KissMeData/437780/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	211600	19805885	2125	2125	2125	2125	954
3	20250404	211500	19805885	2125	2125	2125	2125	0
4	20250404	211400	19805885	2125	2125	2125	2125	0
5	20250404	211300	19805885	2125	2125	2125	2125	0
6	20250404	211200	19805885	2125	2125	2125	2125	0
7	20250404	211100	19805885	2125	2125	2125	2125	0
8	20250404	211000	19805885	2125	2125	2125	2125	0
9	20250404	210900	19805885	2125	2125	2125	2125	0
10	20250404	210800	19805885	2125	2125	2125	2125	0
11	20250404	210700	19805885	2125	2125	2125	2125	0
12	20250404	210600	19805885	2125	2125	2125	2125	0
13	20250404	210500	19805885	2125	2125	2125	2125	0
14	20250404	210400	19805885	2125	2125	2125	2125	0
15	20250404	210300	19805885	2125	2125	2125	2125	0
16	20250404	210200	19805885	2125	2125	2125	2125	0
17	20250404	210100	19805885	2125	2125	2125	2125	0
18	20250404	210000	19805885	2125	2125	2125	2125	0
19	20250404	205900	19805885	2125	2125	2125	2125	0
20	20250404	205800	19805885	2125	2125	2125	2125	0
21	20250404	205700	19805885	2125	2125	2125	2125	0
22	20250404	205600	19805885	2125	2125	2125	2125	0
23	20250404	205500	19805885	2125	2125	2125	2125	0
24	20250404	205400	19805885	2125	2125	2125	2125	0
25	20250404	205300	19805885	2125	2125	2125	2125	0
26	20250404	205200	19805885	2125	2125	2125	2125	0
27	20250404	205100	19805885	2125	2125	2125	2125	0
28	20250404	205000	19805885	2125	2125	2125	2125	0
29	20250404	204900	19805885	2125	2125	2125	2125	0
30	20250404	204800	19805885	2125	2125	2125	2125	0
31	20250404	204700	19805885	2125	2125	2125	2125	0
32	20250404	204600	19805885	2125	2125	2125	2125	954
33	20250404	204500	19805885	2125	2125	2125	2125	0
34	20250404	204400	19805885	2125	2125	2125	2125	0
35	20250404	204300	19805885	2125	2125	2125	2125	0
36	20250404	204200	19805885	2125	2125	2125	2125	0
37	20250404	204100	19805885	2125	2125	2125	2125	0
38	20250404	204000	19805885	2125	2125	2125	2125	0
39	20250404	203900	19805885	2125	2125	2125	2125	0
40	20250404	203800	19805885	2125	2125	2125	2125	0
41	20250404	203700	19805885	2125	2125	2125	2125	0
42	20250404	203600	19805885	2125	2125	2125	2125	0
43	20250404	203500	19805885	2125	2125	2125	2125	0
44	20250404	203400	19805885	2125	2125	2125	2125	0
45	20250404	203300	19805885	2125	2125	2125	2125	0
46	20250404	203200	19805885	2125	2125	2125	2125	0
47	20250404	203100	19805885	2125	2125	2125	2125	0
48	20250404	203000	19805885	2125	2125	2125	2125	0
49	20250404	202900	19805885	2125	2125	2125	2125	0
50	20250404	202800	19805885	2125	2125	2125	2125	0
51	20250404	202700	19805885	2125	2125	2125	2125	0
52	20250404	202600	19805885	2125	2125	2125	2125	0
53	20250404	202500	19805885	2125	2125	2125	2125	0
54	20250404	202400	19805885	2125	2125	2125	2125	0
55	20250404	202300	19805885	2125	2125	2125	2125	0
56	20250404	202200	19805885	2125	2125	2125	2125	0
57	20250404	202100	19805885	2125	2125	2125	2125	0
58	20250404	202000	19805885	2125	2125	2125	2125	0
59	20250404	201900	19805885	2125	2125	2125	2125	0
60	20250404	201800	19805885	2125	2125	2125	2125	0
61	20250404	201700	19805885	2125	2125	2125	2125	0
62	20250404	201600	19805885	2125	2125	2125	2125	954
63	20250404	201500	19805885	2125	2125	2125	2125	0
64	20250404	201400	19805885	2125	2125	2125	2125	0
65	20250404	201300	19805885	2125	2125	2125	2125	0
66	20250404	201200	19805885	2125	2125	2125	2125	0
67	20250404	201100	19805885	2125	2125	2125	2125	0
68	20250404	201000	19805885	2125	2125	2125	2125	0
69	20250404	200900	19805885	2125	2125	2125	2125	0
70	20250404	200800	19805885	2125	2125	2125	2125	0
71	20250404	200700	19805885	2125	2125	2125	2125	0
72	20250404	200600	19805885	2125	2125	2125	2125	0
73	20250404	200500	19805885	2125	2125	2125	2125	0
74	20250404	200400	19805885	2125	2125	2125	2125	0
75	20250404	200300	19805885	2125	2125	2125	2125	0
76	20250404	200200	19805885	2125	2125	2125	2125	0
77	20250404	200100	19805885	2125	2125	2125	2125	0
78	20250404	200000	19805885	2125	2125	2125	2125	0
79	20250404	195900	19805885	2125	2125	2125	2125	0
80	20250404	195800	19805885	2125	2125	2125	2125	0
81	20250404	195700	19805885	2125	2125	2125	2125	0
82	20250404	195600	19805885	2125	2125	2125	2125	0
83	20250404	195500	19805885	2125	2125	2125	2125	0
84	20250404	195400	19805885	2125	2125	2125	2125	0
85	20250404	195300	19805885	2125	2125	2125	2125	0
86	20250404	195200	19805885	2125	2125	2125	2125	0
87	20250404	195100	19805885	2125	2125	2125	2125	0
88	20250404	195000	19805885	2125	2125	2125	2125	0
89	20250404	194900	19805885	2125	2125	2125	2125	0
90	20250404	194800	19805885	2125	2125	2125	2125	0
91	20250404	194700	19805885	2125	2125	2125	2125	0
92	20250404	194600	19805885	2125	2125	2125	2125	954
93	20250404	194500	19805885	2125	2125	2125	2125	0
