KissMeData/102950/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195100	4293620	2350	2350	2350	2350	95
3	20250402	195000	4293620	2350	2350	2350	2350	0
4	20250402	194900	4293620	2350	2350	2350	2350	0
5	20250402	194800	4293620	2350	2350	2350	2350	0
6	20250402	194700	4293620	2350	2350	2350	2350	0
7	20250402	194600	4293620	2350	2350	2350	2350	0
8	20250402	194500	4293620	2350	2350	2350	2350	0
9	20250402	194400	4293620	2350	2350	2350	2350	0
10	20250402	194300	4293620	2350	2350	2350	2350	0
11	20250402	194200	4293620	2350	2350	2350	2350	0
12	20250402	194100	4293620	2350	2350	2350	2350	0
13	20250402	194000	4293620	2350	2350	2350	2350	0
14	20250402	193900	4293620	2350	2350	2350	2350	0
15	20250402	193800	4293620	2350	2350	2350	2350	0
16	20250402	193700	4293620	2350	2350	2350	2350	0
17	20250402	193600	4293620	2350	2350	2350	2350	0
18	20250402	193500	4293620	2350	2350	2350	2350	0
19	20250402	193400	4293620	2350	2350	2350	2350	0
20	20250402	193300	4293620	2350	2350	2350	2350	0
21	20250402	193200	4293620	2350	2350	2350	2350	0
22	20250402	193100	4293620	2350	2350	2350	2350	0
23	20250402	193000	4293620	2350	2350	2350	2350	0
24	20250402	192900	4293620	2350	2350	2350	2350	0
25	20250402	192800	4293620	2350	2350	2350	2350	0
26	20250402	192700	4293620	2350	2350	2350	2350	0
27	20250402	192600	4293620	2350	2350	2350	2350	0
28	20250402	192500	4293620	2350	2350	2350	2350	0
29	20250402	192400	4293620	2350	2350	2350	2350	0
30	20250402	192300	4293620	2350	2350	2350	2350	0
31	20250402	192200	4293620	2350	2350	2350	2350	0
32	20250402	192100	4293620	2350	2350	2350	2350	95
33	20250402	192000	4293620	2350	2350	2350	2350	0
34	20250402	191900	4293620	2350	2350	2350	2350	0
35	20250402	191800	4293620	2350	2350	2350	2350	0
36	20250402	191700	4293620	2350	2350	2350	2350	0
37	20250402	191600	4293620	2350	2350	2350	2350	0
38	20250402	191500	4293620	2350	2350	2350	2350	0
39	20250402	191400	4293620	2350	2350	2350	2350	0
40	20250402	191300	4293620	2350	2350	2350	2350	0
41	20250402	191200	4293620	2350	2350	2350	2350	0
42	20250402	191100	4293620	2350	2350	2350	2350	0
43	20250402	191000	4293620	2350	2350	2350	2350	0
44	20250402	190900	4293620	2350	2350	2350	2350	0
45	20250402	190800	4293620	2350	2350	2350	2350	0
46	20250402	190700	4293620	2350	2350	2350	2350	0
47	20250402	190600	4293620	2350	2350	2350	2350	0
48	20250402	190500	4293620	2350	2350	2350	2350	0
49	20250402	190400	4293620	2350	2350	2350	2350	0
50	20250402	190300	4293620	2350	2350	2350	2350	0
51	20250402	190200	4293620	2350	2350	2350	2350	0
52	20250402	190100	4293620	2350	2350	2350	2350	0
53	20250402	190000	4293620	2350	2350	2350	2350	0
54	20250402	185900	4293620	2350	2350	2350	2350	0
55	20250402	185800	4293620	2350	2350	2350	2350	0
56	20250402	185700	4293620	2350	2350	2350	2350	0
57	20250402	185600	4293620	2350	2350	2350	2350	0
58	20250402	185500	4293620	2350	2350	2350	2350	0
59	20250402	185400	4293620	2350	2350	2350	2350	0
60	20250402	185300	4293620	2350	2350	2350	2350	0
61	20250402	185200	4293620	2350	2350	2350	2350	0
62	20250402	185100	4293620	2350	2350	2350	2350	95
63	20250402	185000	4293620	2350	2350	2350	2350	0
64	20250402	184900	4293620	2350	2350	2350	2350	0
65	20250402	184800	4293620	2350	2350	2350	2350	0
66	20250402	184700	4293620	2350	2350	2350	2350	0
67	20250402	184600	4293620	2350	2350	2350	2350	0
68	20250402	184500	4293620	2350	2350	2350	2350	0
69	20250402	184400	4293620	2350	2350	2350	2350	0
70	20250402	184300	4293620	2350	2350	2350	2350	0
71	20250402	184200	4293620	2350	2350	2350	2350	0
72	20250402	184100	4293620	2350	2350	2350	2350	0
73	20250402	184000	4293620	2350	2350	2350	2350	0
74	20250402	183900	4293620	2350	2350	2350	2350	0
75	20250402	183800	4293620	2350	2350	2350	2350	0
76	20250402	183700	4293620	2350	2350	2350	2350	0
77	20250402	183600	4293620	2350	2350	2350	2350	0
78	20250402	183500	4293620	2350	2350	2350	2350	0
79	20250402	183400	4293620	2350	2350	2350	2350	0
80	20250402	183300	4293620	2350	2350	2350	2350	0
81	20250402	183200	4293620	2350	2350	2350	2350	0
82	20250402	183100	4293620	2350	2350	2350	2350	0
