KissMeData/311060/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	205100	6786875	2870	2855	2870	2855	1200
3	20250410	205000	6786875	2870	2870	2870	2870	0
4	20250410	204900	6786875	2870	2870	2870	2870	0
5	20250410	204800	6786875	2870	2870	2870	2870	0
6	20250410	204700	6786875	2870	2870	2870	2870	0
7	20250410	204600	6786875	2870	2870	2870	2870	0
8	20250410	204500	6786875	2870	2870	2870	2870	0
9	20250410	204400	6786875	2870	2870	2870	2870	0
10	20250410	204300	6786875	2870	2870	2870	2870	0
11	20250410	204200	6786875	2870	2870	2870	2870	0
12	20250410	204100	6786875	2870	2870	2870	2870	0
13	20250410	204000	6786875	2870	2870	2870	2870	0
14	20250410	203900	6786875	2870	2870	2870	2870	0
15	20250410	203800	6786875	2870	2870	2870	2870	0
16	20250410	203700	6786875	2870	2870	2870	2870	0
17	20250410	203600	6786875	2870	2870	2870	2870	0
18	20250410	203500	6786875	2870	2870	2870	2870	0
19	20250410	203400	6786875	2870	2870	2870	2870	0
20	20250410	203300	6786875	2870	2870	2870	2870	0
21	20250410	203200	6786875	2870	2870	2870	2870	0
22	20250410	203100	6786875	2870	2870	2870	2870	0
23	20250410	203000	6786875	2870	2870	2870	2870	0
24	20250410	202900	6786875	2870	2870	2870	2870	0
25	20250410	202800	6786875	2870	2870	2870	2870	0
26	20250410	202700	6786875	2870	2870	2870	2870	0
27	20250410	202600	6786875	2870	2870	2870	2870	0
28	20250410	202500	6786875	2870	2870	2870	2870	0
29	20250410	202400	6786875	2870	2870	2870	2870	0
30	20250410	202300	6786875	2870	2870	2870	2870	0
31	20250410	202200	6786875	2870	2870	2870	2870	0
32	20250410	202100	6786875	2870	2855	2870	2855	1200
33	20250410	202000	6786875	2870	2870	2870	2870	0
34	20250410	201900	6786875	2870	2870	2870	2870	0
35	20250410	201800	6786875	2870	2870	2870	2870	0
36	20250410	201700	6786875	2870	2870	2870	2870	0
37	20250410	201600	6786875	2870	2870	2870	2870	0
38	20250410	201500	6786875	2870	2870	2870	2870	0
39	20250410	201400	6786875	2870	2870	2870	2870	0
40	20250410	201300	6786875	2870	2870	2870	2870	0
41	20250410	201200	6786875	2870	2870	2870	2870	0
42	20250410	201100	6786875	2870	2870	2870	2870	0
43	20250410	201000	6786875	2870	2870	2870	2870	0
44	20250410	200900	6786875	2870	2870	2870	2870	0
45	20250410	200800	6786875	2870	2870	2870	2870	0
46	20250410	200700	6786875	2870	2870	2870	2870	0
47	20250410	200600	6786875	2870	2870	2870	2870	0
48	20250410	200500	6786875	2870	2870	2870	2870	0
49	20250410	200400	6786875	2870	2870	2870	2870	0
50	20250410	200300	6786875	2870	2870	2870	2870	0
51	20250410	200200	6786875	2870	2870	2870	2870	0
52	20250410	200100	6786875	2870	2870	2870	2870	0
53	20250410	200000	6786875	2870	2870	2870	2870	0
54	20250410	195900	6786875	2870	2870	2870	2870	0
55	20250410	195800	6786875	2870	2870	2870	2870	0
56	20250410	195700	6786875	2870	2870	2870	2870	0
57	20250410	195600	6786875	2870	2870	2870	2870	0
58	20250410	195500	6786875	2870	2870	2870	2870	0
59	20250410	195400	6786875	2870	2870	2870	2870	0
60	20250410	195300	6786875	2870	2870	2870	2870	0
61	20250410	195200	6786875	2870	2870	2870	2870	0
62	20250410	195100	6786875	2870	2855	2870	2855	1200
63	20250410	195000	6786875	2870	2870	2870	2870	0
64	20250410	194900	6786875	2870	2870	2870	2870	0
65	20250410	194800	6786875	2870	2870	2870	2870	0
66	20250410	194700	6786875	2870	2870	2870	2870	0
67	20250410	194600	6786875	2870	2870	2870	2870	0
68	20250410	194500	6786875	2870	2870	2870	2870	0
69	20250410	194400	6786875	2870	2870	2870	2870	0
70	20250410	194300	6786875	2870	2870	2870	2870	0
71	20250410	194200	6786875	2870	2870	2870	2870	0
72	20250410	194100	6786875	2870	2870	2870	2870	0
73	20250410	194000	6786875	2870	2870	2870	2870	0
74	20250410	193900	6786875	2870	2870	2870	2870	0
75	20250410	193800	6786875	2870	2870	2870	2870	0
76	20250410	193700	6786875	2870	2870	2870	2870	0
77	20250410	193600	6786875	2870	2870	2870	2870	0
78	20250410	193500	6786875	2870	2870	2870	2870	0
79	20250410	193400	6786875	2870	2870	2870	2870	0
80	20250410	193300	6786875	2870	2870	2870	2870	0
81	20250410	193200	6786875	2870	2870	2870	2870	0
82	20250410	193100	6786875	2870	2870	2870	2870	0
83	20250410	193000	6786875	2870	2870	2870	2870	0
84	20250410	192900	6786875	2870	2870	2870	2870	0
85	20250410	192800	6786875	2870	2870	2870	2870	0
86	20250410	192700	6786875	2870	2870	2870	2870	0
87	20250410	192600	6786875	2870	2870	2870	2870	0
88	20250410	192500	6786875	2870	2870	2870	2870	0
89	20250410	192400	6786875	2870	2870	2870	2870	0