94	20250404	194400	19805885	2125	2125	2125	2125	0
95	20250404	194300	19805885	2125	2125	2125	2125	0
96	20250404	194200	19805885	2125	2125	2125	2125	0
97	20250404	194100	19805885	2125	2125	2125	2125	0
98	20250404	194000	19805885	2125	2125	2125	2125	0
99	20250404	193900	19805885	2125	2125	2125	2125	0
100	20250404	193800	19805885	2125	2125	2125	2125	0
101	20250404	193700	19805885	2125	2125	2125	2125	0
102	20250404	193600	19805885	2125	2125	2125	2125	0
103	20250404	193500	19805885	2125	2125	2125	2125	0
104	20250404	193400	19805885	2125	2125	2125	2125	0
105	20250404	193300	19805885	2125	2125	2125	2125	0
106	20250404	193200	19805885	2125	2125	2125	2125	0
107	20250404	193100	19805885	2125	2125	2125	2125	0
108	20250404	193000	19805885	2125	2125	2125	2125	0
109	20250404	192900	19805885	2125	2125	2125	2125	0
110	20250404	192800	19805885	2125	2125	2125	2125	0
111	20250404	192700	19805885	2125	2125	2125	2125	0
112	20250404	192600	19805885	2125	2125	2125	2125	0
113	20250404	192500	19805885	2125	2125	2125	2125	0
114	20250404	192400	19805885	2125	2125	2125	2125	0
115	20250404	192300	19805885	2125	2125	2125	2125	0
116	20250404	192200	19805885	2125	2125	2125	2125	0
117	20250404	192100	19805885	2125	2125	2125	2125	0
118	20250404	192000	19805885	2125	2125	2125	2125	0
119	20250404	191900	19805885	2125	2125	2125	2125	0
120	20250404	191800	19805885	2125	2125	2125	2125	0
121	20250404	191700	19805885	2125	2125	2125	2125	0
122	20250404	191600	19805885	2125	2125	2125	2125	954
123	20250404	191500	19805885	2125	2125	2125	2125	0
124	20250404	191400	19805885	2125	2125	2125	2125	0
125	20250404	191300	19805885	2125	2125	2125	2125	0
126	20250404	191200	19805885	2125	2125	2125	2125	0
127	20250404	191100	19805885	2125	2125	2125	2125	0
128	20250404	191000	19805885	2125	2125	2125	2125	0
129	20250404	190900	19805885	2125	2125	2125	2125	0
130	20250404	190800	19805885	2125	2125	2125	2125	0
131	20250404	190700	19805885	2125	2125	2125	2125	0
132	20250404	190600	19805885	2125	2125	2125	2125	0
133	20250404	190500	19805885	2125	2125	2125	2125	0
134	20250404	190400	19805885	2125	2125	2125	2125	0
135	20250404	190300	19805885	2125	2125	2125	2125	0
136	20250404	190200	19805885	2125	2125	2125	2125	0
137	20250404	190100	19805885	2125	2125	2125	2125	0
138	20250404	190000	19805885	2125	2125	2125	2125	0
139	20250404	185900	19805885	2125	2125	2125	2125	0
140	20250404	185800	19805885	2125	2125	2125	2125	0
141	20250404	185700	19805885	2125	2125	2125	2125	0
142	20250404	185600	19805885	2125	2125	2125	2125	0
143	20250404	185500	19805885	2125	2125	2125	2125	0
144	20250404	185400	19805885	2125	2125	2125	2125	0
145	20250404	185300	19805885	2125	2125	2125	2125	0
146	20250404	185200	19805885	2125	2125	2125	2125	0
147	20250404	185100	19805885	2125	2125	2125	2125	0
148	20250404	185000	19805885	2125	2125	2125	2125	0
149	20250404	184900	19805885	2125	2125	2125	2125	0
150	20250404	184800	19805885	2125	2125	2125	2125	0
151	20250404	184700	19805885	2125	2125	2125	2125	0
152	20250404	184600	19805885	2125	2125	2125	2125	954
153	20250404	184500	19805885	2125	2125	2125	2125	0
154	20250404	184400	19805885	2125	2125	2125	2125	0
155	20250404	184300	19805885	2125	2125	2125	2125	0
156	20250404	184200	19805885	2125	2125	2125	2125	0
157	20250404	184100	19805885	2125	2125	2125	2125	0
158	20250404	184000	19805885	2125	2125	2125	2125	0
159	20250404	183900	19805885	2125	2125	2125	2125	0
160	20250404	183800	19805885	2125	2125	2125	2125	0
161	20250404	183700	19805885	2125	2125	2125	2125	0
162	20250404	183600	19805885	2125	2125	2125	2125	0
163	20250404	183500	19805885	2125	2125	2125	2125	0
164	20250404	183400	19805885	2125	2125	2125	2125	0
165	20250404	183300	19805885	2125	2125	2125	2125	0
166	20250404	183200	19805885	2125	2125	2125	2125	0
167	20250404	183100	19805885	2125	2125	2125	2125	0
168	20250404	183000	19805885	2125	2125	2125	2125	0
169	20250404	182900	19805885	2125	2125	2125	2125	0
170	20250404	182800	19805885	2125	2125	2125	2125	0
171	20250404	182700	19805885	2125	2125	2125	2125	0
172	20250404	182600	19805885	2125	2125	2125	2125	0
173	20250404	182500	19805885	2125	2125	2125	2125	0
174	20250404	182400	19805885	2125	2125	2125	2125	0
175	20250404	182300	19805885	2125	2125	2125	2125	0
176	20250404	182200	19805885	2125	2125	2125	2125	0
177	20250404	182100	19805885	2125	2125	2125	2125	0
178	20250404	182000	19805885	2125	2125	2125	2125	0
179	20250404	181900	19805885	2125	2125	2125	2125	0
180	20250404	181800	19805885	2125	2125	2125	2125	0
181	20250404	181700	19805885	2125	2125	2125	2125	0
182	20250404	181600	19805885	2125	2125	2125	2125	954
183	20250404	181500	19805885	2125	2125	2125	2125	0
184	20250404	181400	19805885	2125	2125	2125	2125	0
185	20250404	181300	19805885	2125	2125	2125	2125	0