83	20250402	183000	4293620	2350	2350	2350	2350	0
84	20250402	182900	4293620	2350	2350	2350	2350	0
85	20250402	182800	4293620	2350	2350	2350	2350	0
86	20250402	182700	4293620	2350	2350	2350	2350	0
87	20250402	182600	4293620	2350	2350	2350	2350	0
88	20250402	182500	4293620	2350	2350	2350	2350	0
89	20250402	182400	4293620	2350	2350	2350	2350	0
90	20250402	182300	4293620	2350	2350	2350	2350	0
91	20250402	182200	4293620	2350	2350	2350	2350	0
92	20250402	182100	4293620	2350	2350	2350	2350	95
93	20250402	182000	4293620	2350	2350	2350	2350	0
94	20250402	181900	4293620	2350	2350	2350	2350	0
95	20250402	181800	4293620	2350	2350	2350	2350	0
96	20250402	181700	4293620	2350	2350	2350	2350	0
97	20250402	181600	4293620	2350	2350	2350	2350	0
98	20250402	181500	4293620	2350	2350	2350	2350	0
99	20250402	181400	4293620	2350	2350	2350	2350	0
100	20250402	181300	4293620	2350	2350	2350	2350	0
101	20250402	181200	4293620	2350	2350	2350	2350	0
102	20250402	181100	4293620	2350	2350	2350	2350	0
103	20250402	181000	4293620	2350	2350	2350	2350	0
104	20250402	180900	4293620	2350	2350	2350	2350	0
105	20250402	180800	4293620	2350	2350	2350	2350	0
106	20250402	180700	4293620	2350	2350	2350	2350	0
107	20250402	180600	4293620	2350	2350	2350	2350	0
108	20250402	180500	4293620	2350	2350	2350	2350	0
109	20250402	180400	4293620	2350	2350	2350	2350	0
110	20250402	180300	4293620	2350	2350	2350	2350	0
111	20250402	180200	4293620	2350	2350	2350	2350	0
112	20250402	180100	4293620	2350	2350	2350	2350	0
113	20250402	180000	4293620	2350	2350	2350	2350	0
114	20250402	175900	4293620	2350	2350	2350	2350	0
115	20250402	175800	4293620	2350	2350	2350	2350	0
116	20250402	175700	4293620	2350	2350	2350	2350	0
117	20250402	175600	4293620	2350	2350	2350	2350	0
118	20250402	175500	4293620	2350	2350	2350	2350	0
119	20250402	175400	4293620	2350	2350	2350	2350	0
120	20250402	175300	4293620	2350	2350	2350	2350	0
121	20250402	175200	4293620	2350	2350	2350	2350	0
122	20250402	175100	4293620	2350	2350	2350	2350	95
123	20250402	175000	4293620	2350	2350	2350	2350	0
124	20250402	174900	4293620	2350	2350	2350	2350	0
125	20250402	174800	4293620	2350	2350	2350	2350	0
126	20250402	174700	4293620	2350	2350	2350	2350	0
127	20250402	174600	4293620	2350	2350	2350	2350	0
128	20250402	174500	4293620	2350	2350	2350	2350	0
129	20250402	174400	4293620	2350	2350	2350	2350	0
130	20250402	174300	4293620	2350	2350	2350	2350	0
131	20250402	174200	4293620	2350	2350	2350	2350	0
132	20250402	174100	4293620	2350	2350	2350	2350	0
133	20250402	174000	4293620	2350	2350	2350	2350	0
134	20250402	173900	4293620	2350	2350	2350	2350	0
135	20250402	173800	4293620	2350	2350	2350	2350	0
136	20250402	173700	4293620	2350	2350	2350	2350	0
137	20250402	173600	4293620	2350	2350	2350	2350	0
138	20250402	173500	4293620	2350	2350	2350	2350	0
139	20250402	173400	4293620	2350	2350	2350	2350	0
140	20250402	173300	4293620	2350	2350	2350	2350	0
141	20250402	173200	4293620	2350	2350	2350	2350	0
142	20250402	173100	4293620	2350	2350	2350	2350	0
143	20250402	173000	4293620	2350	2350	2350	2350	0
144	20250402	172900	4293620	2350	2350	2350	2350	0
145	20250402	172800	4293620	2350	2350	2350	2350	0
146	20250402	172700	4293620	2350	2350	2350	2350	0
147	20250402	172600	4293620	2350	2350	2350	2350	0
148	20250402	172500	4293620	2350	2350	2350	2350	0
149	20250402	172400	4293620	2350	2350	2350	2350	0
150	20250402	172300	4293620	2350	2350	2350	2350	0
151	20250402	172200	4293620	2350	2350	2350	2350	0
152	20250402	172100	4293620	2350	2350	2350	2350	95
153	20250402	172000	4293620	2350	2350	2350	2350	0
154	20250402	171900	4293620	2350	2350	2350	2350	0
155	20250402	171800	4293620	2350	2350	2350	2350	0
156	20250402	171700	4293620	2350	2350	2350	2350	0
157	20250402	171600	4293620	2350	2350	2350	2350	0
158	20250402	171500	4293620	2350	2350	2350	2350	0
159	20250402	171400	4293620	2350	2350	2350	2350	0
160	20250402	171300	4293620	2350	2350	2350	2350	0
161	20250402	171200	4293620	2350	2350	2350	2350	0
162	20250402	171100	4293620	2350	2350	2350	2350	0
163	20250402	171000	4293620	2350	2350	2350	2350	0