90	20250410	192300	6786875	2870	2870	2870	2870	0
91	20250410	192200	6786875	2870	2870	2870	2870	0
92	20250410	192100	6786875	2870	2855	2870	2855	1200
93	20250410	192000	6786875	2870	2870	2870	2870	0
94	20250410	191900	6786875	2870	2870	2870	2870	0
95	20250410	191800	6786875	2870	2870	2870	2870	0
96	20250410	191700	6786875	2870	2870	2870	2870	0
97	20250410	191600	6786875	2870	2870	2870	2870	0
98	20250410	191500	6786875	2870	2870	2870	2870	0
99	20250410	191400	6786875	2870	2870	2870	2870	0
100	20250410	191300	6786875	2870	2870	2870	2870	0
101	20250410	191200	6786875	2870	2870	2870	2870	0
102	20250410	191100	6786875	2870	2870	2870	2870	0
103	20250410	191000	6786875	2870	2870	2870	2870	0
104	20250410	190900	6786875	2870	2870	2870	2870	0
105	20250410	190800	6786875	2870	2870	2870	2870	0
106	20250410	190700	6786875	2870	2870	2870	2870	0
107	20250410	190600	6786875	2870	2870	2870	2870	0
108	20250410	190500	6786875	2870	2870	2870	2870	0
109	20250410	190400	6786875	2870	2870	2870	2870	0
110	20250410	190300	6786875	2870	2870	2870	2870	0
111	20250410	190200	6786875	2870	2870	2870	2870	0
112	20250410	190100	6786875	2870	2870	2870	2870	0
113	20250410	190000	6786875	2870	2870	2870	2870	0
114	20250410	185900	6786875	2870	2870	2870	2870	0
115	20250410	185800	6786875	2870	2870	2870	2870	0
116	20250410	185700	6786875	2870	2870	2870	2870	0
117	20250410	185600	6786875	2870	2870	2870	2870	0
118	20250410	185500	6786875	2870	2870	2870	2870	0
119	20250410	185400	6786875	2870	2870	2870	2870	0
120	20250410	185300	6786875	2870	2870	2870	2870	0
121	20250410	185200	6786875	2870	2870	2870	2870	0
122	20250410	185100	6786875	2870	2855	2870	2855	1200
123	20250410	185000	6786875	2870	2870	2870	2870	0
124	20250410	184900	6786875	2870	2870	2870	2870	0
125	20250410	184800	6786875	2870	2870	2870	2870	0
126	20250410	184700	6786875	2870	2870	2870	2870	0
127	20250410	184600	6786875	2870	2870	2870	2870	0
128	20250410	184500	6786875	2870	2870	2870	2870	0
129	20250410	184400	6786875	2870	2870	2870	2870	0
130	20250410	184300	6786875	2870	2870	2870	2870	0
131	20250410	184200	6786875	2870	2870	2870	2870	0
132	20250410	184100	6786875	2870	2870	2870	2870	0
133	20250410	184000	6786875	2870	2870	2870	2870	0
134	20250410	183900	6786875	2870	2870	2870	2870	0
135	20250410	183800	6786875	2870	2870	2870	2870	0
136	20250410	183700	6786875	2870	2870	2870	2870	0
137	20250410	183600	6786875	2870	2870	2870	2870	0
138	20250410	183500	6786875	2870	2870	2870	2870	0
139	20250410	183400	6786875	2870	2870	2870	2870	0
140	20250410	183300	6786875	2870	2870	2870	2870	0
141	20250410	183200	6786875	2870	2870	2870	2870	0
142	20250410	183100	6786875	2870	2870	2870	2870	0
143	20250410	183000	6786875	2870	2870	2870	2870	0
144	20250410	182900	6786875	2870	2870	2870	2870	0
145	20250410	182800	6786875	2870	2870	2870	2870	0
146	20250410	182700	6786875	2870	2870	2870	2870	0
147	20250410	182600	6786875	2870	2870	2870	2870	0
148	20250410	182500	6786875	2870	2870	2870	2870	0
149	20250410	182400	6786875	2870	2870	2870	2870	0
150	20250410	182300	6786875	2870	2870	2870	2870	0
151	20250410	182200	6786875	2870	2870	2870	2870	0
152	20250410	182100	6786875	2870	2855	2870	2855	1200
153	20250410	182000	6786875	2870	2870	2870	2870	0
154	20250410	181900	6786875	2870	2870	2870	2870	0
155	20250410	181800	6786875	2870	2870	2870	2870	0
156	20250410	181700	6786875	2870	2870	2870	2870	0
157	20250410	181600	6786875	2870	2870	2870	2870	0
158	20250410	181500	6786875	2870	2870	2870	2870	0
159	20250410	181400	6786875	2870	2870	2870	2870	0
160	20250410	181300	6786875	2870	2870	2870	2870	0
161	20250410	181200	6786875	2870	2870	2870	2870	0
162	20250410	181100	6786875	2870	2870	2870	2870	0
163	20250410	181000	6786875	2870	2870	2870	2870	0
164	20250410	180900	6786875	2870	2870	2870	2870	0
165	20250410	180800	6786875	2870	2870	2870	2870	0
166	20250410	180700	6786875	2870	2870	2870	2870	0
167	20250410	180600	6786875	2870	2870	2870	2870	0
168	20250410	180500	6786875	2870	2870	2870	2870	0
169	20250410	180400	6786875	2870	2870	2870	2870	0
170	20250410	180300	6786875	2870	2870	2870	2870	0
171	20250410	180200	6786875	2870	2870	2870	2870	0
172	20250410	180100	6786875	2870	2870	2870	2870	0
173	20250410	180000	6786875	2870	2870	2870	2870	0
174	20250410	175900	6786875	2870	2870	2870	2870	0
175	20250410	175800	6786875	2870	2870	2870	2870	0
176	20250410	175700	6786875	2870	2870	2870	2870	0
177	20250410	175600	6786875	2870	2870	2870	2870	0
