KissMeData/224760/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	202700	5434400	2550	2550	2550	2550	50
3	20250404	202600	5434400	2550	2550	2550	2550	0
4	20250404	202500	5434400	2550	2550	2550	2550	0
5	20250404	202400	5434400	2550	2550	2550	2550	0
6	20250404	202300	5434400	2550	2550	2550	2550	0
7	20250404	202200	5434400	2550	2550	2550	2550	0
8	20250404	202100	5434400	2550	2550	2550	2550	0
9	20250404	202000	5434400	2550	2550	2550	2550	0
10	20250404	201900	5434400	2550	2550	2550	2550	0
11	20250404	201800	5434400	2550	2550	2550	2550	0
12	20250404	201700	5434400	2550	2550	2550	2550	0
13	20250404	201600	5434400	2550	2550	2550	2550	0
14	20250404	201500	5434400	2550	2550	2550	2550	0
15	20250404	201400	5434400	2550	2550	2550	2550	0
16	20250404	201300	5434400	2550	2550	2550	2550	0
17	20250404	201200	5434400	2550	2550	2550	2550	0
18	20250404	201100	5434400	2550	2550	2550	2550	0
19	20250404	201000	5434400	2550	2550	2550	2550	0
20	20250404	200900	5434400	2550	2550	2550	2550	0
21	20250404	200800	5434400	2550	2550	2550	2550	0
22	20250404	200700	5434400	2550	2550	2550	2550	0
23	20250404	200600	5434400	2550	2550	2550	2550	0
24	20250404	200500	5434400	2550	2550	2550	2550	0
25	20250404	200400	5434400	2550	2550	2550	2550	0
26	20250404	200300	5434400	2550	2550	2550	2550	0
27	20250404	200200	5434400	2550	2550	2550	2550	0
28	20250404	200100	5434400	2550	2550	2550	2550	0
29	20250404	200000	5434400	2550	2550	2550	2550	0
30	20250404	195900	5434400	2550	2550	2550	2550	0
31	20250404	195800	5434400	2550	2550	2550	2550	0
32	20250404	195700	5434400	2550	2550	2550	2550	50
33	20250404	195600	5434400	2550	2550	2550	2550	0
34	20250404	195500	5434400	2550	2550	2550	2550	0
35	20250404	195400	5434400	2550	2550	2550	2550	0
36	20250404	195300	5434400	2550	2550	2550	2550	0
37	20250404	195200	5434400	2550	2550	2550	2550	0
38	20250404	195100	5434400	2550	2550	2550	2550	0
39	20250404	195000	5434400	2550	2550	2550	2550	0
40	20250404	194900	5434400	2550	2550	2550	2550	0
41	20250404	194800	5434400	2550	2550	2550	2550	0
42	20250404	194700	5434400	2550	2550	2550	2550	0
43	20250404	194600	5434400	2550	2550	2550	2550	0
44	20250404	194500	5434400	2550	2550	2550	2550	0
45	20250404	194400	5434400	2550	2550	2550	2550	0
46	20250404	194300	5434400	2550	2550	2550	2550	0
47	20250404	194200	5434400	2550	2550	2550	2550	0
48	20250404	194100	5434400	2550	2550	2550	2550	0
49	20250404	194000	5434400	2550	2550	2550	2550	0
50	20250404	193900	5434400	2550	2550	2550	2550	0
51	20250404	193800	5434400	2550	2550	2550	2550	0
52	20250404	193700	5434400	2550	2550	2550	2550	0
53	20250404	193600	5434400	2550	2550	2550	2550	0
54	20250404	193500	5434400	2550	2550	2550	2550	0
55	20250404	193400	5434400	2550	2550	2550	2550	0
56	20250404	193300	5434400	2550	2550	2550	2550	0
57	20250404	193200	5434400	2550	2550	2550	2550	0
58	20250404	193100	5434400	2550	2550	2550	2550	0
59	20250404	193000	5434400	2550	2550	2550	2550	0
60	20250404	192900	5434400	2550	2550	2550	2550	0
61	20250404	192800	5434400	2550	2550	2550	2550	0
62	20250404	192700	5434400	2550	2550	2550	2550	50
63	20250404	192600	5434400	2550	2550	2550	2550	0
64	20250404	192500	5434400	2550	2550	2550	2550	0
65	20250404	192400	5434400	2550	2550	2550	2550	0
66	20250404	192300	5434400	2550	2550	2550	2550	0
67	20250404	192200	5434400	2550	2550	2550	2550	0
68	20250404	192100	5434400	2550	2550	2550	2550	0
69	20250404	192000	5434400	2550	2550	2550	2550	0
70	20250404	191900	5434400	2550	2550	2550	2550	0
71	20250404	191800	5434400	2550	2550	2550	2550	0
72	20250404	191700	5434400	2550	2550	2550	2550	0