164	20250402	170900	4293620	2350	2350	2350	2350	0
165	20250402	170800	4293620	2350	2350	2350	2350	0
166	20250402	170700	4293620	2350	2350	2350	2350	0
167	20250402	170600	4293620	2350	2350	2350	2350	0
168	20250402	170500	4293620	2350	2350	2350	2350	0
169	20250402	170400	4293620	2350	2350	2350	2350	0
170	20250402	170300	4293620	2350	2350	2350	2350	0
171	20250402	170200	4293620	2350	2350	2350	2350	0
172	20250402	170100	4293620	2350	2350	2350	2350	0
173	20250402	170000	4293620	2350	2350	2350	2350	0
174	20250402	165900	4293620	2350	2350	2350	2350	0
175	20250402	165800	4293620	2350	2350	2350	2350	0
176	20250402	165700	4293620	2350	2350	2350	2350	0
177	20250402	165600	4293620	2350	2350	2350	2350	0
178	20250402	165500	4293620	2350	2350	2350	2350	0
179	20250402	165400	4293620	2350	2350	2350	2350	0
180	20250402	165300	4293620	2350	2350	2350	2350	0
181	20250402	165200	4293620	2350	2350	2350	2350	0
182	20250402	165100	4293620	2350	2350	2350	2350	95
183	20250402	165000	4293620	2350	2350	2350	2350	0
184	20250402	164900	4293620	2350	2350	2350	2350	0
185	20250402	164800	4293620	2350	2350	2350	2350	0
186	20250402	164700	4293620	2350	2350	2350	2350	0
187	20250402	164600	4293620	2350	2350	2350	2350	0
188	20250402	164500	4293620	2350	2350	2350	2350	0
189	20250402	164400	4293620	2350	2350	2350	2350	0
190	20250402	164300	4293620	2350	2350	2350	2350	0
191	20250402	164200	4293620	2350	2350	2350	2350	0
192	20250402	164100	4293620	2350	2350	2350	2350	0
193	20250402	164000	4293620	2350	2350	2350	2350	0
194	20250402	163900	4293620	2350	2350	2350	2350	0
195	20250402	163800	4293620	2350	2350	2350	2350	0
196	20250402	163700	4293620	2350	2350	2350	2350	0
197	20250402	163600	4293620	2350	2350	2350	2350	0
198	20250402	163500	4293620	2350	2350	2350	2350	0
199	20250402	163400	4293620	2350	2350	2350	2350	0
200	20250402	163300	4293620	2350	2350	2350	2350	0
201	20250402	163200	4293620	2350	2350	2350	2350	0
202	20250402	163100	4293620	2350	2350	2350	2350	0
203	20250402	163000	4293620	2350	2350	2350	2350	0
204	20250402	162900	4293620	2350	2350	2350	2350	0
205	20250402	162800	4293620	2350	2350	2350	2350	0
206	20250402	162700	4293620	2350	2350	2350	2350	0
207	20250402	162600	4293620	2350	2350	2350	2350	0
208	20250402	162500	4293620	2350	2350	2350	2350	0
209	20250402	162400	4293620	2350	2350	2350	2350	0
210	20250402	162300	4293620	2350	2350	2350	2350	0
211	20250402	162200	4293620	2350	2350	2350	2350	0
212	20250402	162100	4293620	2350	2350	2350	2350	95
213	20250402	162000	4293620	2350	2350	2350	2350	0
214	20250402	161900	4293620	2350	2350	2350	2350	0
215	20250402	161800	4293620	2350	2350	2350	2350	0
216	20250402	161700	4293620	2350	2350	2350	2350	0
217	20250402	161600	4293620	2350	2350	2350	2350	0
218	20250402	161500	4293620	2350	2350	2350	2350	0
219	20250402	161400	4293620	2350	2350	2350	2350	0
220	20250402	161300	4293620	2350	2350	2350	2350	0
221	20250402	161200	4293620	2350	2350	2350	2350	0
222	20250402	161100	4293620	2350	2350	2350	2350	0
223	20250402	161000	4293620	2350	2350	2350	2350	0
224	20250402	160900	4293620	2350	2350	2350	2350	0
225	20250402	160800	4293620	2350	2350	2350	2350	0
226	20250402	160700	4293620	2350	2350	2350	2350	0
227	20250402	160600	4293620	2350	2350	2350	2350	0
228	20250402	160500	4293620	2350	2350	2350	2350	0
229	20250402	160400	4293620	2350	2350	2350	2350	0
230	20250402	160300	4293620	2350	2350	2350	2350	0
231	20250402	160200	4293620	2350	2350	2350	2350	0
232	20250402	160100	4293620	2350	2350	2350	2350	0
233	20250402	160000	4293620	2350	2350	2350	2350	0
234	20250402	155900	4293620	2350	2350	2350	2350	0
235	20250402	155800	4293620	2350	2350	2350	2350	0
236	20250402	155700	4293620	2350	2350	2350	2350	0
237	20250402	155600	4293620	2350	2350	2350	2350	0
238	20250402	155500	4293620	2350	2350	2350	2350	0
239	20250402	155400	4293620	2350	2350	2350	2350	0
240	20250402	155300	4293620	2350	2350	2350	2350	0
241	20250402	155200	4293620	2350	2350	2350	2350	0
242	20250402	155100	4293620	2350	2350	2350	2350	95
243	20250402	155000	4293620	2350	2350	2350	2350	0
244	20250402	154900	4293620	2350	2350	2350	2350	0