186	20250404	181200	19805885	2125	2125	2125	2125	0
187	20250404	181100	19805885	2125	2125	2125	2125	0
188	20250404	181000	19805885	2125	2125	2125	2125	0
189	20250404	180900	19805885	2125	2125	2125	2125	0
190	20250404	180800	19805885	2125	2125	2125	2125	0
191	20250404	180700	19805885	2125	2125	2125	2125	0
192	20250404	180600	19805885	2125	2125	2125	2125	0
193	20250404	180500	19805885	2125	2125	2125	2125	0
194	20250404	180400	19805885	2125	2125	2125	2125	0
195	20250404	180300	19805885	2125	2125	2125	2125	0
196	20250404	180200	19805885	2125	2125	2125	2125	0
197	20250404	180100	19805885	2125	2125	2125	2125	0
198	20250404	180000	19805885	2125	2125	2125	2125	0
199	20250404	175900	19805885	2125	2125	2125	2125	0
200	20250404	175800	19805885	2125	2125	2125	2125	0
201	20250404	175700	19805885	2125	2125	2125	2125	0
202	20250404	175600	19805885	2125	2125	2125	2125	0
203	20250404	175500	19805885	2125	2125	2125	2125	0
204	20250404	175400	19805885	2125	2125	2125	2125	0
205	20250404	175300	19805885	2125	2125	2125	2125	0
206	20250404	175200	19805885	2125	2125	2125	2125	0
207	20250404	175100	19805885	2125	2125	2125	2125	0
208	20250404	175000	19805885	2125	2125	2125	2125	0
209	20250404	174900	19805885	2125	2125	2125	2125	0
210	20250404	174800	19805885	2125	2125	2125	2125	0
211	20250404	174700	19805885	2125	2125	2125	2125	0
212	20250404	174600	19805885	2125	2125	2125	2125	954
213	20250404	174500	19805885	2125	2125	2125	2125	0
214	20250404	174400	19805885	2125	2125	2125	2125	0
215	20250404	174300	19805885	2125	2125	2125	2125	0
216	20250404	174200	19805885	2125	2125	2125	2125	0
217	20250404	174100	19805885	2125	2125	2125	2125	0
218	20250404	174000	19805885	2125	2125	2125	2125	0
219	20250404	173900	19805885	2125	2125	2125	2125	0
220	20250404	173800	19805885	2125	2125	2125	2125	0
221	20250404	173700	19805885	2125	2125	2125	2125	0
222	20250404	173600	19805885	2125	2125	2125	2125	0
223	20250404	173500	19805885	2125	2125	2125	2125	0
224	20250404	173400	19805885	2125	2125	2125	2125	0
225	20250404	173300	19805885	2125	2125	2125	2125	0
226	20250404	173200	19805885	2125	2125	2125	2125	0
227	20250404	173100	19805885	2125	2125	2125	2125	0
228	20250404	173000	19805885	2125	2125	2125	2125	0
229	20250404	172900	19805885	2125	2125	2125	2125	0
230	20250404	172800	19805885	2125	2125	2125	2125	0
231	20250404	172700	19805885	2125	2125	2125	2125	0
232	20250404	172600	19805885	2125	2125	2125	2125	0
233	20250404	172500	19805885	2125	2125	2125	2125	0
234	20250404	172400	19805885	2125	2125	2125	2125	0
235	20250404	172300	19805885	2125	2125	2125	2125	0
236	20250404	172200	19805885	2125	2125	2125	2125	0
237	20250404	172100	19805885	2125	2125	2125	2125	0
238	20250404	172000	19805885	2125	2125	2125	2125	0
239	20250404	171900	19805885	2125	2125	2125	2125	0
240	20250404	171800	19805885	2125	2125	2125	2125	0
241	20250404	171700	19805885	2125	2125	2125	2125	0
242	20250404	171600	19805885	2125	2125	2125	2125	954
243	20250404	171500	19805885	2125	2125	2125	2125	0
244	20250404	171400	19805885	2125	2125	2125	2125	0
245	20250404	171300	19805885	2125	2125	2125	2125	0
246	20250404	171200	19805885	2125	2125	2125	2125	0
247	20250404	171100	19805885	2125	2125	2125	2125	0
248	20250404	171000	19805885	2125	2125	2125	2125	0
249	20250404	170900	19805885	2125	2125	2125	2125	0
250	20250404	170800	19805885	2125	2125	2125	2125	0
251	20250404	170700	19805885	2125	2125	2125	2125	0
252	20250404	170600	19805885	2125	2125	2125	2125	0
253	20250404	170500	19805885	2125	2125	2125	2125	0
254	20250404	170400	19805885	2125	2125	2125	2125	0
255	20250404	170300	19805885	2125	2125	2125	2125	0
256	20250404	170200	19805885	2125	2125	2125	2125	0
257	20250404	170100	19805885	2125	2125	2125	2125	0
258	20250404	170000	19805885	2125	2125	2125	2125	0
259	20250404	165900	19805885	2125	2125	2125	2125	0
260	20250404	165800	19805885	2125	2125	2125	2125	0
261	20250404	165700	19805885	2125	2125	2125	2125	0
262	20250404	165600	19805885	2125	2125	2125	2125	0
263	20250404	165500	19805885	2125	2125	2125	2125	0
264	20250404	165400	19805885	2125	2125	2125	2125	0
265	20250404	165300	19805885	2125	2125	2125	2125	0
266	20250404	165200	19805885	2125	2125	2125	2125	0
267	20250404	165100	19805885	2125	2125	2125	2125	0
268	20250404	165000	19805885	2125	2125	2125	2125	0
269	20250404	164900	19805885	2125	2125	2125	2125	0
270	20250404	164800	19805885	2125	2125	2125	2125	0
271	20250404	164700	19805885	2125	2125	2125	2125	0
272	20250404	164600	19805885	2125	2125	2125	2125	954
273	20250404	164500	19805885	2125	2125	2125	2125	0
274	20250404	164400	19805885	2125	2125	2125	2125	0
275	20250404	164300	19805885	2125	2125	2125	2125	0
276	20250404	164200	19805885	2125	2125	2125	2125	0