73	20250404	191600	5434400	2550	2550	2550	2550	0
74	20250404	191500	5434400	2550	2550	2550	2550	0
75	20250404	191400	5434400	2550	2550	2550	2550	0
76	20250404	191300	5434400	2550	2550	2550	2550	0
77	20250404	191200	5434400	2550	2550	2550	2550	0
78	20250404	191100	5434400	2550	2550	2550	2550	0
79	20250404	191000	5434400	2550	2550	2550	2550	0
80	20250404	190900	5434400	2550	2550	2550	2550	0
81	20250404	190800	5434400	2550	2550	2550	2550	0
82	20250404	190700	5434400	2550	2550	2550	2550	0
83	20250404	190600	5434400	2550	2550	2550	2550	0
84	20250404	190500	5434400	2550	2550	2550	2550	0
85	20250404	190400	5434400	2550	2550	2550	2550	0
86	20250404	190300	5434400	2550	2550	2550	2550	0
87	20250404	190200	5434400	2550	2550	2550	2550	0
88	20250404	190100	5434400	2550	2550	2550	2550	0
89	20250404	190000	5434400	2550	2550	2550	2550	0
90	20250404	185900	5434400	2550	2550	2550	2550	0
91	20250404	185800	5434400	2550	2550	2550	2550	0
92	20250404	185700	5434400	2550	2550	2550	2550	50
93	20250404	185600	5434400	2550	2550	2550	2550	0
94	20250404	185500	5434400	2550	2550	2550	2550	0
95	20250404	185400	5434400	2550	2550	2550	2550	0
96	20250404	185300	5434400	2550	2550	2550	2550	0
97	20250404	185200	5434400	2550	2550	2550	2550	0
98	20250404	185100	5434400	2550	2550	2550	2550	0
99	20250404	185000	5434400	2550	2550	2550	2550	0
100	20250404	184900	5434400	2550	2550	2550	2550	0
101	20250404	184800	5434400	2550	2550	2550	2550	0
102	20250404	184700	5434400	2550	2550	2550	2550	0
103	20250404	184600	5434400	2550	2550	2550	2550	0
104	20250404	184500	5434400	2550	2550	2550	2550	0
105	20250404	184400	5434400	2550	2550	2550	2550	0
106	20250404	184300	5434400	2550	2550	2550	2550	0
107	20250404	184200	5434400	2550	2550	2550	2550	0
108	20250404	184100	5434400	2550	2550	2550	2550	0
109	20250404	184000	5434400	2550	2550	2550	2550	0
110	20250404	183900	5434400	2550	2550	2550	2550	0
111	20250404	183800	5434400	2550	2550	2550	2550	0
112	20250404	183700	5434400	2550	2550	2550	2550	0
113	20250404	183600	5434400	2550	2550	2550	2550	0
114	20250404	183500	5434400	2550	2550	2550	2550	0
115	20250404	183400	5434400	2550	2550	2550	2550	0
116	20250404	183300	5434400	2550	2550	2550	2550	0
117	20250404	183200	5434400	2550	2550	2550	2550	0
118	20250404	183100	5434400	2550	2550	2550	2550	0
119	20250404	183000	5434400	2550	2550	2550	2550	0
120	20250404	182900	5434400	2550	2550	2550	2550	0
121	20250404	182800	5434400	2550	2550	2550	2550	0
122	20250404	182700	5434400	2550	2550	2550	2550	50
123	20250404	182600	5434400	2550	2550	2550	2550	0
124	20250404	182500	5434400	2550	2550	2550	2550	0
125	20250404	182400	5434400	2550	2550	2550	2550	0
126	20250404	182300	5434400	2550	2550	2550	2550	0
127	20250404	182200	5434400	2550	2550	2550	2550	0
128	20250404	182100	5434400	2550	2550	2550	2550	0
129	20250404	182000	5434400	2550	2550	2550	2550	0
130	20250404	181900	5434400	2550	2550	2550	2550	0
131	20250404	181800	5434400	2550	2550	2550	2550	0
132	20250404	181700	5434400	2550	2550	2550	2550	0
133	20250404	181600	5434400	2550	2550	2550	2550	0
134	20250404	181500	5434400	2550	2550	2550	2550	0
135	20250404	181400	5434400	2550	2550	2550	2550	0
136	20250404	181300	5434400	2550	2550	2550	2550	0
137	20250404	181200	5434400	2550	2550	2550	2550	0
138	20250404	181100	5434400	2550	2550	2550	2550	0
139	20250404	181000	5434400	2550	2550	2550	2550	0
140	20250404	180900	5434400	2550	2550	2550	2550	0
141	20250404	180800	5434400	2550	2550	2550	2550	0
142	20250404	180700	5434400	2550	2550	2550	2550	0
143	20250404	180600	5434400	2550	2550	2550	2550	0