178	20250410	175500	6786875	2870	2870	2870	2870	0
179	20250410	175400	6786875	2870	2870	2870	2870	0
180	20250410	175300	6786875	2870	2870	2870	2870	0
181	20250410	175200	6786875	2870	2870	2870	2870	0
182	20250410	175100	6786875	2870	2855	2870	2855	1200
183	20250410	175000	6786875	2870	2870	2870	2870	0
184	20250410	174900	6786875	2870	2870	2870	2870	0
185	20250410	174800	6786875	2870	2870	2870	2870	0
186	20250410	174700	6786875	2870	2870	2870	2870	0
187	20250410	174600	6786875	2870	2870	2870	2870	0
188	20250410	174500	6786875	2870	2870	2870	2870	0
189	20250410	174400	6786875	2870	2870	2870	2870	0
190	20250410	174300	6786875	2870	2870	2870	2870	0
191	20250410	174200	6786875	2870	2870	2870	2870	0
192	20250410	174100	6786875	2870	2870	2870	2870	0
193	20250410	174000	6786875	2870	2870	2870	2870	0
194	20250410	173900	6786875	2870	2870	2870	2870	0
195	20250410	173800	6786875	2870	2870	2870	2870	0
196	20250410	173700	6786875	2870	2870	2870	2870	0
197	20250410	173600	6786875	2870	2870	2870	2870	0
198	20250410	173500	6786875	2870	2870	2870	2870	0
199	20250410	173400	6786875	2870	2870	2870	2870	0
200	20250410	173300	6786875	2870	2870	2870	2870	0
201	20250410	173200	6786875	2870	2870	2870	2870	0
202	20250410	173100	6786875	2870	2870	2870	2870	0
203	20250410	173000	6786875	2870	2870	2870	2870	0
204	20250410	172900	6786875	2870	2870	2870	2870	0
205	20250410	172800	6786875	2870	2870	2870	2870	0
206	20250410	172700	6786875	2870	2870	2870	2870	0
207	20250410	172600	6786875	2870	2870	2870	2870	0
208	20250410	172500	6786875	2870	2870	2870	2870	0
209	20250410	172400	6786875	2870	2870	2870	2870	0
210	20250410	172300	6786875	2870	2870	2870	2870	0
211	20250410	172200	6786875	2870	2870	2870	2870	0
212	20250410	172100	6786875	2870	2855	2870	2855	1200
213	20250410	172000	6786875	2870	2870	2870	2870	0
214	20250410	171900	6786875	2870	2870	2870	2870	0
215	20250410	171800	6786875	2870	2870	2870	2870	0
216	20250410	171700	6786875	2870	2870	2870	2870	0
217	20250410	171600	6786875	2870	2870	2870	2870	0
218	20250410	171500	6786875	2870	2870	2870	2870	0
219	20250410	171400	6786875	2870	2870	2870	2870	0
220	20250410	171300	6786875	2870	2870	2870	2870	0
221	20250410	171200	6786875	2870	2870	2870	2870	0
222	20250410	171100	6786875	2870	2870	2870	2870	0
223	20250410	171000	6786875	2870	2870	2870	2870	0
224	20250410	170900	6786875	2870	2870	2870	2870	0
225	20250410	170800	6786875	2870	2870	2870	2870	0
226	20250410	170700	6786875	2870	2870	2870	2870	0
227	20250410	170600	6786875	2870	2870	2870	2870	0
228	20250410	170500	6786875	2870	2870	2870	2870	0
229	20250410	170400	6786875	2870	2870	2870	2870	0
230	20250410	170300	6786875	2870	2870	2870	2870	0
231	20250410	170200	6786875	2870	2870	2870	2870	0
232	20250410	170100	6786875	2870	2870	2870	2870	0
233	20250410	170000	6786875	2870	2870	2870	2870	0
234	20250410	165900	6786875	2870	2870	2870	2870	0
235	20250410	165800	6786875	2870	2870	2870	2870	0
236	20250410	165700	6786875	2870	2870	2870	2870	0
237	20250410	165600	6786875	2870	2870	2870	2870	0
238	20250410	165500	6786875	2870	2870	2870	2870	0
239	20250410	165400	6786875	2870	2870	2870	2870	0
240	20250410	165300	6786875	2870	2870	2870	2870	0
241	20250410	165200	6786875	2870	2870	2870	2870	0
242	20250410	165100	6786875	2870	2855	2870	2855	1200
243	20250410	165000	6786875	2870	2870	2870	2870	0
244	20250410	164900	6786875	2870	2870	2870	2870	0
245	20250410	164800	6786875	2870	2870	2870	2870	0
246	20250410	164700	6786875	2870	2870	2870	2870	0
247	20250410	164600	6786875	2870	2870	2870	2870	0
248	20250410	164500	6786875	2870	2870	2870	2870	0
249	20250410	164400	6786875	2870	2870	2870	2870	0
250	20250410	164300	6786875	2870	2870	2870	2870	0
251	20250410	164200	6786875	2870	2870	2870	2870	0
252	20250410	164100	6786875	2870	2870	2870	2870	0
253	20250410	164000	6786875	2870	2870	2870	2870	0
254	20250410	163900	6786875	2870	2870	2870	2870	0
255	20250410	163800	6786875	2870	2870	2870	2870	0
256	20250410	163700	6786875	2870	2870	2870	2870	0
257	20250410	163600	6786875	2870	2870	2870	2870	0
258	20250410	163500	6786875	2870	2870	2870	2870	0
259	20250410	163400	6786875	2870	2870	2870	2870	0
260	20250410	163300	6786875	2870	2870	2870	2870	0
261	20250410	163200	6786875	2870	2870	2870	2870	0
262	20250410	163100	6786875	2870	2870	2870	2870	0
263	20250410	163000	6786875	2870	2870	2870	2870	0
264	20250410	162900	6786875	2870	2870	2870	2870	0
265	20250410	162800	6786875	2870	2870	2870	2870	0