277	20250404	164100	19805885	2125	2125	2125	2125	0
278	20250404	164000	19805885	2125	2125	2125	2125	0
279	20250404	163900	19805885	2125	2125	2125	2125	0
280	20250404	163800	19805885	2125	2125	2125	2125	0
281	20250404	163700	19805885	2125	2125	2125	2125	0
282	20250404	163600	19805885	2125	2125	2125	2125	0
283	20250404	163500	19805885	2125	2125	2125	2125	0
284	20250404	163400	19805885	2125	2125	2125	2125	0
285	20250404	163300	19805885	2125	2125	2125	2125	0
286	20250404	163200	19805885	2125	2125	2125	2125	0
287	20250404	163100	19805885	2125	2125	2125	2125	0
288	20250404	163000	19805885	2125	2125	2125	2125	0
289	20250404	162900	19805885	2125	2125	2125	2125	0
290	20250404	162800	19805885	2125	2125	2125	2125	0
291	20250404	162700	19805885	2125	2125	2125	2125	0
292	20250404	162600	19805885	2125	2125	2125	2125	0
293	20250404	162500	19805885	2125	2125	2125	2125	0
294	20250404	162400	19805885	2125	2125	2125	2125	0
295	20250404	162300	19805885	2125	2125	2125	2125	0
296	20250404	162200	19805885	2125	2125	2125	2125	0
297	20250404	162100	19805885	2125	2125	2125	2125	0
298	20250404	162000	19805885	2125	2125	2125	2125	0
299	20250404	161900	19805885	2125	2125	2125	2125	0
300	20250404	161800	19805885	2125	2125	2125	2125	0
301	20250404	161700	19805885	2125	2125	2125	2125	0
302	20250404	161600	19805885	2125	2125	2125	2125	954
303	20250404	161500	19805885	2125	2125	2125	2125	0
304	20250404	161400	19805885	2125	2125	2125	2125	0
305	20250404	161300	19805885	2125	2125	2125	2125	0
306	20250404	161200	19805885	2125	2125	2125	2125	0
307	20250404	161100	19805885	2125	2125	2125	2125	0
308	20250404	161000	19805885	2125	2125	2125	2125	0
309	20250404	160900	19805885	2125	2125	2125	2125	0
310	20250404	160800	19805885	2125	2125	2125	2125	0
311	20250404	160700	19805885	2125	2125	2125	2125	0
312	20250404	160600	19805885	2125	2125	2125	2125	0
313	20250404	160500	19805885	2125	2125	2125	2125	0
314	20250404	160400	19805885	2125	2125	2125	2125	0
315	20250404	160300	19805885	2125	2125	2125	2125	0
316	20250404	160200	19805885	2125	2125	2125	2125	0
317	20250404	160100	19805885	2125	2125	2125	2125	0
318	20250404	160000	19805885	2125	2125	2125	2125	0
319	20250404	155900	19805885	2125	2125	2125	2125	0
320	20250404	155800	19805885	2125	2125	2125	2125	0
321	20250404	155700	19805885	2125	2125	2125	2125	0
322	20250404	155600	19805885	2125	2125	2125	2125	0
323	20250404	155500	19805885	2125	2125	2125	2125	0
324	20250404	155400	19805885	2125	2125	2125	2125	0
325	20250404	155300	19805885	2125	2125	2125	2125	0
326	20250404	155200	19805885	2125	2125	2125	2125	0
327	20250404	155100	19805885	2125	2125	2125	2125	0
328	20250404	155000	19805885	2125	2125	2125	2125	0
329	20250404	154900	19805885	2125	2125	2125	2125	0
330	20250404	154800	19805885	2125	2125	2125	2125	0
331	20250404	154700	19805885	2125	2125	2125	2125	0
332	20250404	154600	19805885	2125	2125	2125	2125	954
333	20250404	154500	19805885	2125	2125	2125	2125	0
334	20250404	154400	19805885	2125	2125	2125	2125	0
335	20250404	154300	19805885	2125	2125	2125	2125	0
336	20250404	154200	19805885	2125	2125	2125	2125	0
337	20250404	154100	19805885	2125	2125	2125	2125	0
338	20250404	154000	19805885	2125	2125	2125	2125	0
339	20250404	153900	19805885	2125	2125	2125	2125	0
340	20250404	153800	19805885	2125	2125	2125	2125	0
341	20250404	153700	19805885	2125	2125	2125	2125	0
342	20250404	153600	19805885	2125	2125	2125	2125	0
343	20250404	153500	19805885	2125	2125	2125	2125	0
344	20250404	153400	19805885	2125	2125	2125	2125	0
345	20250404	153300	19805885	2125	2125	2125	2125	0
346	20250404	153200	19805885	2125	2125	2125	2125	0
347	20250404	153100	19805885	2125	2125	2125	2125	0
348	20250404	153000	19805885	2125	2125	2125	2125	954
349	20250404	152900	17778635	2120	2120	2120	2120	0
350	20250404	152800	17778635	2120	2120	2120	2120	0
351	20250404	152700	17778635	2120	2120	2120	2120	0
352	20250404	152600	17778635	2120	2120	2120	2120	0
353	20250404	152500	17778635	2120	2120	2120	2120	0
354	20250404	152400	17778635	2120	2120	2120	2120	0
355	20250404	152300	17778635	2120	2120	2120	2120	0
356	20250404	152200	17778635	2120	2120	2120	2120	0
357	20250404	152100	17778635	2120	2120	2120	2120	0
358	20250404	152000	17778635	2120	2120	2120	2120	0
359	20250404	151900	17778635	2120	2120	2120	2120	0
360	20250404	151800	17778635	2120	2120	2120	2120	0
361	20250404	151700	17778635	2120	2120	2120	2120	0
362	20250404	151600	17778635	2120	2120	2120	2120	0
363	20250404	151500	17778635	2120	2120	2120	2120	0
364	20250404	151400	17778635	2120	2120	2120	2120	1
365	20250404	151300	17776515	2125	2125	2125	2125	0
366	20250404	151200	17776515	2125	2125	2125	2125	0
367	20250404	151100	17776515	2125	2125	2125	2125	0
