KissMeData/438580/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211300	3240625	2125	2125	2125	2125	490
3	20250402	211200	3240625	2125	2125	2125	2125	0
4	20250402	211100	3240625	2125	2125	2125	2125	0
5	20250402	211000	3240625	2125	2125	2125	2125	0
6	20250402	210900	3240625	2125	2125	2125	2125	0
7	20250402	210800	3240625	2125	2125	2125	2125	0
8	20250402	210700	3240625	2125	2125	2125	2125	0
9	20250402	210600	3240625	2125	2125	2125	2125	0
10	20250402	210500	3240625	2125	2125	2125	2125	0
11	20250402	210400	3240625	2125	2125	2125	2125	0
12	20250402	210300	3240625	2125	2125	2125	2125	0
13	20250402	210200	3240625	2125	2125	2125	2125	0
14	20250402	210100	3240625	2125	2125	2125	2125	0
15	20250402	210000	3240625	2125	2125	2125	2125	0
16	20250402	205900	3240625	2125	2125	2125	2125	0
17	20250402	205800	3240625	2125	2125	2125	2125	0
18	20250402	205700	3240625	2125	2125	2125	2125	0
19	20250402	205600	3240625	2125	2125	2125	2125	0
20	20250402	205500	3240625	2125	2125	2125	2125	0
21	20250402	205400	3240625	2125	2125	2125	2125	0
22	20250402	205300	3240625	2125	2125	2125	2125	0
23	20250402	205200	3240625	2125	2125	2125	2125	0
24	20250402	205100	3240625	2125	2125	2125	2125	0
25	20250402	205000	3240625	2125	2125	2125	2125	0
26	20250402	204900	3240625	2125	2125	2125	2125	0
27	20250402	204800	3240625	2125	2125	2125	2125	0
28	20250402	204700	3240625	2125	2125	2125	2125	0
29	20250402	204600	3240625	2125	2125	2125	2125	0
30	20250402	204500	3240625	2125	2125	2125	2125	0
31	20250402	204400	3240625	2125	2125	2125	2125	0
32	20250402	204300	3240625	2125	2125	2125	2125	490
33	20250402	204200	3240625	2125	2125	2125	2125	0
34	20250402	204100	3240625	2125	2125	2125	2125	0
35	20250402	204000	3240625	2125	2125	2125	2125	0
36	20250402	203900	3240625	2125	2125	2125	2125	0
37	20250402	203800	3240625	2125	2125	2125	2125	0
38	20250402	203700	3240625	2125	2125	2125	2125	0
39	20250402	203600	3240625	2125	2125	2125	2125	0
40	20250402	203500	3240625	2125	2125	2125	2125	0
41	20250402	203400	3240625	2125	2125	2125	2125	0
42	20250402	203300	3240625	2125	2125	2125	2125	0
43	20250402	203200	3240625	2125	2125	2125	2125	0
44	20250402	203100	3240625	2125	2125	2125	2125	0
45	20250402	203000	3240625	2125	2125	2125	2125	0
46	20250402	202900	3240625	2125	2125	2125	2125	0
47	20250402	202800	3240625	2125	2125	2125	2125	0
48	20250402	202700	3240625	2125	2125	2125	2125	0
49	20250402	202600	3240625	2125	2125	2125	2125	0
50	20250402	202500	3240625	2125	2125	2125	2125	0
51	20250402	202400	3240625	2125	2125	2125	2125	0
52	20250402	202300	3240625	2125	2125	2125	2125	0
53	20250402	202200	3240625	2125	2125	2125	2125	0
54	20250402	202100	3240625	2125	2125	2125	2125	0
55	20250402	202000	3240625	2125	2125	2125	2125	0
56	20250402	201900	3240625	2125	2125	2125	2125	0
57	20250402	201800	3240625	2125	2125	2125	2125	0
58	20250402	201700	3240625	2125	2125	2125	2125	0
59	20250402	201600	3240625	2125	2125	2125	2125	0
60	20250402	201500	3240625	2125	2125	2125	2125	0
61	20250402	201400	3240625	2125	2125	2125	2125	0
62	20250402	201300	3240625	2125	2125	2125	2125	490
63	20250402	201200	3240625	2125	2125	2125	2125	0
64	20250402	201100	3240625	2125	2125	2125	2125	0
65	20250402	201000	3240625	2125	2125	2125	2125	0
66	20250402	200900	3240625	2125	2125	2125	2125	0
67	20250402	200800	3240625	2125	2125	2125	2125	0
68	20250402	200700	3240625	2125	2125	2125	2125	0
69	20250402	200600	3240625	2125	2125	2125	2125	0
70	20250402	200500	3240625	2125	2125	2125	2125	0
71	20250402	200400	3240625	2125	2125	2125	2125	0
72	20250402	200300	3240625	2125	2125	2125	2125	0
73	20250402	200200	3240625	2125	2125	2125	2125	0
74	20250402	200100	3240625	2125	2125	2125	2125	0
75	20250402	200000	3240625	2125	2125	2125	2125	0
76	20250402	195900	3240625	2125	2125	2125	2125	0
77	20250402	195800	3240625	2125	2125	2125	2125	0
78	20250402	195700	3240625	2125	2125	2125	2125	0
79	20250402	195600	3240625	2125	2125	2125	2125	0
80	20250402	195500	3240625	2125	2125	2125	2125	0
81	20250402	195400	3240625	2125	2125	2125	2125	0
82	20250402	195300	3240625	2125	2125	2125	2125	0
83	20250402	195200	3240625	2125	2125	2125	2125	0
84	20250402	195100	3240625	2125	2125	2125	2125	0
85	20250402	195000	3240625	2125	2125	2125	2125	0
86	20250402	194900	3240625	2125	2125	2125	2125	0
87	20250402	194800	3240625	2125	2125	2125	2125	0
88	20250402	194700	3240625	2125	2125	2125	2125	0
89	20250402	194600	3240625	2125	2125	2125	2125	0
90	20250402	194500	3240625	2125	2125	2125	2125	0
91	20250402	194400	3240625	2125	2125	2125	2125	0
92	20250402	194300	3240625	2125	2125	2125	2125	490