144	20250404	180500	5434400	2550	2550	2550	2550	0
145	20250404	180400	5434400	2550	2550	2550	2550	0
146	20250404	180300	5434400	2550	2550	2550	2550	0
147	20250404	180200	5434400	2550	2550	2550	2550	0
148	20250404	180100	5434400	2550	2550	2550	2550	0
149	20250404	180000	5434400	2550	2550	2550	2550	0
150	20250404	175900	5434400	2550	2550	2550	2550	0
151	20250404	175800	5434400	2550	2550	2550	2550	0
152	20250404	175700	5434400	2550	2550	2550	2550	50
153	20250404	175600	5434400	2550	2550	2550	2550	0
154	20250404	175500	5434400	2550	2550	2550	2550	0
155	20250404	175400	5434400	2550	2550	2550	2550	0
156	20250404	175300	5434400	2550	2550	2550	2550	0
157	20250404	175200	5434400	2550	2550	2550	2550	0
158	20250404	175100	5434400	2550	2550	2550	2550	0
159	20250404	175000	5434400	2550	2550	2550	2550	0
160	20250404	174900	5434400	2550	2550	2550	2550	0
161	20250404	174800	5434400	2550	2550	2550	2550	0
162	20250404	174700	5434400	2550	2550	2550	2550	0
163	20250404	174600	5434400	2550	2550	2550	2550	0
164	20250404	174500	5434400	2550	2550	2550	2550	0
165	20250404	174400	5434400	2550	2550	2550	2550	0
166	20250404	174300	5434400	2550	2550	2550	2550	0
167	20250404	174200	5434400	2550	2550	2550	2550	0
168	20250404	174100	5434400	2550	2550	2550	2550	0
169	20250404	174000	5434400	2550	2550	2550	2550	0
170	20250404	173900	5434400	2550	2550	2550	2550	0
171	20250404	173800	5434400	2550	2550	2550	2550	0
172	20250404	173700	5434400	2550	2550	2550	2550	0
173	20250404	173600	5434400	2550	2550	2550	2550	0
174	20250404	173500	5434400	2550	2550	2550	2550	0
175	20250404	173400	5434400	2550	2550	2550	2550	0
176	20250404	173300	5434400	2550	2550	2550	2550	0
177	20250404	173200	5434400	2550	2550	2550	2550	0
178	20250404	173100	5434400	2550	2550	2550	2550	0
179	20250404	173000	5434400	2550	2550	2550	2550	0
180	20250404	172900	5434400	2550	2550	2550	2550	0
181	20250404	172800	5434400	2550	2550	2550	2550	0
182	20250404	172700	5434400	2550	2550	2550	2550	50
183	20250404	172600	5434400	2550	2550	2550	2550	0
184	20250404	172500	5434400	2550	2550	2550	2550	0
185	20250404	172400	5434400	2550	2550	2550	2550	0
186	20250404	172300	5434400	2550	2550	2550	2550	0
187	20250404	172200	5434400	2550	2550	2550	2550	0
188	20250404	172100	5434400	2550	2550	2550	2550	0
189	20250404	172000	5434400	2550	2550	2550	2550	0
190	20250404	171900	5434400	2550	2550	2550	2550	0
191	20250404	171800	5434400	2550	2550	2550	2550	0
192	20250404	171700	5434400	2550	2550	2550	2550	0
193	20250404	171600	5434400	2550	2550	2550	2550	0
194	20250404	171500	5434400	2550	2550	2550	2550	0
195	20250404	171400	5434400	2550	2550	2550	2550	0
196	20250404	171300	5434400	2550	2550	2550	2550	0
197	20250404	171200	5434400	2550	2550	2550	2550	0
198	20250404	171100	5434400	2550	2550	2550	2550	0
199	20250404	171000	5434400	2550	2550	2550	2550	0
200	20250404	170900	5434400	2550	2550	2550	2550	0
201	20250404	170800	5434400	2550	2550	2550	2550	0
202	20250404	170700	5434400	2550	2550	2550	2550	0
203	20250404	170600	5434400	2550	2550	2550	2550	0
204	20250404	170500	5434400	2550	2550	2550	2550	0
205	20250404	170400	5434400	2550	2550	2550	2550	0
206	20250404	170300	5434400	2550	2550	2550	2550	0
207	20250404	170200	5434400	2550	2550	2550	2550	0
208	20250404	170100	5434400	2550	2550	2550	2550	0
209	20250404	170000	5434400	2550	2550	2550	2550	0
210	20250404	165900	5434400	2550	2550	2550	2550	0
211	20250404	165800	5434400	2550	2550	2550	2550	0
212	20250404	165700	5434400	2550	2550	2550	2550	50
213	20250404	165600	5434400	2550	2550	2550	2550	0