368	20250404	151000	17776515	2125	2125	2125	2125	0
369	20250404	150900	17776515	2125	2125	2125	2125	0
370	20250404	150800	17776515	2125	2125	2125	2125	0
371	20250404	150700	17776515	2125	2125	2125	2125	0
372	20250404	150600	17776515	2125	2125	2125	2125	0
373	20250404	150500	17776515	2125	2125	2125	2125	0
374	20250404	150400	17776515	2125	2125	2125	2125	0
375	20250404	150300	17776515	2125	2125	2125	2125	0
376	20250404	150200	17776515	2125	2125	2125	2125	0
377	20250404	150100	17776515	2125	2125	2125	2125	0
378	20250404	150000	17776515	2125	2125	2125	2125	0
379	20250404	145900	17776515	2125	2125	2125	2125	0
380	20250404	145800	17776515	2125	2125	2125	2125	0
381	20250404	145700	17776515	2125	2125	2125	2125	0
382	20250404	145600	17776515	2125	2125	2125	2125	0
383	20250404	145500	17776515	2125	2125	2125	2125	0
384	20250404	145400	17776515	2125	2125	2125	2125	0
385	20250404	145300	17776515	2125	2125	2125	2125	0
386	20250404	145200	17776515	2125	2125	2125	2125	0
387	20250404	145100	17776515	2125	2125	2125	2125	0
388	20250404	145000	17776515	2125	2125	2125	2125	0
389	20250404	144900	17776515	2125	2125	2125	2125	0
390	20250404	144800	17776515	2125	2125	2125	2125	0
391	20250404	144700	17776515	2125	2125	2125	2125	0
392	20250404	144600	17776515	2125	2125	2125	2125	0
393	20250404	144500	17776515	2125	2125	2125	2125	0
394	20250404	144400	17776515	2125	2125	2125	2125	0
395	20250404	144300	17776515	2125	2125	2125	2125	0
396	20250404	144200	17776515	2125	2125	2125	2125	0
397	20250404	144100	17776515	2125	2125	2125	2125	0
398	20250404	144000	17776515	2125	2125	2125	2125	0
399	20250404	143900	17776515	2125	2125	2125	2125	0
400	20250404	143800	17776515	2125	2125	2125	2125	0
401	20250404	143700	17776515	2125	2125	2125	2125	0
402	20250404	143600	17776515	2125	2125	2125	2125	0
403	20250404	143500	17776515	2125	2125	2125	2125	0
404	20250404	143400	17776515	2125	2125	2125	2125	0
405	20250404	143300	17776515	2125	2125	2125	2125	0
406	20250404	143200	17776515	2125	2125	2125	2125	0
407	20250404	143100	17776515	2125	2125	2125	2125	0
408	20250404	143000	17776515	2125	2125	2125	2125	0
409	20250404	142900	17776515	2125	2125	2125	2125	0
410	20250404	142800	17776515	2125	2125	2125	2125	0
411	20250404	142700	17776515	2125	2125	2125	2125	0
412	20250404	142600	17776515	2125	2125	2125	2125	0
413	20250404	142500	17776515	2125	2125	2125	2125	0
414	20250404	142400	17776515	2125	2125	2125	2125	0
415	20250404	142300	17776515	2125	2125	2125	2125	0
416	20250404	142200	17776515	2125	2125	2125	2125	0
417	20250404	142100	17776515	2125	2125	2125	2125	0
418	20250404	142000	17776515	2125	2125	2125	2125	0
419	20250404	141900	17776515	2125	2125	2125	2125	0
420	20250404	141800	17776515	2125	2125	2125	2125	0
421	20250404	141700	17776515	2125	2125	2125	2125	0
422	20250404	141600	17776515	2125	2125	2125	2125	0
423	20250404	141500	17776515	2125	2125	2125	2125	0
424	20250404	141400	17776515	2125	2125	2125	2125	0
425	20250404	141300	17776515	2125	2125	2125	2125	0
426	20250404	141200	17776515	2125	2125	2125	2125	0
427	20250404	141100	17776515	2125	2125	2125	2125	0
428	20250404	141000	17776515	2125	2125	2125	2125	0
429	20250404	140900	17776515	2125	2125	2125	2125	0
430	20250404	140800	17776515	2125	2125	2125	2125	0
431	20250404	140700	17776515	2125	2125	2125	2125	0
432	20250404	140600	17776515	2125	2125	2125	2125	846
433	20250404	140500	15978765	2125	2125	2125	2125	0
434	20250404	140400	15978765	2125	2125	2125	2125	329
435	20250404	140300	15279640	2125	2125	2125	2125	0
436	20250404	140200	15279640	2125	2125	2125	2125	0
437	20250404	140100	15279640	2125	2125	2125	2125	0
438	20250404	140000	15279640	2125	2125	2125	2125	0
439	20250404	135900	15279640	2125	2125	2125	2125	0
440	20250404	135800	15279640	2125	2125	2125	2125	0
441	20250404	135700	15279640	2125	2125	2125	2125	0
442	20250404	135600	15279640	2125	2125	2125	2125	0
443	20250404	135500	15279640	2125	2125	2125	2125	0
444	20250404	135400	15279640	2125	2125	2125	2125	0
445	20250404	135300	15279640	2125	2125	2125	2125	0
446	20250404	135200	15279640	2125	2125	2125	2125	0
447	20250404	135100	15279640	2125	2125	2125	2125	0
448	20250404	135000	15279640	2125	2125	2125	2125	0
449	20250404	134900	15279640	2125	2125	2125	2125	0
450	20250404	134800	15279640	2125	2125	2125	2125	0
451	20250404	134700	15279640	2125	2125	2125	2125	0
452	20250404	134600	15279640	2125	2125	2125	2125	0
453	20250404	134500	15279640	2125	2125	2125	2125	0
454	20250404	134400	15279640	2125	2125	2125	2125	0
455	20250404	134300	15279640	2125	2125	2125	2125	0
456	20250404	134200	15279640	2125	2125	2125	2125	0
457	20250404	134100	15279640	2125	2125	2125	2125	0
458	20250404	134000	15279640	2125	2125	2125	2125	0
459	20250404	133900	15279640	2125	2125	2125	2125	0