93	20250402	194200	3240625	2125	2125	2125	2125	0
94	20250402	194100	3240625	2125	2125	2125	2125	0
95	20250402	194000	3240625	2125	2125	2125	2125	0
96	20250402	193900	3240625	2125	2125	2125	2125	0
97	20250402	193800	3240625	2125	2125	2125	2125	0
98	20250402	193700	3240625	2125	2125	2125	2125	0
99	20250402	193600	3240625	2125	2125	2125	2125	0
100	20250402	193500	3240625	2125	2125	2125	2125	0
101	20250402	193400	3240625	2125	2125	2125	2125	0
102	20250402	193300	3240625	2125	2125	2125	2125	0
103	20250402	193200	3240625	2125	2125	2125	2125	0
104	20250402	193100	3240625	2125	2125	2125	2125	0
105	20250402	193000	3240625	2125	2125	2125	2125	0
106	20250402	192900	3240625	2125	2125	2125	2125	0
107	20250402	192800	3240625	2125	2125	2125	2125	0
108	20250402	192700	3240625	2125	2125	2125	2125	0
109	20250402	192600	3240625	2125	2125	2125	2125	0
110	20250402	192500	3240625	2125	2125	2125	2125	0
111	20250402	192400	3240625	2125	2125	2125	2125	0
112	20250402	192300	3240625	2125	2125	2125	2125	0
113	20250402	192200	3240625	2125	2125	2125	2125	0
114	20250402	192100	3240625	2125	2125	2125	2125	0
115	20250402	192000	3240625	2125	2125	2125	2125	0
116	20250402	191900	3240625	2125	2125	2125	2125	0
117	20250402	191800	3240625	2125	2125	2125	2125	0
118	20250402	191700	3240625	2125	2125	2125	2125	0
119	20250402	191600	3240625	2125	2125	2125	2125	0
120	20250402	191500	3240625	2125	2125	2125	2125	0
121	20250402	191400	3240625	2125	2125	2125	2125	0
122	20250402	191300	3240625	2125	2125	2125	2125	490
123	20250402	191200	3240625	2125	2125	2125	2125	0
124	20250402	191100	3240625	2125	2125	2125	2125	0
125	20250402	191000	3240625	2125	2125	2125	2125	0
126	20250402	190900	3240625	2125	2125	2125	2125	0
127	20250402	190800	3240625	2125	2125	2125	2125	0
128	20250402	190700	3240625	2125	2125	2125	2125	0
129	20250402	190600	3240625	2125	2125	2125	2125	0
130	20250402	190500	3240625	2125	2125	2125	2125	0
131	20250402	190400	3240625	2125	2125	2125	2125	0
132	20250402	190300	3240625	2125	2125	2125	2125	0
133	20250402	190200	3240625	2125	2125	2125	2125	0
134	20250402	190100	3240625	2125	2125	2125	2125	0
135	20250402	190000	3240625	2125	2125	2125	2125	0
136	20250402	185900	3240625	2125	2125	2125	2125	0
137	20250402	185800	3240625	2125	2125	2125	2125	0
138	20250402	185700	3240625	2125	2125	2125	2125	0
139	20250402	185600	3240625	2125	2125	2125	2125	0
140	20250402	185500	3240625	2125	2125	2125	2125	0
141	20250402	185400	3240625	2125	2125	2125	2125	0
142	20250402	185300	3240625	2125	2125	2125	2125	0
143	20250402	185200	3240625	2125	2125	2125	2125	0
144	20250402	185100	3240625	2125	2125	2125	2125	0
145	20250402	185000	3240625	2125	2125	2125	2125	0
146	20250402	184900	3240625	2125	2125	2125	2125	0
147	20250402	184800	3240625	2125	2125	2125	2125	0
148	20250402	184700	3240625	2125	2125	2125	2125	0
149	20250402	184600	3240625	2125	2125	2125	2125	0
150	20250402	184500	3240625	2125	2125	2125	2125	0
151	20250402	184400	3240625	2125	2125	2125	2125	0
152	20250402	184300	3240625	2125	2125	2125	2125	490
153	20250402	184200	3240625	2125	2125	2125	2125	0
154	20250402	184100	3240625	2125	2125	2125	2125	0
155	20250402	184000	3240625	2125	2125	2125	2125	0
156	20250402	183900	3240625	2125	2125	2125	2125	0
157	20250402	183800	3240625	2125	2125	2125	2125	0
158	20250402	183700	3240625	2125	2125	2125	2125	0
159	20250402	183600	3240625	2125	2125	2125	2125	0
160	20250402	183500	3240625	2125	2125	2125	2125	0
161	20250402	183400	3240625	2125	2125	2125	2125	0
162	20250402	183300	3240625	2125	2125	2125	2125	0
163	20250402	183200	3240625	2125	2125	2125	2125	0
164	20250402	183100	3240625	2125	2125	2125	2125	0
165	20250402	183000	3240625	2125	2125	2125	2125	0
166	20250402	182900	3240625	2125	2125	2125	2125	0
167	20250402	182800	3240625	2125	2125	2125	2125	0
168	20250402	182700	3240625	2125	2125	2125	2125	0
169	20250402	182600	3240625	2125	2125	2125	2125	0
170	20250402	182500	3240625	2125	2125	2125	2125	0
171	20250402	182400	3240625	2125	2125	2125	2125	0
172	20250402	182300	3240625	2125	2125	2125	2125	0
173	20250402	182200	3240625	2125	2125	2125	2125	0
174	20250402	182100	3240625	2125	2125	2125	2125	0
175	20250402	182000	3240625	2125	2125	2125	2125	0
176	20250402	181900	3240625	2125	2125	2125	2125	0
177	20250402	181800	3240625	2125	2125	2125	2125	0
178	20250402	181700	3240625	2125	2125	2125	2125	0
179	20250402	181600	3240625	2125	2125	2125	2125	0
180	20250402	181500	3240625	2125	2125	2125	2125	0
181	20250402	181400	3240625	2125	2125	2125	2125	0
182	20250402	181300	3240625	2125	2125	2125	2125	490