245	20250402	154800	4293620	2350	2350	2350	2350	0
246	20250402	154700	4293620	2350	2350	2350	2350	0
247	20250402	154600	4293620	2350	2350	2350	2350	0
248	20250402	154500	4293620	2350	2350	2350	2350	0
249	20250402	154400	4293620	2350	2350	2350	2350	0
250	20250402	154300	4293620	2350	2350	2350	2350	0
251	20250402	154200	4293620	2350	2350	2350	2350	0
252	20250402	154100	4293620	2350	2350	2350	2350	0
253	20250402	154000	4293620	2350	2350	2350	2350	0
254	20250402	153900	4293620	2350	2350	2350	2350	0
255	20250402	153800	4293620	2350	2350	2350	2350	0
256	20250402	153700	4293620	2350	2350	2350	2350	0
257	20250402	153600	4293620	2350	2350	2350	2350	0
258	20250402	153500	4293620	2350	2350	2350	2350	0
259	20250402	153400	4293620	2350	2350	2350	2350	0
260	20250402	153300	4293620	2350	2350	2350	2350	0
261	20250402	153200	4293620	2350	2350	2350	2350	0
262	20250402	153100	4293620	2350	2350	2350	2350	0
263	20250402	153000	4293620	2350	2350	2350	2350	95
264	20250402	152900	4070370	2410	2410	2410	2410	0
265	20250402	152800	4070370	2410	2410	2410	2410	0
266	20250402	152700	4070370	2410	2410	2410	2410	0
267	20250402	152600	4070370	2410	2410	2410	2410	0
268	20250402	152500	4070370	2410	2410	2410	2410	0
269	20250402	152400	4070370	2410	2410	2410	2410	0
270	20250402	152300	4070370	2410	2410	2410	2410	0
271	20250402	152200	4070370	2410	2410	2410	2410	0
272	20250402	152100	4070370	2410	2410	2410	2410	0
273	20250402	152000	4070370	2410	2410	2410	2410	0
274	20250402	151900	4070370	2410	2410	2410	2410	0
275	20250402	151800	4070370	2410	2410	2410	2410	0
276	20250402	151700	4070370	2410	2410	2410	2410	0
277	20250402	151600	4070370	2410	2410	2410	2410	0
278	20250402	151500	4070370	2410	2410	2410	2410	0
279	20250402	151400	4070370	2410	2410	2410	2410	0
280	20250402	151300	4070370	2410	2410	2410	2410	0
281	20250402	151200	4070370	2410	2410	2410	2410	0
282	20250402	151100	4070370	2410	2410	2410	2410	0
283	20250402	151000	4070370	2410	2410	2410	2410	0
284	20250402	150900	4070370	2410	2410	2410	2410	0
285	20250402	150800	4070370	2410	2410	2410	2410	0
286	20250402	150700	4070370	2410	2410	2410	2410	0
287	20250402	150600	4070370	2410	2410	2410	2410	0
288	20250402	150500	4070370	2410	2410	2410	2410	0
289	20250402	150400	4070370	2410	2410	2410	2410	0
290	20250402	150300	4070370	2410	2410	2410	2410	0
291	20250402	150200	4070370	2410	2410	2410	2410	0
292	20250402	150100	4070370	2410	2410	2410	2410	0
293	20250402	150000	4070370	2410	2410	2410	2410	0
294	20250402	145900	4070370	2410	2410	2410	2410	1
295	20250402	145800	4067960	2400	2400	2400	2400	0
296	20250402	145700	4067960	2400	2400	2400	2400	0
297	20250402	145600	4067960	2400	2400	2400	2400	0
298	20250402	145500	4067960	2400	2400	2400	2400	0
299	20250402	145400	4067960	2400	2400	2400	2400	0
300	20250402	145300	4067960	2400	2400	2400	2400	0
301	20250402	145200	4067960	2400	2400	2400	2400	0
302	20250402	145100	4067960	2400	2400	2400	2400	0
303	20250402	145000	4067960	2400	2400	2400	2400	0
304	20250402	144900	4067960	2400	2405	2405	2400	4
305	20250402	144800	4058355	2410	2410	2410	2410	0
306	20250402	144700	4058355	2410	2410	2410	2410	0
307	20250402	144600	4058355	2410	2410	2410	2410	0
308	20250402	144500	4058355	2410	2410	2410	2410	0
309	20250402	144400	4058355	2410	2410	2410	2410	0
310	20250402	144300	4058355	2410	2410	2410	2410	0
311	20250402	144200	4058355	2410	2410	2410	2410	0
312	20250402	144100	4058355	2410	2410	2410	2410	0
313	20250402	144000	4058355	2410	2410	2410	2410	0
314	20250402	143900	4058355	2410	2410	2410	2410	0
315	20250402	143800	4058355	2410	2410	2410	2410	0
316	20250402	143700	4058355	2410	2410	2410	2410	0
317	20250402	143600	4058355	2410	2410	2410	2410	0
318	20250402	143500	4058355	2410	2410	2410	2410	0
319	20250402	143400	4058355	2410	2410	2410	2410	0
320	20250402	143300	4058355	2410	2410	2410	2410	0
321	20250402	143200	4058355	2410	2410	2410	2410	0
322	20250402	143100	4058355	2410	2410	2410	2410	0
323	20250402	143000	4058355	2410	2410	2410	2410	0
324	20250402	142900	4058355	2410	2410	2410	2410	0