460	20250404	133800	15279640	2125	2125	2125	2125	0
461	20250404	133700	15279640	2125	2125	2125	2125	0
462	20250404	133600	15279640	2125	2125	2125	2125	0
463	20250404	133500	15279640	2125	2125	2125	2125	0
464	20250404	133400	15279640	2125	2125	2125	2125	0
465	20250404	133300	15279640	2125	2125	2125	2125	0
466	20250404	133200	15279640	2125	2125	2125	2125	0
467	20250404	133100	15279640	2125	2125	2125	2125	0
468	20250404	133000	15279640	2125	2125	2125	2125	0
469	20250404	132900	15279640	2125	2125	2125	2125	0
470	20250404	132800	15279640	2125	2125	2125	2125	1
471	20250404	132700	15277515	2120	2120	2120	2120	0
472	20250404	132600	15277515	2120	2120	2120	2120	0
473	20250404	132500	15277515	2120	2120	2120	2120	0
474	20250404	132400	15277515	2120	2120	2120	2120	0
475	20250404	132300	15277515	2120	2120	2120	2120	0
476	20250404	132200	15277515	2120	2120	2120	2120	0
477	20250404	132100	15277515	2120	2120	2120	2120	0
478	20250404	132000	15277515	2120	2120	2120	2120	0
479	20250404	131900	15277515	2120	2120	2120	2120	0
480	20250404	131800	15277515	2120	2120	2120	2120	287
481	20250404	131700	14669075	2125	2125	2125	2125	0
482	20250404	131600	14669075	2125	2125	2125	2125	0
483	20250404	131500	14669075	2125	2125	2125	2125	0
484	20250404	131400	14669075	2125	2125	2125	2125	0
485	20250404	131300	14669075	2125	2125	2125	2125	0
486	20250404	131200	14669075	2125	2125	2125	2125	0
487	20250404	131100	14669075	2125	2125	2125	2125	0
488	20250404	131000	14669075	2125	2125	2125	2125	0
489	20250404	130900	14669075	2125	2125	2125	2125	0
490	20250404	130800	14669075	2125	2125	2125	2125	0
491	20250404	130700	14669075	2125	2125	2125	2125	1015
492	20250404	130600	12512200	2125	2125	2125	2125	0
493	20250404	130500	12512200	2125	2125	2125	2125	0
494	20250404	130400	12512200	2125	2125	2125	2125	0
495	20250404	130300	12512200	2125	2125	2125	2125	0
496	20250404	130200	12512200	2125	2125	2125	2125	0
497	20250404	130100	12512200	2125	2125	2125	2125	0
498	20250404	130000	12512200	2125	2125	2125	2125	0
499	20250404	125900	12512200	2125	2125	2125	2125	0
500	20250404	125800	12512200	2125	2125	2125	2125	0
501	20250404	125700	12512200	2125	2125	2125	2125	0
502	20250404	125600	12512200	2125	2125	2125	2125	0
503	20250404	125500	12512200	2125	2125	2125	2125	0
504	20250404	125400	12512200	2125	2125	2125	2125	0
505	20250404	125300	12512200	2125	2125	2125	2125	0
506	20250404	125200	12512200	2125	2125	2125	2125	0
507	20250404	125100	12512200	2125	2125	2125	2125	0
508	20250404	125000	12512200	2125	2125	2125	2125	0
509	20250404	124900	12512200	2125	2125	2125	2125	0
510	20250404	124800	12512200	2125	2125	2125	2125	0
511	20250404	124700	12512200	2125	2125	2125	2125	0
512	20250404	124600	12512200	2125	2125	2125	2125	0
513	20250404	124500	12512200	2125	2125	2125	2125	0
514	20250404	124400	12512200	2125	2125	2125	2125	0
515	20250404	124300	12512200	2125	2125	2125	2125	0
516	20250404	124200	12512200	2125	2125	2125	2125	0
517	20250404	124100	12512200	2125	2125	2125	2125	0
518	20250404	124000	12512200	2125	2125	2125	2125	0
519	20250404	123900	12512200	2125	2125	2125	2125	0
520	20250404	123800	12512200	2125	2130	2130	2125	6
521	20250404	123700	12499435	2130	2130	2130	2130	0
522	20250404	123600	12499435	2130	2130	2130	2130	0
523	20250404	123500	12499435	2130	2130	2130	2130	0
524	20250404	123400	12499435	2130	2130	2130	2130	0
525	20250404	123300	12499435	2130	2130	2130	2130	0
526	20250404	123200	12499435	2130	2130	2130	2130	0
527	20250404	123100	12499435	2130	2130	2130	2130	0
528	20250404	123000	12499435	2130	2130	2130	2130	0
529	20250404	122900	12499435	2130	2130	2130	2130	0
530	20250404	122800	12499435	2130	2130	2130	2130	0
531	20250404	122700	12499435	2130	2125	2130	2125	638
532	20250404	122600	11140635	2130	2130	2130	2130	0
533	20250404	122500	11140635	2130	2130	2130	2130	0
534	20250404	122400	11140635	2130	2130	2130	2130	0
535	20250404	122300	11140635	2130	2130	2130	2130	0
536	20250404	122200	11140635	2130	2130	2130	2130	0
537	20250404	122100	11140635	2130	2130	2130	2130	0
538	20250404	122000	11140635	2130	2130	2130	2130	0
539	20250404	121900	11140635	2130	2130	2130	2130	0
540	20250404	121800	11140635	2130	2130	2130	2130	0
541	20250404	121700	11140635	2130	2130	2130	2130	0
542	20250404	121600	11140635	2130	2130	2130	2130	0
543	20250404	121500	11140635	2130	2130	2130	2130	0
544	20250404	121400	11140635	2130	2130	2130	2130	0
545	20250404	121300	11140635	2130	2130	2130	2130	0
546	20250404	121200	11140635	2130	2130	2130	2130	0
547	20250404	121100	11140635	2130	2130	2130	2130	0
548	20250404	121000	11140635	2130	2130	2130	2130	0
549	20250404	120900	11140635	2130	2130	2130	2130	0
550	20250404	120800	11140635	2130	2130	2130	2130	0