183	20250402	181200	3240625	2125	2125	2125	2125	0
184	20250402	181100	3240625	2125	2125	2125	2125	0
185	20250402	181000	3240625	2125	2125	2125	2125	0
186	20250402	180900	3240625	2125	2125	2125	2125	0
187	20250402	180800	3240625	2125	2125	2125	2125	0
188	20250402	180700	3240625	2125	2125	2125	2125	0
189	20250402	180600	3240625	2125	2125	2125	2125	0
190	20250402	180500	3240625	2125	2125	2125	2125	0
191	20250402	180400	3240625	2125	2125	2125	2125	0
192	20250402	180300	3240625	2125	2125	2125	2125	0
193	20250402	180200	3240625	2125	2125	2125	2125	0
194	20250402	180100	3240625	2125	2125	2125	2125	0
195	20250402	180000	3240625	2125	2125	2125	2125	0
196	20250402	175900	3240625	2125	2125	2125	2125	0
197	20250402	175800	3240625	2125	2125	2125	2125	0
198	20250402	175700	3240625	2125	2125	2125	2125	0
199	20250402	175600	3240625	2125	2125	2125	2125	0
200	20250402	175500	3240625	2125	2125	2125	2125	0
201	20250402	175400	3240625	2125	2125	2125	2125	0
202	20250402	175300	3240625	2125	2125	2125	2125	0
203	20250402	175200	3240625	2125	2125	2125	2125	0
204	20250402	175100	3240625	2125	2125	2125	2125	0
205	20250402	175000	3240625	2125	2125	2125	2125	0
206	20250402	174900	3240625	2125	2125	2125	2125	0
207	20250402	174800	3240625	2125	2125	2125	2125	0
208	20250402	174700	3240625	2125	2125	2125	2125	0
209	20250402	174600	3240625	2125	2125	2125	2125	0
210	20250402	174500	3240625	2125	2125	2125	2125	0
211	20250402	174400	3240625	2125	2125	2125	2125	0
212	20250402	174300	3240625	2125	2125	2125	2125	490
213	20250402	174200	3240625	2125	2125	2125	2125	0
214	20250402	174100	3240625	2125	2125	2125	2125	0
215	20250402	174000	3240625	2125	2125	2125	2125	0
216	20250402	173900	3240625	2125	2125	2125	2125	0
217	20250402	173800	3240625	2125	2125	2125	2125	0
218	20250402	173700	3240625	2125	2125	2125	2125	0
219	20250402	173600	3240625	2125	2125	2125	2125	0
220	20250402	173500	3240625	2125	2125	2125	2125	0
221	20250402	173400	3240625	2125	2125	2125	2125	0
222	20250402	173300	3240625	2125	2125	2125	2125	0
223	20250402	173200	3240625	2125	2125	2125	2125	0
224	20250402	173100	3240625	2125	2125	2125	2125	0
225	20250402	173000	3240625	2125	2125	2125	2125	0
226	20250402	172900	3240625	2125	2125	2125	2125	0
227	20250402	172800	3240625	2125	2125	2125	2125	0
228	20250402	172700	3240625	2125	2125	2125	2125	0
229	20250402	172600	3240625	2125	2125	2125	2125	0
230	20250402	172500	3240625	2125	2125	2125	2125	0
231	20250402	172400	3240625	2125	2125	2125	2125	0
232	20250402	172300	3240625	2125	2125	2125	2125	0
233	20250402	172200	3240625	2125	2125	2125	2125	0
234	20250402	172100	3240625	2125	2125	2125	2125	0
235	20250402	172000	3240625	2125	2125	2125	2125	0
236	20250402	171900	3240625	2125	2125	2125	2125	0
237	20250402	171800	3240625	2125	2125	2125	2125	0
238	20250402	171700	3240625	2125	2125	2125	2125	0
239	20250402	171600	3240625	2125	2125	2125	2125	0
240	20250402	171500	3240625	2125	2125	2125	2125	0
241	20250402	171400	3240625	2125	2125	2125	2125	0
242	20250402	171300	3240625	2125	2125	2125	2125	490
243	20250402	171200	3240625	2125	2125	2125	2125	0
244	20250402	171100	3240625	2125	2125	2125	2125	0
245	20250402	171000	3240625	2125	2125	2125	2125	0
246	20250402	170900	3240625	2125	2125	2125	2125	0
247	20250402	170800	3240625	2125	2125	2125	2125	0
248	20250402	170700	3240625	2125	2125	2125	2125	0
249	20250402	170600	3240625	2125	2125	2125	2125	0
250	20250402	170500	3240625	2125	2125	2125	2125	0
251	20250402	170400	3240625	2125	2125	2125	2125	0
252	20250402	170300	3240625	2125	2125	2125	2125	0
253	20250402	170200	3240625	2125	2125	2125	2125	0
254	20250402	170100	3240625	2125	2125	2125	2125	0
255	20250402	170000	3240625	2125	2125	2125	2125	0
256	20250402	165900	3240625	2125	2125	2125	2125	0
257	20250402	165800	3240625	2125	2125	2125	2125	0
258	20250402	165700	3240625	2125	2125	2125	2125	0
259	20250402	165600	3240625	2125	2125	2125	2125	0
260	20250402	165500	3240625	2125	2125	2125	2125	0
261	20250402	165400	3240625	2125	2125	2125	2125	0
262	20250402	165300	3240625	2125	2125	2125	2125	0
263	20250402	165200	3240625	2125	2125	2125	2125	0
264	20250402	165100	3240625	2125	2125	2125	2125	0
265	20250402	165000	3240625	2125	2125	2125	2125	0
266	20250402	164900	3240625	2125	2125	2125	2125	0
267	20250402	164800	3240625	2125	2125	2125	2125	0
268	20250402	164700	3240625	2125	2125	2125	2125	0
269	20250402	164600	3240625	2125	2125	2125	2125	0
270	20250402	164500	3240625	2125	2125	2125	2125	0
271	20250402	164400	3240625	2125	2125	2125	2125	0
272	20250402	164300	3240625	2125	2125	2125	2125	490