325	20250402	142800	4058355	2410	2410	2410	2410	0
326	20250402	142700	4058355	2410	2410	2410	2410	0
327	20250402	142600	4058355	2410	2415	2415	2410	2
328	20250402	142500	4053530	2420	2420	2420	2420	0
329	20250402	142400	4053530	2420	2420	2420	2420	0
330	20250402	142300	4053530	2420	2420	2420	2420	0
331	20250402	142200	4053530	2420	2420	2420	2420	0
332	20250402	142100	4053530	2420	2420	2420	2420	0
333	20250402	142000	4053530	2420	2420	2420	2420	0
334	20250402	141900	4053530	2420	2420	2420	2420	0
335	20250402	141800	4053530	2420	2420	2420	2420	0
336	20250402	141700	4053530	2420	2420	2420	2420	0
337	20250402	141600	4053530	2420	2420	2420	2420	0
338	20250402	141500	4053530	2420	2420	2420	2420	0
339	20250402	141400	4053530	2420	2420	2420	2420	1
340	20250402	141300	4051110	2440	2440	2440	2440	0
341	20250402	141200	4051110	2440	2440	2440	2440	0
342	20250402	141100	4051110	2440	2440	2440	2440	0
343	20250402	141000	4051110	2440	2440	2440	2440	0
344	20250402	140900	4051110	2440	2440	2440	2440	0
345	20250402	140800	4051110	2440	2440	2440	2440	0
346	20250402	140700	4051110	2440	2440	2440	2440	0
347	20250402	140600	4051110	2440	2440	2440	2440	0
348	20250402	140500	4051110	2440	2440	2440	2440	0
349	20250402	140400	4051110	2440	2440	2440	2440	0
350	20250402	140300	4051110	2440	2440	2440	2440	0
351	20250402	140200	4051110	2440	2440	2440	2440	0
352	20250402	140100	4051110	2440	2440	2440	2440	0
353	20250402	140000	4051110	2440	2440	2440	2440	0
354	20250402	135900	4051110	2440	2440	2440	2440	0
355	20250402	135800	4051110	2440	2440	2440	2440	0
356	20250402	135700	4051110	2440	2440	2440	2440	0
357	20250402	135600	4051110	2440	2440	2440	2440	0
358	20250402	135500	4051110	2440	2440	2440	2440	0
359	20250402	135400	4051110	2440	2440	2440	2440	0
360	20250402	135300	4051110	2440	2440	2440	2440	0
361	20250402	135200	4051110	2440	2440	2440	2440	0
362	20250402	135100	4051110	2440	2440	2440	2440	0
363	20250402	135000	4051110	2440	2440	2440	2440	0
364	20250402	134900	4051110	2440	2440	2440	2440	0
365	20250402	134800	4051110	2440	2440	2440	2440	0
366	20250402	134700	4051110	2440	2440	2440	2440	0
367	20250402	134600	4051110	2440	2440	2440	2440	0
368	20250402	134500	4051110	2440	2440	2440	2440	0
369	20250402	134400	4051110	2440	2440	2440	2440	0
370	20250402	134300	4051110	2440	2440	2440	2440	0
371	20250402	134200	4051110	2440	2440	2440	2440	0
372	20250402	134100	4051110	2440	2440	2440	2440	0
373	20250402	134000	4051110	2440	2440	2440	2440	0
374	20250402	133900	4051110	2440	2440	2440	2440	0
375	20250402	133800	4051110	2440	2440	2440	2440	0
376	20250402	133700	4051110	2440	2440	2440	2440	0
377	20250402	133600	4051110	2440	2440	2440	2440	0
378	20250402	133500	4051110	2440	2440	2440	2440	0
379	20250402	133400	4051110	2440	2440	2440	2440	0
380	20250402	133300	4051110	2440	2440	2440	2440	0
381	20250402	133200	4051110	2440	2440	2440	2440	1
382	20250402	133100	4048670	2400	2400	2400	2400	0
383	20250402	133000	4048670	2400	2400	2400	2400	0
384	20250402	132900	4048670	2400	2400	2400	2400	0
385	20250402	132800	4048670	2400	2400	2400	2400	0
386	20250402	132700	4048670	2400	2400	2400	2400	0
387	20250402	132600	4048670	2400	2400	2400	2400	0
388	20250402	132500	4048670	2400	2400	2400	2400	0
389	20250402	132400	4048670	2400	2400	2400	2400	0
390	20250402	132300	4048670	2400	2400	2400	2400	0
391	20250402	132200	4048670	2400	2400	2400	2400	0
392	20250402	132100	4048670	2400	2400	2400	2400	4
393	20250402	132000	4039070	2400	2395	2400	2395	600
394	20250402	131900	2599510	2395	2395	2395	2395	9
395	20250402	131800	2577955	2395	2395	2395	2395	0
396	20250402	131700	2577955	2395	2395	2395	2395	0
397	20250402	131600	2577955	2395	2395	2395	2395	0
398	20250402	131500	2577955	2395	2395	2395	2395	0
399	20250402	131400	2577955	2395	2395	2395	2395	0
400	20250402	131300	2577955	2395	2395	2395	2395	0
401	20250402	131200	2577955	2395	2395	2395	2395	0
402	20250402	131100	2577955	2395	2395	2395	2395	0
403	20250402	131000	2577955	2395	2395	2395	2395	0
404	20250402	130900	2577955	2395	2395	2395	2395	0
405	20250402	130800	2577955	2395	2395	2395	2395	0