266	20250410	162700	6786875	2870	2870	2870	2870	0
267	20250410	162600	6786875	2870	2870	2870	2870	0
268	20250410	162500	6786875	2870	2870	2870	2870	0
269	20250410	162400	6786875	2870	2870	2870	2870	0
270	20250410	162300	6786875	2870	2870	2870	2870	0
271	20250410	162200	6786875	2870	2870	2870	2870	0
272	20250410	162100	6786875	2870	2855	2870	2855	1200
273	20250410	162000	6786875	2870	2870	2870	2870	0
274	20250410	161900	6786875	2870	2870	2870	2870	0
275	20250410	161800	6786875	2870	2870	2870	2870	0
276	20250410	161700	6786875	2870	2870	2870	2870	0
277	20250410	161600	6786875	2870	2870	2870	2870	0
278	20250410	161500	6786875	2870	2870	2870	2870	0
279	20250410	161400	6786875	2870	2870	2870	2870	0
280	20250410	161300	6786875	2870	2870	2870	2870	0
281	20250410	161200	6786875	2870	2870	2870	2870	0
282	20250410	161100	6786875	2870	2870	2870	2870	0
283	20250410	161000	6786875	2870	2870	2870	2870	0
284	20250410	160900	6786875	2870	2870	2870	2870	0
285	20250410	160800	6786875	2870	2870	2870	2870	0
286	20250410	160700	6786875	2870	2870	2870	2870	0
287	20250410	160600	6786875	2870	2870	2870	2870	0
288	20250410	160500	6786875	2870	2870	2870	2870	0
289	20250410	160400	6786875	2870	2870	2870	2870	0
290	20250410	160300	6786875	2870	2870	2870	2870	0
291	20250410	160200	6786875	2870	2870	2870	2870	0
292	20250410	160100	6786875	2870	2870	2870	2870	0
293	20250410	160000	6786875	2870	2870	2870	2870	0
294	20250410	155900	6786875	2870	2870	2870	2870	0
295	20250410	155800	6786875	2870	2870	2870	2870	0
296	20250410	155700	6786875	2870	2870	2870	2870	0
297	20250410	155600	6786875	2870	2870	2870	2870	0
298	20250410	155500	6786875	2870	2870	2870	2870	0
299	20250410	155400	6786875	2870	2870	2870	2870	0
300	20250410	155300	6786875	2870	2870	2870	2870	0
301	20250410	155200	6786875	2870	2870	2870	2870	0
302	20250410	155100	6786875	2870	2855	2870	2855	1200
303	20250410	155000	6786875	2870	2870	2870	2870	0
304	20250410	154900	6786875	2870	2870	2870	2870	0
305	20250410	154800	6786875	2870	2870	2870	2870	0
306	20250410	154700	6786875	2870	2870	2870	2870	0
307	20250410	154600	6786875	2870	2870	2870	2870	0
308	20250410	154500	6786875	2870	2870	2870	2870	0
309	20250410	154400	6786875	2870	2870	2870	2870	0
310	20250410	154300	6786875	2870	2870	2870	2870	0
311	20250410	154200	6786875	2870	2870	2870	2870	0
312	20250410	154100	6786875	2870	2870	2870	2870	0
313	20250410	154000	6786875	2870	2870	2870	2870	0
314	20250410	153900	6786875	2870	2870	2870	2870	0
315	20250410	153800	6786875	2870	2870	2870	2870	0
316	20250410	153700	6786875	2870	2870	2870	2870	0
317	20250410	153600	6786875	2870	2870	2870	2870	0
318	20250410	153500	6786875	2870	2870	2870	2870	0
319	20250410	153400	6786875	2870	2870	2870	2870	0
320	20250410	153300	6786875	2870	2870	2870	2870	0
321	20250410	153200	6786875	2870	2870	2870	2870	0
322	20250410	153100	6786875	2870	2870	2870	2870	0
323	20250410	153000	6786875	2870	2870	2870	2870	0
324	20250410	152900	6786875	2870	2870	2870	2870	0
325	20250410	152800	6786875	2870	2870	2870	2870	0
326	20250410	152700	6786875	2870	2870	2870	2870	0
327	20250410	152600	6786875	2870	2870	2870	2870	0
328	20250410	152500	6786875	2870	2870	2870	2870	0
329	20250410	152400	6786875	2870	2870	2870	2870	0
330	20250410	152300	6786875	2870	2870	2870	2870	0
331	20250410	152200	6786875	2870	2870	2870	2870	0
332	20250410	152100	6786875	2870	2870	2870	2870	0
333	20250410	152000	6786875	2870	2870	2870	2870	0
334	20250410	151900	6786875	2870	2870	2870	2870	0
335	20250410	151800	6786875	2870	2870	2870	2870	0
336	20250410	151700	6786875	2870	2870	2870	2870	0
337	20250410	151600	6786875	2870	2855	2870	2855	1200
338	20250410	151500	3354910	2855	2855	2855	2855	0
339	20250410	151400	3354910	2855	2855	2855	2855	0
340	20250410	151300	3354910	2855	2855	2855	2855	0
341	20250410	151200	3354910	2855	2855	2855	2855	0
342	20250410	151100	3354910	2855	2855	2855	2855	0
343	20250410	151000	3354910	2855	2855	2855	2855	0
344	20250410	150900	3354910	2855	2855	2855	2855	0
345	20250410	150800	3354910	2855	2855	2855	2855	0
346	20250410	150700	3354910	2855	2855	2855	2855	0
347	20250410	150600	3354910	2855	2855	2855	2855	0
348	20250410	150500	3354910	2855	2855	2855	2855	0
349	20250410	150400	3354910	2855	2855	2855	2855	0
350	20250410	150300	3354910	2855	2855	2855	2855	0
351	20250410	150200	3354910	2855	2855	2855	2855	0
352	20250410	150100	3354910	2855	2855	2855	2855	0
353	20250410	150000	3354910	2855	2855	2855	2855	0