273	20250402	164200	3240625	2125	2125	2125	2125	0
274	20250402	164100	3240625	2125	2125	2125	2125	0
275	20250402	164000	3240625	2125	2125	2125	2125	0
276	20250402	163900	3240625	2125	2125	2125	2125	0
277	20250402	163800	3240625	2125	2125	2125	2125	0
278	20250402	163700	3240625	2125	2125	2125	2125	0
279	20250402	163600	3240625	2125	2125	2125	2125	0
280	20250402	163500	3240625	2125	2125	2125	2125	0
281	20250402	163400	3240625	2125	2125	2125	2125	0
282	20250402	163300	3240625	2125	2125	2125	2125	0
283	20250402	163200	3240625	2125	2125	2125	2125	0
284	20250402	163100	3240625	2125	2125	2125	2125	0
285	20250402	163000	3240625	2125	2125	2125	2125	0
286	20250402	162900	3240625	2125	2125	2125	2125	0
287	20250402	162800	3240625	2125	2125	2125	2125	0
288	20250402	162700	3240625	2125	2125	2125	2125	0
289	20250402	162600	3240625	2125	2125	2125	2125	0
290	20250402	162500	3240625	2125	2125	2125	2125	0
291	20250402	162400	3240625	2125	2125	2125	2125	0
292	20250402	162300	3240625	2125	2125	2125	2125	0
293	20250402	162200	3240625	2125	2125	2125	2125	0
294	20250402	162100	3240625	2125	2125	2125	2125	0
295	20250402	162000	3240625	2125	2125	2125	2125	0
296	20250402	161900	3240625	2125	2125	2125	2125	0
297	20250402	161800	3240625	2125	2125	2125	2125	0
298	20250402	161700	3240625	2125	2125	2125	2125	0
299	20250402	161600	3240625	2125	2125	2125	2125	0
300	20250402	161500	3240625	2125	2125	2125	2125	0
301	20250402	161400	3240625	2125	2125	2125	2125	0
302	20250402	161300	3240625	2125	2125	2125	2125	490
303	20250402	161200	3240625	2125	2125	2125	2125	0
304	20250402	161100	3240625	2125	2125	2125	2125	0
305	20250402	161000	3240625	2125	2125	2125	2125	0
306	20250402	160900	3240625	2125	2125	2125	2125	0
307	20250402	160800	3240625	2125	2125	2125	2125	0
308	20250402	160700	3240625	2125	2125	2125	2125	0
309	20250402	160600	3240625	2125	2125	2125	2125	0
310	20250402	160500	3240625	2125	2125	2125	2125	0
311	20250402	160400	3240625	2125	2125	2125	2125	0
312	20250402	160300	3240625	2125	2125	2125	2125	0
313	20250402	160200	3240625	2125	2125	2125	2125	0
314	20250402	160100	3240625	2125	2125	2125	2125	0
315	20250402	160000	3240625	2125	2125	2125	2125	0
316	20250402	155900	3240625	2125	2125	2125	2125	0
317	20250402	155800	3240625	2125	2125	2125	2125	0
318	20250402	155700	3240625	2125	2125	2125	2125	0
319	20250402	155600	3240625	2125	2125	2125	2125	0
320	20250402	155500	3240625	2125	2125	2125	2125	0
321	20250402	155400	3240625	2125	2125	2125	2125	0
322	20250402	155300	3240625	2125	2125	2125	2125	0
323	20250402	155200	3240625	2125	2125	2125	2125	0
324	20250402	155100	3240625	2125	2125	2125	2125	0
325	20250402	155000	3240625	2125	2125	2125	2125	0
326	20250402	154900	3240625	2125	2125	2125	2125	0
327	20250402	154800	3240625	2125	2125	2125	2125	0
328	20250402	154700	3240625	2125	2125	2125	2125	0
329	20250402	154600	3240625	2125	2125	2125	2125	0
330	20250402	154500	3240625	2125	2125	2125	2125	0
331	20250402	154400	3240625	2125	2125	2125	2125	0
332	20250402	154300	3240625	2125	2125	2125	2125	490
333	20250402	154200	3240625	2125	2125	2125	2125	0
334	20250402	154100	3240625	2125	2125	2125	2125	0
335	20250402	154000	3240625	2125	2125	2125	2125	0
336	20250402	153900	3240625	2125	2125	2125	2125	0
337	20250402	153800	3240625	2125	2125	2125	2125	0
338	20250402	153700	3240625	2125	2125	2125	2125	0
339	20250402	153600	3240625	2125	2125	2125	2125	0
340	20250402	153500	3240625	2125	2125	2125	2125	0
341	20250402	153400	3240625	2125	2125	2125	2125	0
342	20250402	153300	3240625	2125	2125	2125	2125	0
343	20250402	153200	3240625	2125	2125	2125	2125	0
344	20250402	153100	3240625	2125	2125	2125	2125	0
345	20250402	153000	3240625	2125	2125	2125	2125	490
346	20250402	152900	2199375	2135	2135	2135	2135	0
347	20250402	152800	2199375	2135	2135	2135	2135	0
348	20250402	152700	2199375	2135	2135	2135	2135	0
349	20250402	152600	2199375	2135	2135	2135	2135	0
350	20250402	152500	2199375	2135	2135	2135	2135	0
351	20250402	152400	2199375	2135	2135	2135	2135	0
352	20250402	152300	2199375	2135	2135	2135	2135	0
353	20250402	152200	2199375	2135	2135	2135	2135	0
354	20250402	152100	2199375	2135	2135	2135	2135	0
355	20250402	152000	2199375	2135	2135	2135	2135	0
356	20250402	151900	2199375	2135	2135	2135	2135	0
357	20250402	151800	2199375	2135	2135	2135	2135	0
358	20250402	151700	2199375	2135	2135	2135	2135	0
359	20250402	151600	2199375	2135	2135	2135	2135	0
360	20250402	151500	2199375	2135	2135	2135	2135	0
361	20250402	151400	2199375	2135	2135	2135	2135	0
362	20250402	151300	2199375	2135	2135	2135	2135	0