406	20250402	130700	2577955	2395	2395	2395	2395	0
407	20250402	130600	2577955	2395	2395	2395	2395	0
408	20250402	130500	2577955	2395	2395	2395	2395	0
409	20250402	130400	2577955	2395	2395	2395	2395	0
410	20250402	130300	2577955	2395	2395	2395	2395	0
411	20250402	130200	2577955	2395	2395	2395	2395	1
412	20250402	130100	2575560	2400	2400	2400	2400	0
413	20250402	130000	2575560	2400	2400	2400	2400	0
414	20250402	125900	2575560	2400	2400	2400	2400	0
415	20250402	125800	2575560	2400	2400	2400	2400	0
416	20250402	125700	2575560	2400	2400	2400	2400	0
417	20250402	125600	2575560	2400	2400	2400	2400	0
418	20250402	125500	2575560	2400	2400	2400	2400	0
419	20250402	125400	2575560	2400	2400	2400	2400	0
420	20250402	125300	2575560	2400	2400	2400	2400	0
421	20250402	125200	2575560	2400	2400	2400	2400	0
422	20250402	125100	2575560	2400	2400	2400	2400	0
423	20250402	125000	2575560	2400	2400	2400	2400	0
424	20250402	124900	2575560	2400	2400	2400	2400	0
425	20250402	124800	2575560	2400	2400	2400	2400	0
426	20250402	124700	2575560	2400	2400	2400	2400	0
427	20250402	124600	2575560	2400	2400	2400	2400	0
428	20250402	124500	2575560	2400	2400	2400	2400	2
429	20250402	124400	2570760	2400	2400	2400	2400	0
430	20250402	124300	2570760	2400	2400	2400	2400	0
431	20250402	124200	2570760	2400	2400	2400	2400	0
432	20250402	124100	2570760	2400	2400	2400	2400	0
433	20250402	124000	2570760	2400	2400	2400	2400	0
434	20250402	123900	2570760	2400	2400	2400	2400	0
435	20250402	123800	2570760	2400	2400	2400	2400	0
436	20250402	123700	2570760	2400	2400	2400	2400	0
437	20250402	123600	2570760	2400	2400	2400	2400	0
438	20250402	123500	2570760	2400	2400	2400	2400	0
439	20250402	123400	2570760	2400	2400	2400	2400	0
440	20250402	123300	2570760	2400	2400	2400	2400	0
441	20250402	123200	2570760	2400	2400	2400	2400	0
442	20250402	123100	2570760	2400	2400	2400	2400	0
443	20250402	123000	2570760	2400	2400	2400	2400	0
444	20250402	122900	2570760	2400	2400	2400	2400	0
445	20250402	122800	2570760	2400	2400	2400	2400	0
446	20250402	122700	2570760	2400	2400	2400	2400	1
447	20250402	122600	2568360	2400	2400	2400	2400	1
448	20250402	122500	2565960	2465	2465	2465	2465	0
449	20250402	122400	2565960	2465	2465	2465	2465	0
450	20250402	122300	2565960	2465	2465	2465	2465	0
451	20250402	122200	2565960	2465	2465	2465	2465	0
452	20250402	122100	2565960	2465	2465	2465	2465	0
453	20250402	122000	2565960	2465	2465	2465	2465	0
454	20250402	121900	2565960	2465	2465	2465	2465	0
455	20250402	121800	2565960	2465	2465	2465	2465	0
456	20250402	121700	2565960	2465	2465	2465	2465	0
457	20250402	121600	2565960	2465	2465	2465	2465	0
458	20250402	121500	2565960	2465	2465	2465	2465	0
459	20250402	121400	2565960	2465	2465	2465	2465	0
460	20250402	121300	2565960	2465	2465	2465	2465	0
461	20250402	121200	2565960	2465	2465	2465	2465	0
462	20250402	121100	2565960	2465	2465	2465	2465	0
463	20250402	121000	2565960	2465	2465	2465	2465	0
464	20250402	120900	2565960	2465	2465	2465	2465	0
465	20250402	120800	2565960	2465	2465	2465	2465	0
466	20250402	120700	2565960	2465	2465	2465	2465	0
467	20250402	120600	2565960	2465	2465	2465	2465	0
468	20250402	120500	2565960	2465	2465	2465	2465	0
469	20250402	120400	2565960	2465	2465	2465	2465	0
470	20250402	120300	2565960	2465	2465	2465	2465	0
471	20250402	120200	2565960	2465	2465	2465	2465	0
472	20250402	120100	2565960	2465	2465	2465	2465	0
473	20250402	120000	2565960	2465	2465	2465	2465	0
474	20250402	115900	2565960	2465	2465	2465	2465	0
475	20250402	115800	2565960	2465	2465	2465	2465	0
476	20250402	115700	2565960	2465	2465	2465	2465	0
477	20250402	115600	2565960	2465	2465	2465	2465	0
478	20250402	115500	2565960	2465	2465	2465	2465	0
479	20250402	115400	2565960	2465	2465	2465	2465	0
480	20250402	115300	2565960	2465	2465	2465	2465	0
481	20250402	115200	2565960	2465	2465	2465	2465	0
482	20250402	115100	2565960	2465	2465	2465	2465	0
483	20250402	115000	2565960	2465	2465	2465	2465	0
484	20250402	114900	2565960	2465	2465	2465	2465	0
485	20250402	114800	2565960	2465	2465	2465	2465	0
486	20250402	114700	2565960	2465	2465	2465	2465	0