551	20250404	120700	11140635	2130	2130	2130	2130	0
552	20250404	120600	11140635	2130	2130	2130	2130	0
553	20250404	120500	11140635	2130	2130	2130	2130	0
554	20250404	120400	11140635	2130	2130	2130	2130	0
555	20250404	120300	11140635	2130	2130	2130	2130	0
556	20250404	120200	11140635	2130	2130	2130	2130	0
557	20250404	120100	11140635	2130	2130	2130	2130	0
558	20250404	120000	11140635	2130	2130	2130	2130	0
559	20250404	115900	11140635	2130	2130	2130	2130	0
560	20250404	115800	11140635	2130	2130	2130	2130	0
561	20250404	115700	11140635	2130	2130	2130	2130	0
562	20250404	115600	11140635	2130	2125	2130	2125	1109
563	20250404	115500	8782495	2125	2125	2125	2125	0
564	20250404	115400	8782495	2125	2125	2125	2125	0
565	20250404	115300	8782495	2125	2125	2125	2125	1194
566	20250404	115200	6245245	2130	2130	2130	2130	0
567	20250404	115100	6245245	2130	2130	2130	2130	0
568	20250404	115000	6245245	2130	2130	2130	2130	0
569	20250404	114900	6245245	2130	2130	2130	2130	0
570	20250404	114800	6245245	2130	2130	2130	2130	0
571	20250404	114700	6245245	2130	2130	2130	2130	0
572	20250404	114600	6245245	2130	2130	2130	2130	0
573	20250404	114500	6245245	2130	2130	2130	2130	0
574	20250404	114400	6245245	2130	2130	2130	2130	0
575	20250404	114300	6245245	2130	2130	2130	2130	2
576	20250404	114200	6240985	2125	2125	2125	2125	0
577	20250404	114100	6240985	2125	2125	2125	2125	0
578	20250404	114000	6240985	2125	2125	2125	2125	0
579	20250404	113900	6240985	2125	2125	2125	2125	0
580	20250404	113800	6240985	2125	2125	2125	2125	0
581	20250404	113700	6240985	2125	2125	2125	2125	0
582	20250404	113600	6240985	2125	2125	2125	2125	0
583	20250404	113500	6240985	2125	2125	2125	2125	0
584	20250404	113400	6240985	2125	2125	2125	2125	0
585	20250404	113300	6240985	2125	2125	2125	2125	0
586	20250404	113200	6240985	2125	2125	2125	2125	0
587	20250404	113100	6240985	2125	2125	2125	2125	0
588	20250404	113000	6240985	2125	2125	2125	2125	0
589	20250404	112900	6240985	2125	2125	2125	2125	0
590	20250404	112800	6240985	2125	2125	2125	2125	0
591	20250404	112700	6240985	2125	2125	2125	2125	0
592	20250404	112600	6240985	2125	2125	2125	2125	0
593	20250404	112500	6240985	2125	2125	2125	2125	0
594	20250404	112400	6240985	2125	2125	2125	2125	0
595	20250404	112300	6240985	2125	2125	2125	2125	0
596	20250404	112200	6240985	2125	2125	2125	2125	0
597	20250404	112100	6240985	2125	2125	2125	2125	0
598	20250404	112000	6240985	2125	2125	2125	2125	0
599	20250404	111900	6240985	2125	2125	2125	2125	0
600	20250404	111800	6240985	2125	2125	2125	2125	0
601	20250404	111700	6240985	2125	2125	2125	2125	0
602	20250404	111600	6240985	2125	2125	2125	2125	0
603	20250404	111500	6240985	2125	2125	2125	2125	0
604	20250404	111400	6240985	2125	2125	2125	2125	0
605	20250404	111300	6240985	2125	2125	2125	2125	0
606	20250404	111200	6240985	2125	2125	2125	2125	0
607	20250404	111100	6240985	2125	2125	2125	2125	0
608	20250404	111000	6240985	2125	2125	2125	2125	0
609	20250404	110900	6240985	2125	2125	2125	2125	0
610	20250404	110800	6240985	2125	2125	2125	2125	0
611	20250404	110700	6240985	2125	2125	2125	2125	0
612	20250404	110600	6240985	2125	2125	2125	2125	0
613	20250404	110500	6240985	2125	2125	2125	2125	0
614	20250404	110400	6240985	2125	2125	2125	2125	0
615	20250404	110300	6240985	2125	2125	2125	2125	0
616	20250404	110200	6240985	2125	2125	2125	2125	0
617	20250404	110100	6240985	2125	2125	2125	2125	0
618	20250404	110000	6240985	2125	2125	2125	2125	0
619	20250404	105900	6240985	2125	2125	2125	2125	0
620	20250404	105800	6240985	2125	2125	2125	2125	506
621	20250404	105700	5165735	2125	2125	2125	2125	0
622	20250404	105600	5165735	2125	2125	2125	2125	1400
623	20250404	105500	2190735	2125	2125	2125	2125	0
624	20250404	105400	2190735	2125	2125	2125	2125	0
625	20250404	105300	2190735	2125	2125	2125	2125	0
626	20250404	105200	2190735	2125	2125	2125	2125	0
627	20250404	105100	2190735	2125	2125	2125	2125	0
628	20250404	105000	2190735	2125	2125	2125	2125	0
629	20250404	104900	2190735	2125	2125	2125	2125	0
630	20250404	104800	2190735	2125	2125	2125	2125	0
631	20250404	104700	2190735	2125	2125	2125	2125	0
632	20250404	104600	2190735	2125	2125	2125	2125	0
633	20250404	104500	2190735	2125	2125	2125	2125	0
634	20250404	104400	2190735	2125	2125	2125	2125	0
635	20250404	104300	2190735	2125	2125	2125	2125	0
636	20250404	104200	2190735	2125	2125	2125	2125	0
637	20250404	104100	2190735	2125	2125	2125	2125	0
638	20250404	104000	2190735	2125	2125	2125	2125	0
639	20250404	103900	2190735	2125	2125	2125	2125	0
640	20250404	103800	2190735	2125	2125	2125	2125	0
641	20250404	103700	2190735	2125	2125	2125	2125	0
642	20250404	103600	2190735	2125	2125	2125	2125	0
643	20250404	103500	2190735	2125	2125	2125	2125	0