363	20250402	151200	2199375	2135	2135	2135	2135	0
364	20250402	151100	2199375	2135	2135	2135	2135	0
365	20250402	151000	2199375	2135	2135	2135	2135	0
366	20250402	150900	2199375	2135	2135	2135	2135	0
367	20250402	150800	2199375	2135	2135	2135	2135	0
368	20250402	150700	2199375	2135	2135	2135	2135	0
369	20250402	150600	2199375	2135	2135	2135	2135	0
370	20250402	150500	2199375	2135	2135	2135	2135	0
371	20250402	150400	2199375	2135	2135	2135	2135	0
372	20250402	150300	2199375	2135	2135	2135	2135	0
373	20250402	150200	2199375	2135	2135	2135	2135	0
374	20250402	150100	2199375	2135	2135	2135	2135	0
375	20250402	150000	2199375	2135	2135	2135	2135	0
376	20250402	145900	2199375	2135	2135	2135	2135	0
377	20250402	145800	2199375	2135	2135	2135	2135	0
378	20250402	145700	2199375	2135	2135	2135	2135	0
379	20250402	145600	2199375	2135	2135	2135	2135	0
380	20250402	145500	2199375	2135	2135	2135	2135	0
381	20250402	145400	2199375	2135	2135	2135	2135	0
382	20250402	145300	2199375	2135	2135	2135	2135	0
383	20250402	145200	2199375	2135	2135	2135	2135	0
384	20250402	145100	2199375	2135	2135	2135	2135	0
385	20250402	145000	2199375	2135	2135	2135	2135	0
386	20250402	144900	2199375	2135	2135	2135	2135	1
387	20250402	144800	2197240	2125	2125	2125	2125	0
388	20250402	144700	2197240	2125	2125	2125	2125	0
389	20250402	144600	2197240	2125	2125	2125	2125	0
390	20250402	144500	2197240	2125	2125	2125	2125	0
391	20250402	144400	2197240	2125	2125	2125	2125	0
392	20250402	144300	2197240	2125	2125	2125	2125	0
393	20250402	144200	2197240	2125	2125	2125	2125	0
394	20250402	144100	2197240	2125	2125	2125	2125	0
395	20250402	144000	2197240	2125	2125	2125	2125	0
396	20250402	143900	2197240	2125	2125	2125	2125	0
397	20250402	143800	2197240	2125	2125	2125	2125	0
398	20250402	143700	2197240	2125	2125	2125	2125	0
399	20250402	143600	2197240	2125	2125	2125	2125	0
400	20250402	143500	2197240	2125	2125	2125	2125	0
401	20250402	143400	2197240	2125	2125	2125	2125	0
402	20250402	143300	2197240	2125	2125	2125	2125	0
403	20250402	143200	2197240	2125	2125	2125	2125	0
404	20250402	143100	2197240	2125	2125	2125	2125	0
405	20250402	143000	2197240	2125	2125	2125	2125	0
406	20250402	142900	2197240	2125	2125	2125	2125	0
407	20250402	142800	2197240	2125	2125	2125	2125	0
408	20250402	142700	2197240	2125	2125	2125	2125	0
409	20250402	142600	2197240	2125	2125	2125	2125	0
410	20250402	142500	2197240	2125	2125	2125	2125	0
411	20250402	142400	2197240	2125	2125	2125	2125	10
412	20250402	142300	2175990	2125	2125	2125	2125	0
413	20250402	142200	2175990	2125	2125	2125	2125	0
414	20250402	142100	2175990	2125	2125	2125	2125	0
415	20250402	142000	2175990	2125	2125	2125	2125	0
416	20250402	141900	2175990	2125	2125	2125	2125	1000
417	20250402	141800	50990	2135	2135	2135	2135	0
418	20250402	141700	50990	2135	2135	2135	2135	0
419	20250402	141600	50990	2135	2135	2135	2135	0
420	20250402	141500	50990	2135	2135	2135	2135	0
421	20250402	141400	50990	2135	2135	2135	2135	0
422	20250402	141300	50990	2135	2135	2135	2135	0
423	20250402	141200	50990	2135	2135	2135	2135	0
424	20250402	141100	50990	2135	2135	2135	2135	0
425	20250402	141000	50990	2135	2135	2135	2135	0
426	20250402	140900	50990	2135	2135	2135	2135	0
427	20250402	140800	50990	2135	2135	2135	2135	0
428	20250402	140700	50990	2135	2135	2135	2135	0
429	20250402	140600	50990	2135	2135	2135	2135	0
430	20250402	140500	50990	2135	2135	2135	2135	0
431	20250402	140400	50990	2135	2135	2135	2135	0
432	20250402	140300	50990	2135	2135	2135	2135	0
433	20250402	140200	50990	2135	2135	2135	2135	0
434	20250402	140100	50990	2135	2135	2135	2135	0
435	20250402	140000	50990	2135	2135	2135	2135	0
436	20250402	135900	50990	2135	2135	2135	2135	0
437	20250402	135800	50990	2135	2135	2135	2135	0
438	20250402	135700	50990	2135	2135	2135	2135	0
439	20250402	135600	50990	2135	2135	2135	2135	0
440	20250402	135500	50990	2135	2135	2135	2135	0
441	20250402	135400	50990	2135	2135	2135	2135	0
442	20250402	135300	50990	2135	2135	2135	2135	0
443	20250402	135200	50990	2135	2135	2135	2135	1
444	20250402	135100	48855	2125	2125	2125	2125	0
445	20250402	135000	48855	2125	2125	2125	2125	0
446	20250402	134900	48855	2125	2125	2125	2125	0
447	20250402	134800	48855	2125	2125	2125	2125	0
448	20250402	134700	48855	2125	2125	2125	2125	0
449	20250402	134600	48855	2125	2125	2125	2125	0
450	20250402	134500	48855	2125	2125	2125	2125	0
451	20250402	134400	48855	2125	2125	2125	2125	0
452	20250402	134300	48855	2125	2125	2125	2125	0
453	20250402	134200	48855	2125	2125	2125	2125	0