214	20250404	165500	5434400	2550	2550	2550	2550	0
215	20250404	165400	5434400	2550	2550	2550	2550	0
216	20250404	165300	5434400	2550	2550	2550	2550	0
217	20250404	165200	5434400	2550	2550	2550	2550	0
218	20250404	165100	5434400	2550	2550	2550	2550	0
219	20250404	165000	5434400	2550	2550	2550	2550	0
220	20250404	164900	5434400	2550	2550	2550	2550	0
221	20250404	164800	5434400	2550	2550	2550	2550	0
222	20250404	164700	5434400	2550	2550	2550	2550	0
223	20250404	164600	5434400	2550	2550	2550	2550	0
224	20250404	164500	5434400	2550	2550	2550	2550	0
225	20250404	164400	5434400	2550	2550	2550	2550	0
226	20250404	164300	5434400	2550	2550	2550	2550	0
227	20250404	164200	5434400	2550	2550	2550	2550	0
228	20250404	164100	5434400	2550	2550	2550	2550	0
229	20250404	164000	5434400	2550	2550	2550	2550	0
230	20250404	163900	5434400	2550	2550	2550	2550	0
231	20250404	163800	5434400	2550	2550	2550	2550	0
232	20250404	163700	5434400	2550	2550	2550	2550	0
233	20250404	163600	5434400	2550	2550	2550	2550	0
234	20250404	163500	5434400	2550	2550	2550	2550	0
235	20250404	163400	5434400	2550	2550	2550	2550	0
236	20250404	163300	5434400	2550	2550	2550	2550	0
237	20250404	163200	5434400	2550	2550	2550	2550	0
238	20250404	163100	5434400	2550	2550	2550	2550	0
239	20250404	163000	5434400	2550	2550	2550	2550	0
240	20250404	162900	5434400	2550	2550	2550	2550	0
241	20250404	162800	5434400	2550	2550	2550	2550	0
242	20250404	162700	5434400	2550	2550	2550	2550	50
243	20250404	162600	5434400	2550	2550	2550	2550	0
244	20250404	162500	5434400	2550	2550	2550	2550	0
245	20250404	162400	5434400	2550	2550	2550	2550	0
246	20250404	162300	5434400	2550	2550	2550	2550	0
247	20250404	162200	5434400	2550	2550	2550	2550	0
248	20250404	162100	5434400	2550	2550	2550	2550	0
249	20250404	162000	5434400	2550	2550	2550	2550	0
250	20250404	161900	5434400	2550	2550	2550	2550	0
251	20250404	161800	5434400	2550	2550	2550	2550	0
252	20250404	161700	5434400	2550	2550	2550	2550	0
253	20250404	161600	5434400	2550	2550	2550	2550	0
254	20250404	161500	5434400	2550	2550	2550	2550	0
255	20250404	161400	5434400	2550	2550	2550	2550	0
256	20250404	161300	5434400	2550	2550	2550	2550	0
257	20250404	161200	5434400	2550	2550	2550	2550	0
258	20250404	161100	5434400	2550	2550	2550	2550	0
259	20250404	161000	5434400	2550	2550	2550	2550	0
260	20250404	160900	5434400	2550	2550	2550	2550	0
261	20250404	160800	5434400	2550	2550	2550	2550	0
262	20250404	160700	5434400	2550	2550	2550	2550	0
263	20250404	160600	5434400	2550	2550	2550	2550	0
264	20250404	160500	5434400	2550	2550	2550	2550	0
265	20250404	160400	5434400	2550	2550	2550	2550	0
266	20250404	160300	5434400	2550	2550	2550	2550	0
267	20250404	160200	5434400	2550	2550	2550	2550	0
268	20250404	160100	5434400	2550	2550	2550	2550	0
269	20250404	160000	5434400	2550	2550	2550	2550	0
270	20250404	155900	5434400	2550	2550	2550	2550	0
271	20250404	155800	5434400	2550	2550	2550	2550	0
272	20250404	155700	5434400	2550	2550	2550	2550	50
273	20250404	155600	5434400	2550	2550	2550	2550	0
274	20250404	155500	5434400	2550	2550	2550	2550	0
275	20250404	155400	5434400	2550	2550	2550	2550	0
276	20250404	155300	5434400	2550	2550	2550	2550	0
277	20250404	155200	5434400	2550	2550	2550	2550	0
278	20250404	155100	5434400	2550	2550	2550	2550	0
279	20250404	155000	5434400	2550	2550	2550	2550	0
280	20250404	154900	5434400	2550	2550	2550	2550	0
281	20250404	154800	5434400	2550	2550	2550	2550	0
282	20250404	154700	5434400	2550	2550	2550	2550	0
283	20250404	154600	5434400	2550	2550	2550	2550	0
284	20250404	154500	5434400	2550	2550	2550	2550	0