354	20250410	145900	3354910	2855	2855	2855	2855	1
355	20250410	145800	3352055	2815	2815	2815	2815	0
356	20250410	145700	3352055	2815	2815	2815	2815	0
357	20250410	145600	3352055	2815	2815	2815	2815	0
358	20250410	145500	3352055	2815	2815	2815	2815	0
359	20250410	145400	3352055	2815	2815	2815	2815	0
360	20250410	145300	3352055	2815	2815	2815	2815	0
361	20250410	145200	3352055	2815	2815	2815	2815	0
362	20250410	145100	3352055	2815	2815	2815	2815	0
363	20250410	145000	3352055	2815	2815	2815	2815	0
364	20250410	144900	3352055	2815	2815	2815	2815	0
365	20250410	144800	3352055	2815	2815	2815	2815	0
366	20250410	144700	3352055	2815	2815	2815	2815	0
367	20250410	144600	3352055	2815	2815	2815	2815	0
368	20250410	144500	3352055	2815	2815	2815	2815	0
369	20250410	144400	3352055	2815	2815	2815	2815	0
370	20250410	144300	3352055	2815	2815	2815	2815	0
371	20250410	144200	3352055	2815	2815	2815	2815	0
372	20250410	144100	3352055	2815	2815	2815	2815	0
373	20250410	144000	3352055	2815	2815	2815	2815	0
374	20250410	143900	3352055	2815	2815	2815	2815	0
375	20250410	143800	3352055	2815	2815	2815	2815	0
376	20250410	143700	3352055	2815	2815	2815	2815	0
377	20250410	143600	3352055	2815	2815	2815	2815	0
378	20250410	143500	3352055	2815	2815	2815	2815	0
379	20250410	143400	3352055	2815	2815	2815	2815	0
380	20250410	143300	3352055	2815	2815	2815	2815	0
381	20250410	143200	3352055	2815	2815	2815	2815	0
382	20250410	143100	3352055	2815	2815	2815	2815	0
383	20250410	143000	3352055	2815	2815	2815	2815	0
384	20250410	142900	3352055	2815	2815	2815	2815	0
385	20250410	142800	3352055	2815	2815	2815	2815	0
386	20250410	142700	3352055	2815	2815	2815	2815	0
387	20250410	142600	3352055	2815	2815	2815	2815	0
388	20250410	142500	3352055	2815	2815	2815	2815	0
389	20250410	142400	3352055	2815	2815	2815	2815	0
390	20250410	142300	3352055	2815	2815	2815	2815	0
391	20250410	142200	3352055	2815	2815	2815	2815	0
392	20250410	142100	3352055	2815	2815	2815	2815	0
393	20250410	142000	3352055	2815	2815	2815	2815	0
394	20250410	141900	3352055	2815	2815	2815	2815	0
395	20250410	141800	3352055	2815	2815	2815	2815	0
396	20250410	141700	3352055	2815	2815	2815	2815	0
397	20250410	141600	3352055	2815	2815	2815	2815	0
398	20250410	141500	3352055	2815	2815	2815	2815	0
399	20250410	141400	3352055	2815	2815	2815	2815	0
400	20250410	141300	3352055	2815	2815	2815	2815	0
401	20250410	141200	3352055	2815	2815	2815	2815	0
402	20250410	141100	3352055	2815	2815	2815	2815	0
403	20250410	141000	3352055	2815	2815	2815	2815	0
404	20250410	140900	3352055	2815	2815	2815	2815	0
405	20250410	140800	3352055	2815	2815	2815	2815	0
406	20250410	140700	3352055	2815	2815	2815	2815	0
407	20250410	140600	3352055	2815	2815	2815	2815	0
408	20250410	140500	3352055	2815	2815	2815	2815	0
409	20250410	140400	3352055	2815	2815	2815	2815	0
410	20250410	140300	3352055	2815	2815	2815	2815	0
411	20250410	140200	3352055	2815	2815	2815	2815	0
412	20250410	140100	3352055	2815	2815	2815	2815	0
413	20250410	140000	3352055	2815	2815	2815	2815	0
414	20250410	135900	3352055	2815	2815	2815	2815	0
415	20250410	135800	3352055	2815	2815	2815	2815	0
416	20250410	135700	3352055	2815	2815	2815	2815	0
417	20250410	135600	3352055	2815	2815	2815	2815	0
418	20250410	135500	3352055	2815	2815	2815	2815	0
419	20250410	135400	3352055	2815	2815	2815	2815	0
420	20250410	135300	3352055	2815	2815	2815	2815	0
421	20250410	135200	3352055	2815	2815	2815	2815	0
422	20250410	135100	3352055	2815	2815	2815	2815	0
423	20250410	135000	3352055	2815	2815	2815	2815	0
424	20250410	134900	3352055	2815	2815	2815	2815	0
425	20250410	134800	3352055	2815	2815	2815	2815	0
426	20250410	134700	3352055	2815	2815	2815	2815	0
427	20250410	134600	3352055	2815	2815	2815	2815	0
428	20250410	134500	3352055	2815	2815	2815	2815	0
429	20250410	134400	3352055	2815	2815	2815	2815	0
430	20250410	134300	3352055	2815	2815	2815	2815	0
431	20250410	134200	3352055	2815	2815	2815	2815	0
432	20250410	134100	3352055	2815	2815	2815	2815	0
433	20250410	134000	3352055	2815	2815	2815	2815	0
434	20250410	133900	3352055	2815	2815	2815	2815	0
435	20250410	133800	3352055	2815	2815	2815	2815	0
436	20250410	133700	3352055	2815	2815	2815	2815	0
437	20250410	133600	3352055	2815	2815	2815	2815	0
438	20250410	133500	3352055	2815	2815	2815	2815	0
439	20250410	133400	3352055	2815	2815	2815	2815	0
440	20250410	133300	3352055	2815	2815	2815	2815	0
441	20250410	133200	3352055	2815	2815	2815	2815	0