454	20250402	134100	48855	2125	2125	2125	2125	0
455	20250402	134000	48855	2125	2125	2125	2125	0
456	20250402	133900	48855	2125	2125	2125	2125	0
457	20250402	133800	48855	2125	2125	2125	2125	0
458	20250402	133700	48855	2125	2125	2125	2125	0
459	20250402	133600	48855	2125	2125	2125	2125	0
460	20250402	133500	48855	2125	2125	2125	2125	0
461	20250402	133400	48855	2125	2125	2125	2125	0
462	20250402	133300	48855	2125	2125	2125	2125	0
463	20250402	133200	48855	2125	2125	2125	2125	0
464	20250402	133100	48855	2125	2125	2125	2125	0
465	20250402	133000	48855	2125	2125	2125	2125	0
466	20250402	132900	48855	2125	2125	2125	2125	0
467	20250402	132800	48855	2125	2125	2125	2125	0
468	20250402	132700	48855	2125	2125	2125	2125	0
469	20250402	132600	48855	2125	2125	2125	2125	0
470	20250402	132500	48855	2125	2125	2125	2125	0
471	20250402	132400	48855	2125	2125	2125	2125	0
472	20250402	132300	48855	2125	2125	2125	2125	0
473	20250402	132200	48855	2125	2125	2125	2125	0
474	20250402	132100	48855	2125	2125	2125	2125	0
475	20250402	132000	48855	2125	2125	2125	2125	0
476	20250402	131900	48855	2125	2125	2125	2125	0
477	20250402	131800	48855	2125	2125	2125	2125	0
478	20250402	131700	48855	2125	2125	2125	2125	0
479	20250402	131600	48855	2125	2125	2125	2125	0
480	20250402	131500	48855	2125	2125	2125	2125	0
481	20250402	131400	48855	2125	2125	2125	2125	0
482	20250402	131300	48855	2125	2125	2125	2125	0
483	20250402	131200	48855	2125	2125	2125	2125	0
484	20250402	131100	48855	2125	2125	2125	2125	0
485	20250402	131000	48855	2125	2125	2125	2125	0
486	20250402	130900	48855	2125	2125	2125	2125	0
487	20250402	130800	48855	2125	2125	2125	2125	0
488	20250402	130700	48855	2125	2125	2125	2125	0
489	20250402	130600	48855	2125	2125	2125	2125	0
490	20250402	130500	48855	2125	2125	2125	2125	0
491	20250402	130400	48855	2125	2125	2125	2125	0
492	20250402	130300	48855	2125	2125	2125	2125	0
493	20250402	130200	48855	2125	2125	2125	2125	0
494	20250402	130100	48855	2125	2125	2125	2125	0
495	20250402	130000	48855	2125	2125	2125	2125	0
496	20250402	125900	48855	2125	2125	2125	2125	0
497	20250402	125800	48855	2125	2125	2125	2125	0
498	20250402	125700	48855	2125	2125	2125	2125	0
499	20250402	125600	48855	2125	2125	2125	2125	0
500	20250402	125500	48855	2125	2125	2125	2125	0
501	20250402	125400	48855	2125	2125	2125	2125	0
502	20250402	125300	48855	2125	2125	2125	2125	0
503	20250402	125200	48855	2125	2125	2125	2125	0
504	20250402	125100	48855	2125	2125	2125	2125	0
505	20250402	125000	48855	2125	2125	2125	2125	0
506	20250402	124900	48855	2125	2125	2125	2125	0
507	20250402	124800	48855	2125	2125	2125	2125	0
508	20250402	124700	48855	2125	2125	2125	2125	0
509	20250402	124600	48855	2125	2125	2125	2125	0
510	20250402	124500	48855	2125	2125	2125	2125	0
511	20250402	124400	48855	2125	2125	2125	2125	0
512	20250402	124300	48855	2125	2125	2125	2125	0
513	20250402	124200	48855	2125	2125	2125	2125	0
514	20250402	124100	48855	2125	2125	2125	2125	0
515	20250402	124000	48855	2125	2125	2125	2125	10
516	20250402	123900	27605	2135	2135	2135	2135	0
517	20250402	123800	27605	2135	2135	2135	2135	0
518	20250402	123700	27605	2135	2135	2135	2135	0
519	20250402	123600	27605	2135	2135	2135	2135	0
520	20250402	123500	27605	2135	2135	2135	2135	0
521	20250402	123400	27605	2135	2135	2135	2135	0
522	20250402	123300	27605	2135	2135	2135	2135	0
523	20250402	123200	27605	2135	2135	2135	2135	0
524	20250402	123100	27605	2135	2135	2135	2135	0
525	20250402	123000	27605	2135	2135	2135	2135	0
526	20250402	122900	27605	2135	2135	2135	2135	0
527	20250402	122800	27605	2135	2135	2135	2135	0
528	20250402	122700	27605	2135	2135	2135	2135	0
529	20250402	122600	27605	2135	2135	2135	2135	0
530	20250402	122500	27605	2135	2135	2135	2135	0
531	20250402	122400	27605	2135	2135	2135	2135	0
532	20250402	122300	27605	2135	2135	2135	2135	0
533	20250402	122200	27605	2135	2135	2135	2135	0
534	20250402	122100	27605	2135	2135	2135	2135	0
535	20250402	122000	27605	2135	2135	2135	2135	0
536	20250402	121900	27605	2135	2135	2135	2135	0
537	20250402	121800	27605	2135	2135	2135	2135	0
538	20250402	121700	27605	2135	2135	2135	2135	0
539	20250402	121600	27605	2135	2135	2135	2135	0
540	20250402	121500	27605	2135	2135	2135	2135	0
541	20250402	121400	27605	2135	2135	2135	2135	0
542	20250402	121300	27605	2135	2135	2135	2135	0
543	20250402	121200	27605	2135	2135	2135	2135	0
544	20250402	121100	27605	2135	2135	2135	2135	0
545	20250402	121000	27605	2135	2135	2135	2135	0
546	20250402	120900	27605	2135	2135	2135	2135	0
547	20250402	120800	27605	2135	2135	2135	2135	0
