095	2095	2095	2095	0
727	20250407	091700	1805910	2095	2095	2095	2095	0
728	20250407	091600	1805910	2095	2095	2095	2095	0
729	20250407	091500	1805910	2095	2095	2095	2095	10
730	20250407	091400	1784960	2095	2115	2115	2095	11
731	20250407	091300	1761895	2095	2095	2095	2095	0
732	20250407	091200	1761895	2095	2095	2095	2095	0
733	20250407	091100	1761895	2095	2095	2095	2095	0
734	20250407	091000	1761895	2095	2095	2095	2095	0
735	20250407	090900	1761895	2095	2095	2095	2095	0
736	20250407	090800	1761895	2095	2095	2095	2095	0
737	20250407	090700	1761895	2095	2095	2095	2095	0
738	20250407	090600	1761895	2095	2095	2095	2095	0
739	20250407	090500	1761895	2095	2095	2095	2095	0
740	20250407	090400	1761895	2095	2095	2095	2095	0
741	20250407	090300	1761895	2095	2095	2095	2095	0
742	20250407	090200	1761895	2095	2095	2095	2095	0
743	20250407	090100	1761895	2095	2095	2095	2095	0
744	20250407	090000	1761895	2095	2095	2095	2095	841