285	20250404	154400	5434400	2550	2550	2550	2550	0
286	20250404	154300	5434400	2550	2550	2550	2550	0
287	20250404	154200	5434400	2550	2550	2550	2550	0
288	20250404	154100	5434400	2550	2550	2550	2550	0
289	20250404	154000	5434400	2550	2550	2550	2550	0
290	20250404	153900	5434400	2550	2550	2550	2550	0
291	20250404	153800	5434400	2550	2550	2550	2550	0
292	20250404	153700	5434400	2550	2550	2550	2550	0
293	20250404	153600	5434400	2550	2550	2550	2550	0
294	20250404	153500	5434400	2550	2550	2550	2550	0
295	20250404	153400	5434400	2550	2550	2550	2550	0
296	20250404	153300	5434400	2550	2550	2550	2550	0
297	20250404	153200	5434400	2550	2550	2550	2550	0
298	20250404	153100	5434400	2550	2550	2550	2550	0
299	20250404	153000	5434400	2550	2550	2550	2550	0
300	20250404	152900	5434400	2550	2550	2550	2550	0
301	20250404	152800	5434400	2550	2550	2550	2550	0
302	20250404	152700	5434400	2550	2550	2550	2550	0
303	20250404	152600	5434400	2550	2550	2550	2550	0
304	20250404	152500	5434400	2550	2550	2550	2550	0
305	20250404	152400	5434400	2550	2550	2550	2550	0
306	20250404	152300	5434400	2550	2550	2550	2550	0
307	20250404	152200	5434400	2550	2550	2550	2550	0
308	20250404	152100	5434400	2550	2550	2550	2550	0
309	20250404	152000	5434400	2550	2550	2550	2550	0
310	20250404	151900	5434400	2550	2550	2550	2550	0
311	20250404	151800	5434400	2550	2550	2550	2550	0
312	20250404	151700	5434400	2550	2550	2550	2550	0
313	20250404	151600	5434400	2550	2550	2550	2550	0
314	20250404	151500	5434400	2550	2550	2550	2550	0
315	20250404	151400	5434400	2550	2550	2550	2550	0
316	20250404	151300	5434400	2550	2550	2550	2550	0
317	20250404	151200	5434400	2550	2550	2550	2550	0
318	20250404	151100	5434400	2550	2550	2550	2550	0
319	20250404	151000	5434400	2550	2550	2550	2550	0
320	20250404	150900	5434400	2550	2550	2550	2550	0
321	20250404	150800	5434400	2550	2550	2550	2550	0
322	20250404	150700	5434400	2550	2550	2550	2550	0
323	20250404	150600	5434400	2550	2550	2550	2550	0
324	20250404	150500	5434400	2550	2550	2550	2550	0
325	20250404	150400	5434400	2550	2550	2550	2550	0
326	20250404	150300	5434400	2550	2550	2550	2550	0
327	20250404	150200	5434400	2550	2550	2550	2550	0
328	20250404	150100	5434400	2550	2550	2550	2550	0
329	20250404	150000	5434400	2550	2550	2550	2550	0
330	20250404	145900	5434400	2550	2550	2550	2550	0
331	20250404	145800	5434400	2550	2550	2550	2550	0
332	20250404	145700	5434400	2550	2550	2550	2550	0
333	20250404	145600	5434400	2550	2550	2550	2550	0
334	20250404	145500	5434400	2550	2550	2550	2550	0
335	20250404	145400	5434400	2550	2550	2550	2550	0
336	20250404	145300	5434400	2550	2550	2550	2550	0
337	20250404	145200	5434400	2550	2550	2550	2550	0
338	20250404	145100	5434400	2550	2550	2550	2550	0
339	20250404	145000	5434400	2550	2550	2550	2550	0
340	20250404	144900	5434400	2550	2550	2550	2550	0
341	20250404	144800	5434400	2550	2550	2550	2550	0
342	20250404	144700	5434400	2550	2550	2550	2550	0
343	20250404	144600	5434400	2550	2550	2550	2550	0
344	20250404	144500	5434400	2550	2550	2550	2550	0
345	20250404	144400	5434400	2550	2550	2550	2550	0
346	20250404	144300	5434400	2550	2550	2550	2550	0
347	20250404	144200	5434400	2550	2550	2550	2550	0
348	20250404	144100	5434400	2550	2550	2550	2550	0
349	20250404	144000	5434400	2550	2550	2550	2550	0
350	20250404	143900	5434400	2550	2550	2550	2550	0
351	20250404	143800	5434400	2550	2550	2550	2550	0
352	20250404	143700	5434400	2550	2550	2550	2550	0
353	20250404	143600	5434400	2550	2550	2550	2550	0
354	20250404	143500	5434400	2550	2550	2550	2550	0