442	20250410	133100	3352055	2815	2815	2815	2815	0
443	20250410	133000	3352055	2815	2815	2815	2815	150
444	20250410	132900	2929805	2930	2930	2930	2930	0
445	20250410	132800	2929805	2930	2930	2930	2930	0
446	20250410	132700	2929805	2930	2930	2930	2930	0
447	20250410	132600	2929805	2930	2930	2930	2930	0
448	20250410	132500	2929805	2930	2930	2930	2930	0
449	20250410	132400	2929805	2930	2930	2930	2930	0
450	20250410	132300	2929805	2930	2930	2930	2930	0
451	20250410	132200	2929805	2930	2930	2930	2930	0
452	20250410	132100	2929805	2930	2930	2930	2930	0
453	20250410	132000	2929805	2930	2930	2930	2930	0
454	20250410	131900	2929805	2930	2930	2930	2930	0
455	20250410	131800	2929805	2930	2930	2930	2930	0
456	20250410	131700	2929805	2930	2930	2930	2930	0
457	20250410	131600	2929805	2930	2930	2930	2930	0
458	20250410	131500	2929805	2930	2930	2930	2930	0
459	20250410	131400	2929805	2930	2930	2930	2930	0
460	20250410	131300	2929805	2930	2930	2930	2930	0
461	20250410	131200	2929805	2930	2930	2930	2930	0
462	20250410	131100	2929805	2930	2930	2930	2930	0
463	20250410	131000	2929805	2930	2930	2930	2930	0
464	20250410	130900	2929805	2930	2930	2930	2930	0
465	20250410	130800	2929805	2930	2930	2930	2930	0
466	20250410	130700	2929805	2930	2930	2930	2930	0
467	20250410	130600	2929805	2930	2930	2930	2930	0
468	20250410	130500	2929805	2930	2930	2930	2930	0
469	20250410	130400	2929805	2930	2930	2930	2930	0
470	20250410	130300	2929805	2930	2930	2930	2930	0
471	20250410	130200	2929805	2930	2930	2930	2930	0
472	20250410	130100	2929805	2930	2930	2930	2930	0
473	20250410	130000	2929805	2930	2930	2930	2930	0
474	20250410	125900	2929805	2930	2930	2930	2930	0
475	20250410	125800	2929805	2930	2930	2930	2930	0
476	20250410	125700	2929805	2930	2930	2930	2930	0
477	20250410	125600	2929805	2930	2930	2930	2930	0
478	20250410	125500	2929805	2930	2930	2930	2930	0
479	20250410	125400	2929805	2930	2930	2930	2930	0
480	20250410	125300	2929805	2930	2930	2930	2930	0
481	20250410	125200	2929805	2930	2930	2930	2930	0
482	20250410	125100	2929805	2930	2930	2930	2930	0
483	20250410	125000	2929805	2930	2930	2930	2930	0
484	20250410	124900	2929805	2930	2930	2930	2930	0
485	20250410	124800	2929805	2930	2930	2930	2930	0
486	20250410	124700	2929805	2930	2930	2930	2930	0
487	20250410	124600	2929805	2930	2930	2930	2930	0
488	20250410	124500	2929805	2930	2930	2930	2930	0
489	20250410	124400	2929805	2930	2930	2930	2930	0
490	20250410	124300	2929805	2930	2930	2930	2930	0
491	20250410	124200	2929805	2930	2930	2930	2930	0
492	20250410	124100	2929805	2930	2930	2930	2930	0
493	20250410	124000	2929805	2930	2930	2930	2930	0
494	20250410	123900	2929805	2930	2930	2930	2930	0
495	20250410	123800	2929805	2930	2930	2930	2930	0
496	20250410	123700	2929805	2930	2930	2930	2930	0
497	20250410	123600	2929805	2930	2930	2930	2930	0
498	20250410	123500	2929805	2930	2930	2930	2930	0
499	20250410	123400	2929805	2930	2930	2930	2930	0
500	20250410	123300	2929805	2930	2930	2930	2930	0
501	20250410	123200	2929805	2930	2930	2930	2930	0
502	20250410	123100	2929805	2930	2930	2930	2930	0
503	20250410	123000	2929805	2930	2930	2930	2930	0
504	20250410	122900	2929805	2930	2930	2930	2930	0
505	20250410	122800	2929805	2930	2930	2930	2930	0
506	20250410	122700	2929805	2930	2930	2930	2930	0
507	20250410	122600	2929805	2930	2930	2930	2930	0
508	20250410	122500	2929805	2930	2930	2930	2930	0
509	20250410	122400	2929805	2930	2930	2930	2930	0
510	20250410	122300	2929805	2930	2930	2930	2930	0
511	20250410	122200	2929805	2930	2930	2930	2930	0
512	20250410	122100	2929805	2930	2930	2930	2930	0
513	20250410	122000	2929805	2930	2930	2930	2930	0
514	20250410	121900	2929805	2930	2930	2930	2930	0
515	20250410	121800	2929805	2930	2930	2930	2930	0
516	20250410	121700	2929805	2930	2930	2930	2930	0
517	20250410	121600	2929805	2930	2930	2930	2930	0
518	20250410	121500	2929805	2930	2930	2930	2930	0
519	20250410	121400	2929805	2930	2930	2930	2930	0
520	20250410	121300	2929805	2930	2930	2930	2930	0
521	20250410	121200	2929805	2930	2930	2930	2930	0
522	20250410	121100	2929805	2930	2930	2930	2930	0
523	20250410	121000	2929805	2930	2930	2930	2930	0
524	20250410	120900	2929805	2930	2930	2930	2930	0
525	20250410	120800	2929805	2930	2930	2930	2930	0
526	20250410	120700	2929805	2930	2930	2930	2930	0
527	20250410	120600	2929805	2930	2930	2930	2930	0
528	20250410	120500	2929805	2930	2930	2930	2930	0
529	20250410	120400	2929805	2930	2930	2930	2930	0