548	20250402	120700	27605	2135	2135	2135	2135	0
549	20250402	120600	27605	2135	2135	2135	2135	0
550	20250402	120500	27605	2135	2135	2135	2135	0
551	20250402	120400	27605	2135	2135	2135	2135	0
552	20250402	120300	27605	2135	2135	2135	2135	0
553	20250402	120200	27605	2135	2135	2135	2135	0
554	20250402	120100	27605	2135	2135	2135	2135	0
555	20250402	120000	27605	2135	2135	2135	2135	0
556	20250402	115900	27605	2135	2135	2135	2135	0
557	20250402	115800	27605	2135	2135	2135	2135	0
558	20250402	115700	27605	2135	2135	2135	2135	0
559	20250402	115600	27605	2135	2135	2135	2135	0
560	20250402	115500	27605	2135	2135	2135	2135	0
561	20250402	115400	27605	2135	2135	2135	2135	0
562	20250402	115300	27605	2135	2135	2135	2135	0
563	20250402	115200	27605	2135	2135	2135	2135	0
564	20250402	115100	27605	2135	2135	2135	2135	0
565	20250402	115000	27605	2135	2135	2135	2135	0
566	20250402	114900	27605	2135	2135	2135	2135	0
567	20250402	114800	27605	2135	2135	2135	2135	0
568	20250402	114700	27605	2135	2135	2135	2135	0
569	20250402	114600	27605	2135	2135	2135	2135	0
570	20250402	114500	27605	2135	2135	2135	2135	0
571	20250402	114400	27605	2135	2135	2135	2135	0
572	20250402	114300	27605	2135	2135	2135	2135	0
573	20250402	114200	27605	2135	2135	2135	2135	0
574	20250402	114100	27605	2135	2135	2135	2135	0
575	20250402	114000	27605	2135	2135	2135	2135	0
576	20250402	113900	27605	2135	2135	2135	2135	0
577	20250402	113800	27605	2135	2135	2135	2135	0
578	20250402	113700	27605	2135	2135	2135	2135	0
579	20250402	113600	27605	2135	2135	2135	2135	0
580	20250402	113500	27605	2135	2135	2135	2135	0
581	20250402	113400	27605	2135	2135	2135	2135	0
582	20250402	113300	27605	2135	2135	2135	2135	0
583	20250402	113200	27605	2135	2135	2135	2135	0
584	20250402	113100	27605	2135	2135	2135	2135	0
585	20250402	113000	27605	2135	2135	2135	2135	0
586	20250402	112900	27605	2135	2135	2135	2135	0
587	20250402	112800	27605	2135	2135	2135	2135	0
588	20250402	112700	27605	2135	2135	2135	2135	0
589	20250402	112600	27605	2135	2135	2135	2135	0
590	20250402	112500	27605	2135	2135	2135	2135	0
591	20250402	112400	27605	2135	2135	2135	2135	0
592	20250402	112300	27605	2135	2135	2135	2135	0
593	20250402	112200	27605	2135	2135	2135	2135	0
594	20250402	112100	27605	2135	2135	2135	2135	0
595	20250402	112000	27605	2135	2135	2135	2135	0
596	20250402	111900	27605	2135	2135	2135	2135	0
597	20250402	111800	27605	2135	2135	2135	2135	0
598	20250402	111700	27605	2135	2135	2135	2135	0
599	20250402	111600	27605	2135	2135	2135	2135	0
600	20250402	111500	27605	2135	2135	2135	2135	0
601	20250402	111400	27605	2135	2135	2135	2135	0
602	20250402	111300	27605	2135	2135	2135	2135	0
603	20250402	111200	27605	2135	2135	2135	2135	0
604	20250402	111100	27605	2135	2135	2135	2135	0
605	20250402	111000	27605	2135	2135	2135	2135	0
606	20250402	110900	27605	2135	2135	2135	2135	0
607	20250402	110800	27605	2135	2135	2135	2135	0
608	20250402	110700	27605	2135	2135	2135	2135	0
609	20250402	110600	27605	2135	2135	2135	2135	0
610	20250402	110500	27605	2135	2135	2135	2135	0
611	20250402	110400	27605	2135	2135	2135	2135	0
612	20250402	110300	27605	2135	2135	2135	2135	0
613	20250402	110200	27605	2135	2135	2135	2135	0
614	20250402	110100	27605	2135	2135	2135	2135	0
615	20250402	110000	27605	2135	2135	2135	2135	0
616	20250402	105900	27605	2135	2135	2135	2135	0
617	20250402	105800	27605	2135	2135	2135	2135	0
618	20250402	105700	27605	2135	2135	2135	2135	0
619	20250402	105600	27605	2135	2135	2135	2135	0
620	20250402	105500	27605	2135	2135	2135	2135	0
621	20250402	105400	27605	2135	2135	2135	2135	0
622	20250402	105300	27605	2135	2135	2135	2135	0
623	20250402	105200	27605	2135	2135	2135	2135	0
624	20250402	105100	27605	2135	2135	2135	2135	0
625	20250402	105000	27605	2135	2135	2135	2135	0
626	20250402	104900	27605	2135	2135	2135	2135	0
627	20250402	104800	27605	2135	2135	2135	2135	0
628	20250402	104700	27605	2135	2135	2135	2135	0
629	20250402	104600	27605	2135	2135	2135	2135	0
630	20250402	104500	27605	2135	2135	2135	2135	0
631	20250402	104400	27605	2135	2135	2135	2135	0
632	20250402	104300	27605	2135	2135	2135	2135	0
633	20250402	104200	27605	2135	2135	2135	2135	0
634	20250402	104100	27605	2135	2135	2135	2135	0
635	20250402	104000	27605	2135	2135	2135	2135	0
636	20250402	103900	27605	2135	2135	2135	2135	0
637	20250402	103800	27605	2135	2135	2135	2135	0
638	20250402	103700	27605	2135	2135	2135	2135	0
639	20250402	103600	27605	2135	2135	2135	2135	0
640	20250402	103500	27605	2135	2135	2135	2135	0
641	20250402	103400	27605	2135	2135	2135	2135	0