644	20250404	103400	2190735	2125	2125	2125	2125	0
645	20250404	103300	2190735	2125	2125	2125	2125	0
646	20250404	103200	2190735	2125	2125	2125	2125	0
647	20250404	103100	2190735	2125	2125	2125	2125	0
648	20250404	103000	2190735	2125	2125	2125	2125	0
649	20250404	102900	2190735	2125	2125	2125	2125	0
650	20250404	102800	2190735	2125	2125	2125	2125	0
651	20250404	102700	2190735	2125	2125	2125	2125	0
652	20250404	102600	2190735	2125	2125	2125	2125	0
653	20250404	102500	2190735	2125	2125	2125	2125	0
654	20250404	102400	2190735	2125	2125	2125	2125	0
655	20250404	102300	2190735	2125	2125	2125	2125	0
656	20250404	102200	2190735	2125	2125	2125	2125	0
657	20250404	102100	2190735	2125	2125	2125	2125	0
658	20250404	102000	2190735	2125	2125	2125	2125	0
659	20250404	101900	2190735	2125	2125	2125	2125	0
660	20250404	101800	2190735	2125	2125	2125	2125	0
661	20250404	101700	2190735	2125	2125	2125	2125	0
662	20250404	101600	2190735	2125	2125	2125	2125	0
663	20250404	101500	2190735	2125	2125	2125	2125	0
664	20250404	101400	2190735	2125	2125	2125	2125	0
665	20250404	101300	2190735	2125	2125	2125	2125	0
666	20250404	101200	2190735	2125	2125	2125	2125	0
667	20250404	101100	2190735	2125	2125	2125	2125	0
668	20250404	101000	2190735	2125	2125	2125	2125	0
669	20250404	100900	2190735	2125	2125	2125	2125	0
670	20250404	100800	2190735	2125	2125	2125	2125	1
671	20250404	100700	2188610	2125	2125	2125	2125	0
672	20250404	100600	2188610	2125	2125	2125	2125	0
673	20250404	100500	2188610	2125	2125	2125	2125	0
674	20250404	100400	2188610	2125	2125	2125	2125	0
675	20250404	100300	2188610	2125	2125	2125	2125	0
676	20250404	100200	2188610	2125	2125	2125	2125	0
677	20250404	100100	2188610	2125	2125	2125	2125	0
678	20250404	100000	2188610	2125	2125	2125	2125	0
679	20250404	095900	2188610	2125	2125	2125	2125	0
680	20250404	095800	2188610	2125	2125	2125	2125	0
681	20250404	095700	2188610	2125	2125	2125	2125	0
682	20250404	095600	2188610	2125	2125	2125	2125	0
683	20250404	095500	2188610	2125	2125	2125	2125	0
684	20250404	095400	2188610	2125	2125	2125	2125	0
685	20250404	095300	2188610	2125	2125	2125	2125	0
686	20250404	095200	2188610	2125	2125	2125	2125	0
687	20250404	095100	2188610	2125	2125	2125	2125	0
688	20250404	095000	2188610	2125	2125	2125	2125	0
689	20250404	094900	2188610	2125	2125	2125	2125	0
690	20250404	094800	2188610	2125	2125	2125	2125	0
691	20250404	094700	2188610	2125	2125	2125	2125	0
692	20250404	094600	2188610	2125	2125	2125	2125	0
693	20250404	094500	2188610	2125	2125	2125	2125	0
694	20250404	094400	2188610	2125	2125	2125	2125	0
695	20250404	094300	2188610	2125	2125	2125	2125	0
696	20250404	094200	2188610	2125	2125	2125	2125	0
697	20250404	094100	2188610	2125	2125	2125	2125	0
698	20250404	094000	2188610	2125	2125	2125	2125	0
699	20250404	093900	2188610	2125	2125	2125	2125	0
700	20250404	093800	2188610	2125	2125	2125	2125	0
701	20250404	093700	2188610	2125	2125	2125	2125	0
702	20250404	093600	2188610	2125	2125	2125	2125	1000
703	20250404	093500	63610	2120	2120	2120	2120	0
704	20250404	093400	63610	2120	2120	2120	2120	0
705	20250404	093300	63610	2120	2120	2120	2120	0
706	20250404	093200	63610	2120	2120	2120	2120	0
707	20250404	093100	63610	2120	2120	2120	2120	0
708	20250404	093000	63610	2120	2120	2120	2120	0
709	20250404	092900	63610	2120	2120	2120	2120	0
710	20250404	092800	63610	2120	2120	2120	2120	0
711	20250404	092700	63610	2120	2120	2120	2120	0
712	20250404	092600	63610	2120	2120	2120	2120	0
713	20250404	092500	63610	2120	2120	2120	2120	0
714	20250404	092400	63610	2120	2120	2120	2120	0
715	20250404	092300	63610	2120	2120	2120	2120	0
716	20250404	092200	63610	2120	2120	2120	2120	0
717	20250404	092100	63610	2120	2120	2120	2120	0
718	20250404	092000	63610	2120	2120	2120	2120	0
719	20250404	091900	63610	2120	2120	2120	2120	28
720	20250404	091800	4250	2125	2125	2125	2125	0
721	20250404	091700	4250	2125	2125	2125	2125	0
722	20250404	091600	4250	2125	2125	2125	2125	0
723	20250404	091500	4250	2125	2125	2125	2125	0
724	20250404	091400	4250	2125	2125	2125	2125	0
725	20250404	091300	4250	2125	2125	2125	2125	0
726	20250404	091200	4250	2125	2125	2125	2125	0
727	20250404	091100	4250	2125	2125	2125	2125	0
728	20250404	091000	4250	2125	2125	2125	2125	0
729	20250404	090900	4250	2125	2125	2125	2125	0
730	20250404	090800	4250	2125	2125	2125	2125	0
731	20250404	090700	4250	2125	2125	2125	2125	0
732	20250404	090600	4250	2125	2125	2125	2125	1
733	20250404	090500	2125	2125	2125	2125	2125	0
734	20250404	090400	2125	2125	2125	2125	2125	0
735	20250404	090300	2125	2125	2125	2125	2125	0
736	20250404	090200	2125	2125	2125	2125	2125	0
737	20250404	090100	2125	2125	2125	2125	2125	0
738	20250404	090000	2125	2125	2125	2125	2125	1