487	20250402	114600	2565960	2465	2465	2465	2465	0
488	20250402	114500	2565960	2465	2465	2465	2465	0
489	20250402	114400	2565960	2465	2465	2465	2465	0
490	20250402	114300	2565960	2465	2465	2465	2465	0
491	20250402	114200	2565960	2465	2465	2465	2465	0
492	20250402	114100	2565960	2465	2465	2465	2465	0
493	20250402	114000	2565960	2465	2465	2465	2465	0
494	20250402	113900	2565960	2465	2465	2465	2465	0
495	20250402	113800	2565960	2465	2465	2465	2465	0
496	20250402	113700	2565960	2465	2465	2465	2465	0
497	20250402	113600	2565960	2465	2465	2465	2465	0
498	20250402	113500	2565960	2465	2465	2465	2465	0
499	20250402	113400	2565960	2465	2465	2465	2465	0
500	20250402	113300	2565960	2465	2465	2465	2465	0
501	20250402	113200	2565960	2465	2465	2465	2465	0
502	20250402	113100	2565960	2465	2465	2465	2465	0
503	20250402	113000	2565960	2465	2465	2465	2465	0
504	20250402	112900	2565960	2465	2465	2465	2465	0
505	20250402	112800	2565960	2465	2465	2465	2465	0
506	20250402	112700	2565960	2465	2465	2465	2465	0
507	20250402	112600	2565960	2465	2465	2465	2465	0
508	20250402	112500	2565960	2465	2465	2465	2465	0
509	20250402	112400	2565960	2465	2465	2465	2465	0
510	20250402	112300	2565960	2465	2465	2465	2465	0
511	20250402	112200	2565960	2465	2465	2465	2465	0
512	20250402	112100	2565960	2465	2465	2465	2465	0
513	20250402	112000	2565960	2465	2465	2465	2465	0
514	20250402	111900	2565960	2465	2465	2465	2465	0
515	20250402	111800	2565960	2465	2465	2465	2465	0
516	20250402	111700	2565960	2465	2465	2465	2465	0
517	20250402	111600	2565960	2465	2465	2465	2465	0
518	20250402	111500	2565960	2465	2465	2465	2465	0
519	20250402	111400	2565960	2465	2465	2465	2465	0
520	20250402	111300	2565960	2465	2465	2465	2465	0
521	20250402	111200	2565960	2465	2465	2465	2465	0
522	20250402	111100	2565960	2465	2465	2465	2465	0
523	20250402	111000	2565960	2465	2465	2465	2465	0
524	20250402	110900	2565960	2465	2465	2465	2465	0
525	20250402	110800	2565960	2465	2465	2465	2465	0
526	20250402	110700	2565960	2465	2465	2465	2465	0
527	20250402	110600	2565960	2465	2465	2465	2465	0
528	20250402	110500	2565960	2465	2465	2465	2465	0
529	20250402	110400	2565960	2465	2465	2465	2465	0
530	20250402	110300	2565960	2465	2465	2465	2465	0
531	20250402	110200	2565960	2465	2465	2465	2465	0
532	20250402	110100	2565960	2465	2465	2465	2465	0
533	20250402	110000	2565960	2465	2465	2465	2465	0
534	20250402	105900	2565960	2465	2465	2465	2465	0
535	20250402	105800	2565960	2465	2465	2465	2465	0
536	20250402	105700	2565960	2465	2465	2465	2465	0
537	20250402	105600	2565960	2465	2465	2465	2465	0
538	20250402	105500	2565960	2465	2465	2465	2465	0
539	20250402	105400	2565960	2465	2465	2465	2465	0
540	20250402	105300	2565960	2465	2465	2465	2465	0
541	20250402	105200	2565960	2465	2465	2465	2465	0
542	20250402	105100	2565960	2465	2465	2465	2465	0
543	20250402	105000	2565960	2465	2465	2465	2465	0
544	20250402	104900	2565960	2465	2465	2465	2465	0
545	20250402	104800	2565960	2465	2465	2465	2465	0
546	20250402	104700	2565960	2465	2465	2465	2465	0
547	20250402	104600	2565960	2465	2465	2465	2465	0
548	20250402	104500	2565960	2465	2465	2465	2465	0
549	20250402	104400	2565960	2465	2465	2465	2465	1
550	20250402	104300	2563495	2350	2350	2350	2350	0
551	20250402	104200	2563495	2350	2350	2350	2350	0
552	20250402	104100	2563495	2350	2350	2350	2350	0
553	20250402	104000	2563495	2350	2350	2350	2350	0
554	20250402	103900	2563495	2350	2350	2350	2350	0
555	20250402	103800	2563495	2350	2350	2350	2350	0
556	20250402	103700	2563495	2350	2350	2350	2350	0
557	20250402	103600	2563495	2350	2350	2350	2350	0
558	20250402	103500	2563495	2350	2350	2350	2350	0
559	20250402	103400	2563495	2350	2360	2360	2350	700
560	20250402	103300	914960	2350	2350	2350	2350	0
561	20250402	103200	914960	2350	2350	2350	2350	0
562	20250402	103100	914960	2350	2350	2350	2350	0
563	20250402	103000	914960	2350	2350	2350	2350	0
564	20250402	102900	914960	2350	2350	2350	2350	0
565	20250402	102800	914960	2350	2350	2350	2350	0
566	20250402	102700	914960	2350	2350	2350	2350	0
567	20250402	102600	914960	2350	2350	2350	2350	0