355	20250404	143400	5434400	2550	2550	2550	2550	0
356	20250404	143300	5434400	2550	2550	2550	2550	0
357	20250404	143200	5434400	2550	2550	2550	2550	0
358	20250404	143100	5434400	2550	2550	2550	2550	0
359	20250404	143000	5434400	2550	2550	2550	2550	0
360	20250404	142900	5434400	2550	2550	2550	2550	0
361	20250404	142800	5434400	2550	2550	2550	2550	0
362	20250404	142700	5434400	2550	2550	2550	2550	0
363	20250404	142600	5434400	2550	2550	2550	2550	0
364	20250404	142500	5434400	2550	2550	2550	2550	0
365	20250404	142400	5434400	2550	2550	2550	2550	0
366	20250404	142300	5434400	2550	2550	2550	2550	0
367	20250404	142200	5434400	2550	2550	2550	2550	0
368	20250404	142100	5434400	2550	2550	2550	2550	0
369	20250404	142000	5434400	2550	2550	2550	2550	0
370	20250404	141900	5434400	2550	2550	2550	2550	0
371	20250404	141800	5434400	2550	2550	2550	2550	0
372	20250404	141700	5434400	2550	2550	2550	2550	0
373	20250404	141600	5434400	2550	2550	2550	2550	0
374	20250404	141500	5434400	2550	2550	2550	2550	0
375	20250404	141400	5434400	2550	2550	2550	2550	0
376	20250404	141300	5434400	2550	2550	2550	2550	0
377	20250404	141200	5434400	2550	2550	2550	2550	0
378	20250404	141100	5434400	2550	2550	2550	2550	0
379	20250404	141000	5434400	2550	2550	2550	2550	0
380	20250404	140900	5434400	2550	2550	2550	2550	0
381	20250404	140800	5434400	2550	2550	2550	2550	0
382	20250404	140700	5434400	2550	2550	2550	2550	0
383	20250404	140600	5434400	2550	2550	2550	2550	0
384	20250404	140500	5434400	2550	2550	2550	2550	0
385	20250404	140400	5434400	2550	2550	2550	2550	0
386	20250404	140300	5434400	2550	2550	2550	2550	0
387	20250404	140200	5434400	2550	2550	2550	2550	0
388	20250404	140100	5434400	2550	2550	2550	2550	0
389	20250404	140000	5434400	2550	2550	2550	2550	0
390	20250404	135900	5434400	2550	2550	2550	2550	0
391	20250404	135800	5434400	2550	2550	2550	2550	0
392	20250404	135700	5434400	2550	2550	2550	2550	0
393	20250404	135600	5434400	2550	2550	2550	2550	0
394	20250404	135500	5434400	2550	2550	2550	2550	0
395	20250404	135400	5434400	2550	2550	2550	2550	0
396	20250404	135300	5434400	2550	2550	2550	2550	0
397	20250404	135200	5434400	2550	2550	2550	2550	0
398	20250404	135100	5434400	2550	2550	2550	2550	0
399	20250404	135000	5434400	2550	2550	2550	2550	0
400	20250404	134900	5434400	2550	2550	2550	2550	0
401	20250404	134800	5434400	2550	2550	2550	2550	0
402	20250404	134700	5434400	2550	2550	2550	2550	0
403	20250404	134600	5434400	2550	2550	2550	2550	0
404	20250404	134500	5434400	2550	2550	2550	2550	0
405	20250404	134400	5434400	2550	2550	2550	2550	0
406	20250404	134300	5434400	2550	2550	2550	2550	0
407	20250404	134200	5434400	2550	2550	2550	2550	0
408	20250404	134100	5434400	2550	2550	2550	2550	0
409	20250404	134000	5434400	2550	2550	2550	2550	0
410	20250404	133900	5434400	2550	2550	2550	2550	0
411	20250404	133800	5434400	2550	2550	2550	2550	50
412	20250404	133700	5306900	2550	2550	2550	2550	0
413	20250404	133600	5306900	2550	2555	2555	2550	2080
414	20250404	133500	0	2865	2865	2865	2865	0
415	20250404	133400	0	2865	2865	2865	2865	0
416	20250404	133300	0	2865	2865	2865	2865	0
417	20250404	133200	0	2865	2865	2865	2865	0
418	20250404	133100	0	2865	2865	2865	2865	0
419	20250404	133000	0	2865	2865	2865	2865	0
420	20250404	132900	0	2865	2865	2865	2865	0
421	20250404	132800	0	2865	2865	2865	2865	0
422	20250404	132700	0	2865	2865	2865	2865	0
423	20250404	132600	0	2865	2865	2865	2865	0
424	20250404	132500	0	2865	2865	2865	2865	0
425	20250404	132400	0	2865	2865	2865	2865	0
426	20250404	132300	0	2865	2865	2865	2865	0