530	20250410	120300	2929805	2930	2930	2930	2930	0
531	20250410	120200	2929805	2930	2930	2930	2930	0
532	20250410	120100	2929805	2930	2930	2930	2930	0
533	20250410	120000	2929805	2930	2930	2930	2930	0
534	20250410	115900	2929805	2930	2930	2930	2930	0
535	20250410	115800	2929805	2930	2930	2930	2930	0
536	20250410	115700	2929805	2930	2930	2930	2930	0
537	20250410	115600	2929805	2930	2930	2930	2930	0
538	20250410	115500	2929805	2930	2930	2930	2930	0
539	20250410	115400	2929805	2930	2930	2930	2930	0
540	20250410	115300	2929805	2930	2930	2930	2930	0
541	20250410	115200	2929805	2930	2930	2930	2930	0
542	20250410	115100	2929805	2930	2930	2930	2930	0
543	20250410	115000	2929805	2930	2930	2930	2930	0
544	20250410	114900	2929805	2930	2930	2930	2930	0
545	20250410	114800	2929805	2930	2930	2930	2930	0
546	20250410	114700	2929805	2930	2930	2930	2930	0
547	20250410	114600	2929805	2930	2930	2930	2930	0
548	20250410	114500	2929805	2930	2930	2930	2930	0
549	20250410	114400	2929805	2930	2930	2930	2930	0
550	20250410	114300	2929805	2930	2930	2930	2930	0
551	20250410	114200	2929805	2930	2930	2930	2930	0
552	20250410	114100	2929805	2930	2930	2930	2930	0
553	20250410	114000	2929805	2930	2930	2930	2930	0
554	20250410	113900	2929805	2930	2930	2930	2930	0
555	20250410	113800	2929805	2930	2930	2930	2930	0
556	20250410	113700	2929805	2930	2930	2930	2930	0
557	20250410	113600	2929805	2930	2930	2930	2930	0
558	20250410	113500	2929805	2930	2930	2930	2930	0
559	20250410	113400	2929805	2930	2930	2930	2930	0
560	20250410	113300	2929805	2930	2930	2930	2930	0
561	20250410	113200	2929805	2930	2930	2930	2930	0
562	20250410	113100	2929805	2930	2930	2930	2930	0
563	20250410	113000	2929805	2930	2930	2930	2930	0
564	20250410	112900	2929805	2930	2930	2930	2930	0
565	20250410	112800	2929805	2930	2930	2930	2930	0
566	20250410	112700	2929805	2930	2930	2930	2930	0
567	20250410	112600	2929805	2930	2930	2930	2930	0
568	20250410	112500	2929805	2930	2930	2930	2930	0
569	20250410	112400	2929805	2930	2930	2930	2930	0
570	20250410	112300	2929805	2930	2930	2930	2930	0
571	20250410	112200	2929805	2930	2930	2930	2930	0
572	20250410	112100	2929805	2930	2930	2930	2930	0
573	20250410	112000	2929805	2930	2930	2930	2930	0
574	20250410	111900	2929805	2930	2930	2930	2930	0
575	20250410	111800	2929805	2930	2930	2930	2930	0
576	20250410	111700	2929805	2930	2930	2930	2930	0
577	20250410	111600	2929805	2930	2930	2930	2930	0
578	20250410	111500	2929805	2930	2930	2930	2930	0
579	20250410	111400	2929805	2930	2930	2930	2930	0
580	20250410	111300	2929805	2930	2930	2930	2930	0
581	20250410	111200	2929805	2930	2930	2930	2930	0
582	20250410	111100	2929805	2930	2930	2930	2930	0
583	20250410	111000	2929805	2930	2930	2930	2930	0
584	20250410	110900	2929805	2930	2930	2930	2930	0
585	20250410	110800	2929805	2930	2930	2930	2930	0
586	20250410	110700	2929805	2930	2930	2930	2930	0
587	20250410	110600	2929805	2930	2930	2930	2930	0
588	20250410	110500	2929805	2930	2930	2930	2930	0
589	20250410	110400	2929805	2930	2930	2930	2930	0
590	20250410	110300	2929805	2930	2930	2930	2930	0
591	20250410	110200	2929805	2930	2930	2930	2930	0
592	20250410	110100	2929805	2930	2930	2930	2930	0
593	20250410	110000	2929805	2930	2930	2930	2930	0
594	20250410	105900	2929805	2930	2930	2930	2930	0
595	20250410	105800	2929805	2930	2930	2930	2930	0
596	20250410	105700	2929805	2930	2930	2930	2930	0
597	20250410	105600	2929805	2930	2930	2930	2930	0
598	20250410	105500	2929805	2930	2930	2930	2930	0
599	20250410	105400	2929805	2930	2930	2930	2930	0
600	20250410	105300	2929805	2930	2930	2930	2930	0
601	20250410	105200	2929805	2930	2930	2930	2930	0
602	20250410	105100	2929805	2930	2930	2930	2930	0
603	20250410	105000	2929805	2930	2930	2930	2930	0
604	20250410	104900	2929805	2930	2930	2930	2930	0
605	20250410	104800	2929805	2930	2930	2930	2930	0
606	20250410	104700	2929805	2930	2930	2930	2930	0
607	20250410	104600	2929805	2930	2930	2930	2930	0
608	20250410	104500	2929805	2930	2930	2930	2930	0
609	20250410	104400	2929805	2930	2930	2930	2930	0
610	20250410	104300	2929805	2930	2930	2930	2930	0
611	20250410	104200	2929805	2930	2930	2930	2930	0
612	20250410	104100	2929805	2930	2930	2930	2930	0
613	20250410	104000	2929805	2930	2930	2930	2930	0
614	20250410	103900	2929805	2930	2925	2930	2925	1000
615	20250410	103800	2930	2930	2930	2930	2930	0
616	20250410	103700	2930	2930	2930	2930	2930	0
617	20250410	103600	2930	2930	2930	2930	2930	0