568	20250402	102500	914960	2350	2350	2350	2350	0
569	20250402	102400	914960	2350	2350	2350	2350	0
570	20250402	102300	914960	2350	2350	2350	2350	0
571	20250402	102200	914960	2350	2350	2350	2350	0
572	20250402	102100	914960	2350	2350	2350	2350	0
573	20250402	102000	914960	2350	2350	2350	2350	0
574	20250402	101900	914960	2350	2350	2350	2350	0
575	20250402	101800	914960	2350	2350	2350	2350	0
576	20250402	101700	914960	2350	2350	2350	2350	0
577	20250402	101600	914960	2350	2350	2350	2350	0
578	20250402	101500	914960	2350	2350	2350	2350	0
579	20250402	101400	914960	2350	2350	2350	2350	0
580	20250402	101300	914960	2350	2350	2350	2350	0
581	20250402	101200	914960	2350	2350	2350	2350	0
582	20250402	101100	914960	2350	2350	2350	2350	0
583	20250402	101000	914960	2350	2350	2350	2350	0
584	20250402	100900	914960	2350	2350	2350	2350	0
585	20250402	100800	914960	2350	2350	2350	2350	0
586	20250402	100700	914960	2350	2350	2350	2350	0
587	20250402	100600	914960	2350	2350	2350	2350	0
588	20250402	100500	914960	2350	2350	2350	2350	0
589	20250402	100400	914960	2350	2350	2350	2350	0
590	20250402	100300	914960	2350	2350	2350	2350	0
591	20250402	100200	914960	2350	2350	2350	2350	0
592	20250402	100100	914960	2350	2350	2350	2350	0
593	20250402	100000	914960	2350	2350	2350	2350	0
594	20250402	095900	914960	2350	2350	2350	2350	0
595	20250402	095800	914960	2350	2350	2350	2350	0
596	20250402	095700	914960	2350	2350	2350	2350	0
597	20250402	095600	914960	2350	2350	2350	2350	0
598	20250402	095500	914960	2350	2350	2350	2350	0
599	20250402	095400	914960	2350	2350	2350	2350	0
600	20250402	095300	914960	2350	2350	2350	2350	0
601	20250402	095200	914960	2350	2350	2350	2350	0
602	20250402	095100	914960	2350	2350	2350	2350	0
603	20250402	095000	914960	2350	2350	2350	2350	220
604	20250402	094900	397960	2350	2350	2350	2350	0
605	20250402	094800	397960	2350	2350	2350	2350	160
606	20250402	094700	21960	2440	2440	2440	2440	0
607	20250402	094600	21960	2440	2440	2440	2440	0
608	20250402	094500	21960	2440	2440	2440	2440	0
609	20250402	094400	21960	2440	2440	2440	2440	0
610	20250402	094300	21960	2440	2440	2440	2440	0
611	20250402	094200	21960	2440	2440	2440	2440	0
612	20250402	094100	21960	2440	2440	2440	2440	0
613	20250402	094000	21960	2440	2440	2440	2440	0
614	20250402	093900	21960	2440	2440	2440	2440	9
615	20250402	093800	0	2440	2440	2440	2440	0
616	20250402	093700	0	2440	2440	2440	2440	0
617	20250402	093600	0	2440	2440	2440	2440	0
618	20250402	093500	0	2440	2440	2440	2440	0
619	20250402	093400	0	2440	2440	2440	2440	0
620	20250402	093300	0	2440	2440	2440	2440	0
621	20250402	093200	0	2440	2440	2440	2440	0
622	20250402	093100	0	2440	2440	2440	2440	0
623	20250402	093000	0	2440	2440	2440	2440	0
624	20250402	092900	0	2440	2440	2440	2440	0
625	20250402	092800	0	2440	2440	2440	2440	0
626	20250402	092700	0	2440	2440	2440	2440	0
627	20250402	092600	0	2440	2440	2440	2440	0
628	20250402	092500	0	2440	2440	2440	2440	0
629	20250402	092400	0	2440	2440	2440	2440	0
630	20250402	092300	0	2440	2440	2440	2440	0
631	20250402	092200	0	2440	2440	2440	2440	0
632	20250402	092100	0	2440	2440	2440	2440	0
633	20250402	092000	0	2440	2440	2440	2440	0
634	20250402	091900	0	2440	2440	2440	2440	0
635	20250402	091800	0	2440	2440	2440	2440	0
636	20250402	091700	0	2440	2440	2440	2440	0
637	20250402	091600	0	2440	2440	2440	2440	0
638	20250402	091500	0	2440	2440	2440	2440	0
639	20250402	091400	0	2440	2440	2440	2440	0
640	20250402	091300	0	2440	2440	2440	2440	0
641	20250402	091200	0	2440	2440	2440	2440	0
642	20250402	091100	0	2440	2440	2440	2440	0
643	20250402	091000	0	2440	2440	2440	2440	0
644	20250402	090900	0	2440	2440	2440	2440	0
645	20250402	090800	0	2440	2440	2440	2440	0
646	20250402	090700	0	2440	2440	2440	2440	0
647	20250402	090600	0	2440	2440	2440	2440	0
648	20250402	090500	0	2440	2440	2440	2440	0
649	20250402	090400	0	2440	2440	2440	2440	0
650	20250402	090300	0	2440	2440	2440	2440	0
651	20250402	090200	0	2440	2440	2440	2440	0
652	20250402	090100	0	2440	2440	2440	2440	0
653	20250402	090000	0	2440	2440	2440	2440	0