427	20250404	132200	0	2865	2865	2865	2865	0
428	20250404	132100	0	2865	2865	2865	2865	0
429	20250404	132000	0	2865	2865	2865	2865	0
430	20250404	131900	0	2865	2865	2865	2865	0
431	20250404	131800	0	2865	2865	2865	2865	0
432	20250404	131700	0	2865	2865	2865	2865	0
433	20250404	131600	0	2865	2865	2865	2865	0
434	20250404	131500	0	2865	2865	2865	2865	0
435	20250404	131400	0	2865	2865	2865	2865	0
436	20250404	131300	0	2865	2865	2865	2865	0
437	20250404	131200	0	2865	2865	2865	2865	0
438	20250404	131100	0	2865	2865	2865	2865	0
439	20250404	131000	0	2865	2865	2865	2865	0
440	20250404	130900	0	2865	2865	2865	2865	0
441	20250404	130800	0	2865	2865	2865	2865	0
442	20250404	130700	0	2865	2865	2865	2865	0
443	20250404	130600	0	2865	2865	2865	2865	0
444	20250404	130500	0	2865	2865	2865	2865	0
445	20250404	130400	0	2865	2865	2865	2865	0
446	20250404	130300	0	2865	2865	2865	2865	0
447	20250404	130200	0	2865	2865	2865	2865	0
448	20250404	130100	0	2865	2865	2865	2865	0
449	20250404	130000	0	2865	2865	2865	2865	0
450	20250404	125900	0	2865	2865	2865	2865	0
451	20250404	125800	0	2865	2865	2865	2865	0
452	20250404	125700	0	2865	2865	2865	2865	0
453	20250404	125600	0	2865	2865	2865	2865	0
454	20250404	125500	0	2865	2865	2865	2865	0
455	20250404	125400	0	2865	2865	2865	2865	0
456	20250404	125300	0	2865	2865	2865	2865	0
457	20250404	125200	0	2865	2865	2865	2865	0
458	20250404	125100	0	2865	2865	2865	2865	0
459	20250404	125000	0	2865	2865	2865	2865	0
460	20250404	124900	0	2865	2865	2865	2865	0
461	20250404	124800	0	2865	2865	2865	2865	0
462	20250404	124700	0	2865	2865	2865	2865	0
463	20250404	124600	0	2865	2865	2865	2865	0
464	20250404	124500	0	2865	2865	2865	2865	0
465	20250404	124400	0	2865	2865	2865	2865	0
466	20250404	124300	0	2865	2865	2865	2865	0
467	20250404	124200	0	2865	2865	2865	2865	0
468	20250404	124100	0	2865	2865	2865	2865	0
469	20250404	124000	0	2865	2865	2865	2865	0
470	20250404	123900	0	2865	2865	2865	2865	0
471	20250404	123800	0	2865	2865	2865	2865	0
472	20250404	123700	0	2865	2865	2865	2865	0
473	20250404	123600	0	2865	2865	2865	2865	0
474	20250404	123500	0	2865	2865	2865	2865	0
475	20250404	123400	0	2865	2865	2865	2865	0
476	20250404	123300	0	2865	2865	2865	2865	0
477	20250404	123200	0	2865	2865	2865	2865	0
478	20250404	123100	0	2865	2865	2865	2865	0
479	20250404	123000	0	2865	2865	2865	2865	0
480	20250404	122900	0	2865	2865	2865	2865	0
481	20250404	122800	0	2865	2865	2865	2865	0
482	20250404	122700	0	2865	2865	2865	2865	0
483	20250404	122600	0	2865	2865	2865	2865	0
484	20250404	122500	0	2865	2865	2865	2865	0
485	20250404	122400	0	2865	2865	2865	2865	0
486	20250404	122300	0	2865	2865	2865	2865	0
487	20250404	122200	0	2865	2865	2865	2865	0
488	20250404	122100	0	2865	2865	2865	2865	0
489	20250404	122000	0	2865	2865	2865	2865	0
490	20250404	121900	0	2865	2865	2865	2865	0
491	20250404	121800	0	2865	2865	2865	2865	0
492	20250404	121700	0	2865	2865	2865	2865	0
493	20250404	121600	0	2865	2865	2865	2865	0
494	20250404	121500	0	2865	2865	2865	2865	0
495	20250404	121400	0	2865	2865	2865	2865	0
496	20250404	121300	0	2865	2865	2865	2865	0
497	20250404	121200	0	2865	2865	2865	2865	0
498	20250404	121100	0	2865	2865	2865	2865	0
499	20250404	121000	0	2865	2865	2865	2865	0
500	20250404	120900	0	2865	2865	2865	2865	0
501	20250404	120800	0	2865	2865	2865	2865	0
502	20250404	120700	0	2865	2865	2865	2865	0
503	20250404	120600	0	2865	2865	2865	2865	0
504	20250404	120500	0	2865	2865	2865	2865	0
505	20250404	120400	0	2865	2865	2865	2865	0
506	20250404	120300	0	2865	2865	2865	2865	0