618	20250410	103500	2930	2930	2930	2930	2930	0
619	20250410	103400	2930	2930	2930	2930	2930	0
620	20250410	103300	2930	2930	2930	2930	2930	0
621	20250410	103200	2930	2930	2930	2930	2930	0
622	20250410	103100	2930	2930	2930	2930	2930	0
623	20250410	103000	2930	2930	2930	2930	2930	0
624	20250410	102900	2930	2930	2930	2930	2930	0
625	20250410	102800	2930	2930	2930	2930	2930	0
626	20250410	102700	2930	2930	2930	2930	2930	0
627	20250410	102600	2930	2930	2930	2930	2930	0
628	20250410	102500	2930	2930	2930	2930	2930	0
629	20250410	102400	2930	2930	2930	2930	2930	0
630	20250410	102300	2930	2930	2930	2930	2930	0
631	20250410	102200	2930	2930	2930	2930	2930	0
632	20250410	102100	2930	2930	2930	2930	2930	0
633	20250410	102000	2930	2930	2930	2930	2930	0
634	20250410	101900	2930	2930	2930	2930	2930	0
635	20250410	101800	2930	2930	2930	2930	2930	0
636	20250410	101700	2930	2930	2930	2930	2930	0
637	20250410	101600	2930	2930	2930	2930	2930	0
638	20250410	101500	2930	2930	2930	2930	2930	0
639	20250410	101400	2930	2930	2930	2930	2930	0
640	20250410	101300	2930	2930	2930	2930	2930	0
641	20250410	101200	2930	2930	2930	2930	2930	0
642	20250410	101100	2930	2930	2930	2930	2930	0
643	20250410	101000	2930	2930	2930	2930	2930	0
644	20250410	100900	2930	2930	2930	2930	2930	0
645	20250410	100800	2930	2930	2930	2930	2930	0
646	20250410	100700	2930	2930	2930	2930	2930	0
647	20250410	100600	2930	2930	2930	2930	2930	0
648	20250410	100500	2930	2930	2930	2930	2930	0
649	20250410	100400	2930	2930	2930	2930	2930	0
650	20250410	100300	2930	2930	2930	2930	2930	0
651	20250410	100200	2930	2930	2930	2930	2930	0
652	20250410	100100	2930	2930	2930	2930	2930	0
653	20250410	100000	2930	2930	2930	2930	2930	0
654	20250410	095900	2930	2930	2930	2930	2930	0
655	20250410	095800	2930	2930	2930	2930	2930	0
656	20250410	095700	2930	2930	2930	2930	2930	0
657	20250410	095600	2930	2930	2930	2930	2930	0
658	20250410	095500	2930	2930	2930	2930	2930	0
659	20250410	095400	2930	2930	2930	2930	2930	0
660	20250410	095300	2930	2930	2930	2930	2930	0
661	20250410	095200	2930	2930	2930	2930	2930	0
662	20250410	095100	2930	2930	2930	2930	2930	0
663	20250410	095000	2930	2930	2930	2930	2930	0
664	20250410	094900	2930	2930	2930	2930	2930	0
665	20250410	094800	2930	2930	2930	2930	2930	0
666	20250410	094700	2930	2930	2930	2930	2930	0
667	20250410	094600	2930	2930	2930	2930	2930	0
668	20250410	094500	2930	2930	2930	2930	2930	0
669	20250410	094400	2930	2930	2930	2930	2930	0
670	20250410	094300	2930	2930	2930	2930	2930	1
671	20250410	094200	0	2845	2845	2845	2845	0
672	20250410	094100	0	2845	2845	2845	2845	0
673	20250410	094000	0	2845	2845	2845	2845	0
674	20250410	093900	0	2845	2845	2845	2845	0
675	20250410	093800	0	2845	2845	2845	2845	0
676	20250410	093700	0	2845	2845	2845	2845	0
677	20250410	093600	0	2845	2845	2845	2845	0
678	20250410	093500	0	2845	2845	2845	2845	0
679	20250410	093400	0	2845	2845	2845	2845	0
680	20250410	093300	0	2845	2845	2845	2845	0
681	20250410	093200	0	2845	2845	2845	2845	0
682	20250410	093100	0	2845	2845	2845	2845	0
683	20250410	093000	0	2845	2845	2845	2845	0
684	20250410	092900	0	2845	2845	2845	2845	0
685	20250410	092800	0	2845	2845	2845	2845	0
686	20250410	092700	0	2845	2845	2845	2845	0
687	20250410	092600	0	2845	2845	2845	2845	0
688	20250410	092500	0	2845	2845	2845	2845	0
689	20250410	092400	0	2845	2845	2845	2845	0
690	20250410	092300	0	2845	2845	2845	2845	0
691	20250410	092200	0	2845	2845	2845	2845	0
692	20250410	092100	0	2845	2845	2845	2845	0
693	20250410	092000	0	2845	2845	2845	2845	0
694	20250410	091900	0	2845	2845	2845	2845	0
695	20250410	091800	0	2845	2845	2845	2845	0
696	20250410	091700	0	2845	2845	2845	2845	0
697	20250410	091600	0	2845	2845	2845	2845	0
698	20250410	091500	0	2845	2845	2845	2845	0
699	20250410	091400	0	2845	2845	2845	2845	0
700	20250410	091300	0	2845	2845	2845	2845	0
701	20250410	091200	0	2845	2845	2845	2845	0
702	20250410	091100	0	2845	2845	2845	2845	0
703	20250410	091000	0	2845	2845	2845	2845	0
704	20250410	090900	0	2845	2845	2845	2845	0
705	20250410	090800	0	2845	2845	2845	2845	0
706	20250410	090700	0	2845	2845	2845	2845	0
707	20250410	090600	0	2845	2845	2845	2845	0
708	20250410	090500	0	2845	2845	2845	2845	0
709	20250410	090400	0	2845	2845	2845	2845	0
710	20250410	090300	0	2845	2845	2845	2845	0
711	20250410	090200	0	2845	2845	2845	2845	0
712	20250410	090100	0	2845	2845	2845	2845	0
713	20250410	090000	0	2845	2845	2845	2845	0