642	20250402	103300	27605	2135	2135	2135	2135	0
643	20250402	103200	27605	2135	2135	2135	2135	0
644	20250402	103100	27605	2135	2135	2135	2135	0
645	20250402	103000	27605	2135	2135	2135	2135	0
646	20250402	102900	27605	2135	2135	2135	2135	0
647	20250402	102800	27605	2135	2135	2135	2135	0
648	20250402	102700	27605	2135	2135	2135	2135	0
649	20250402	102600	27605	2135	2135	2135	2135	0
650	20250402	102500	27605	2135	2135	2135	2135	0
651	20250402	102400	27605	2135	2135	2135	2135	0
652	20250402	102300	27605	2135	2135	2135	2135	0
653	20250402	102200	27605	2135	2135	2135	2135	0
654	20250402	102100	27605	2135	2135	2135	2135	0
655	20250402	102000	27605	2135	2135	2135	2135	0
656	20250402	101900	27605	2135	2135	2135	2135	0
657	20250402	101800	27605	2135	2135	2135	2135	0
658	20250402	101700	27605	2135	2135	2135	2135	0
659	20250402	101600	27605	2135	2135	2135	2135	0
660	20250402	101500	27605	2135	2135	2135	2135	0
661	20250402	101400	27605	2135	2135	2135	2135	0
662	20250402	101300	27605	2135	2135	2135	2135	0
663	20250402	101200	27605	2135	2135	2135	2135	0
664	20250402	101100	27605	2135	2135	2135	2135	0
665	20250402	101000	27605	2135	2135	2135	2135	0
666	20250402	100900	27605	2135	2135	2135	2135	0
667	20250402	100800	27605	2135	2135	2135	2135	0
668	20250402	100700	27605	2135	2135	2135	2135	1
669	20250402	100600	25470	2135	2135	2135	2135	0
670	20250402	100500	25470	2135	2135	2135	2135	0
671	20250402	100400	25470	2135	2135	2135	2135	0
672	20250402	100300	25470	2135	2135	2135	2135	0
673	20250402	100200	25470	2135	2135	2135	2135	0
674	20250402	100100	25470	2135	2135	2135	2135	0
675	20250402	100000	25470	2135	2135	2135	2135	0
676	20250402	095900	25470	2135	2135	2135	2135	0
677	20250402	095800	25470	2135	2135	2135	2135	0
678	20250402	095700	25470	2135	2135	2135	2135	0
679	20250402	095600	25470	2135	2135	2135	2135	0
680	20250402	095500	25470	2135	2135	2135	2135	0
681	20250402	095400	25470	2135	2135	2135	2135	0
682	20250402	095300	25470	2135	2135	2135	2135	0
683	20250402	095200	25470	2135	2135	2135	2135	0
684	20250402	095100	25470	2135	2135	2135	2135	0
685	20250402	095000	25470	2135	2135	2135	2135	0
686	20250402	094900	25470	2135	2135	2135	2135	0
687	20250402	094800	25470	2135	2135	2135	2135	0
688	20250402	094700	25470	2135	2135	2135	2135	0
689	20250402	094600	25470	2135	2135	2135	2135	0
690	20250402	094500	25470	2135	2135	2135	2135	1
691	20250402	094400	23335	2120	2120	2120	2120	0
692	20250402	094300	23335	2120	2120	2120	2120	0
693	20250402	094200	23335	2120	2120	2120	2120	0
694	20250402	094100	23335	2120	2120	2120	2120	0
695	20250402	094000	23335	2120	2120	2120	2120	0
696	20250402	093900	23335	2120	2120	2120	2120	0
697	20250402	093800	23335	2120	2120	2120	2120	0
698	20250402	093700	23335	2120	2120	2120	2120	0
699	20250402	093600	23335	2120	2120	2120	2120	0
700	20250402	093500	23335	2120	2120	2120	2120	0
701	20250402	093400	23335	2120	2120	2120	2120	0
702	20250402	093300	23335	2120	2120	2120	2120	0
703	20250402	093200	23335	2120	2120	2120	2120	0
704	20250402	093100	23335	2120	2120	2120	2120	0
705	20250402	093000	23335	2120	2120	2120	2120	0
706	20250402	092900	23335	2120	2120	2120	2120	0
707	20250402	092800	23335	2120	2120	2120	2120	0
708	20250402	092700	23335	2120	2120	2120	2120	0
709	20250402	092600	23335	2120	2120	2120	2120	0
710	20250402	092500	23335	2120	2120	2120	2120	0
711	20250402	092400	23335	2120	2120	2120	2120	0
712	20250402	092300	23335	2120	2120	2120	2120	0
713	20250402	092200	23335	2120	2120	2120	2120	10
714	20250402	092100	2135	2135	2135	2135	2135	0
715	20250402	092000	2135	2135	2135	2135	2135	0
716	20250402	091900	2135	2135	2135	2135	2135	0
717	20250402	091800	2135	2135	2135	2135	2135	0
718	20250402	091700	2135	2135	2135	2135	2135	0
719	20250402	091600	2135	2135	2135	2135	2135	0
720	20250402	091500	2135	2135	2135	2135	2135	0
721	20250402	091400	2135	2135	2135	2135	2135	0
722	20250402	091300	2135	2135	2135	2135	2135	0
723	20250402	091200	2135	2135	2135	2135	2135	0
724	20250402	091100	2135	2135	2135	2135	2135	0
725	20250402	091000	2135	2135	2135	2135	2135	0
726	20250402	090900	2135	2135	2135	2135	2135	0
727	20250402	090800	2135	2135	2135	2135	2135	0
728	20250402	090700	2135	2135	2135	2135	2135	0
729	20250402	090600	2135	2135	2135	2135	2135	0
730	20250402	090500	2135	2135	2135	2135	2135	0
731	20250402	090400	2135	2135	2135	2135	2135	0
732	20250402	090300	2135	2135	2135	2135	2135	0
733	20250402	090200	2135	2135	2135	2135	2135	0
734	20250402	090100	2135	2135	2135	2135	2135	0
735	20250402	090000	2135	2135	2135	2135	2135	1