507	20250404	120200	0	2865	2865	2865	2865	0
508	20250404	120100	0	2865	2865	2865	2865	0
509	20250404	120000	0	2865	2865	2865	2865	0
510	20250404	115900	0	2865	2865	2865	2865	0
511	20250404	115800	0	2865	2865	2865	2865	0
512	20250404	115700	0	2865	2865	2865	2865	0
513	20250404	115600	0	2865	2865	2865	2865	0
514	20250404	115500	0	2865	2865	2865	2865	0
515	20250404	115400	0	2865	2865	2865	2865	0
516	20250404	115300	0	2865	2865	2865	2865	0
517	20250404	115200	0	2865	2865	2865	2865	0
518	20250404	115100	0	2865	2865	2865	2865	0
519	20250404	115000	0	2865	2865	2865	2865	0
520	20250404	114900	0	2865	2865	2865	2865	0
521	20250404	114800	0	2865	2865	2865	2865	0
522	20250404	114700	0	2865	2865	2865	2865	0
523	20250404	114600	0	2865	2865	2865	2865	0
524	20250404	114500	0	2865	2865	2865	2865	0
525	20250404	114400	0	2865	2865	2865	2865	0
526	20250404	114300	0	2865	2865	2865	2865	0
527	20250404	114200	0	2865	2865	2865	2865	0
528	20250404	114100	0	2865	2865	2865	2865	0
529	20250404	114000	0	2865	2865	2865	2865	0
530	20250404	113900	0	2865	2865	2865	2865	0
531	20250404	113800	0	2865	2865	2865	2865	0
532	20250404	113700	0	2865	2865	2865	2865	0
533	20250404	113600	0	2865	2865	2865	2865	0
534	20250404	113500	0	2865	2865	2865	2865	0
535	20250404	113400	0	2865	2865	2865	2865	0
536	20250404	113300	0	2865	2865	2865	2865	0
537	20250404	113200	0	2865	2865	2865	2865	0
538	20250404	113100	0	2865	2865	2865	2865	0
539	20250404	113000	0	2865	2865	2865	2865	0
540	20250404	112900	0	2865	2865	2865	2865	0
541	20250404	112800	0	2865	2865	2865	2865	0
542	20250404	112700	0	2865	2865	2865	2865	0
543	20250404	112600	0	2865	2865	2865	2865	0
544	20250404	112500	0	2865	2865	2865	2865	0
545	20250404	112400	0	2865	2865	2865	2865	0
546	20250404	112300	0	2865	2865	2865	2865	0
547	20250404	112200	0	2865	2865	2865	2865	0
548	20250404	112100	0	2865	2865	2865	2865	0
549	20250404	112000	0	2865	2865	2865	2865	0
550	20250404	111900	0	2865	2865	2865	2865	0
551	20250404	111800	0	2865	2865	2865	2865	0
552	20250404	111700	0	2865	2865	2865	2865	0
553	20250404	111600	0	2865	2865	2865	2865	0
554	20250404	111500	0	2865	2865	2865	2865	0
555	20250404	111400	0	2865	2865	2865	2865	0
556	20250404	111300	0	2865	2865	2865	2865	0
557	20250404	111200	0	2865	2865	2865	2865	0
558	20250404	111100	0	2865	2865	2865	2865	0
559	20250404	111000	0	2865	2865	2865	2865	0
560	20250404	110900	0	2865	2865	2865	2865	0
561	20250404	110800	0	2865	2865	2865	2865	0
562	20250404	110700	0	2865	2865	2865	2865	0
563	20250404	110600	0	2865	2865	2865	2865	0
564	20250404	110500	0	2865	2865	2865	2865	0
565	20250404	110400	0	2865	2865	2865	2865	0
566	20250404	110300	0	2865	2865	2865	2865	0
567	20250404	110200	0	2865	2865	2865	2865	0
568	20250404	110100	0	2865	2865	2865	2865	0
569	20250404	110000	0	2865	2865	2865	2865	0
570	20250404	105900	0	2865	2865	2865	2865	0
571	20250404	105800	0	2865	2865	2865	2865	0
572	20250404	105700	0	2865	2865	2865	2865	0
573	20250404	105600	0	2865	2865	2865	2865	0
574	20250404	105500	0	2865	2865	2865	2865	0
575	20250404	105400	0	2865	2865	2865	2865	0
576	20250404	105300	0	2865	2865	2865	2865	0
577	20250404	105200	0	2865	2865	2865	2865	0
578	20250404	105100	0	2865	2865	2865	2865	0
579	20250404	105000	0	2865	2865	2865	2865	0
580	20250404	104900	0	2865	2865	2865	2865	0
581	20250404	104800	0	2865	2865	2865	2865	0
582	20250404	104700	0	2865	2865	2865	2865	0
583	20250404	104600	0	2865	2865	2865	2865	0
584	20250404	104500	0	2865	2865	2865	2865	0
585	20250404	104400	0	2865	2865	2865	2865	0
586	20250404	104300	0	2865	2865	2865	2865	0
587	20250404	104200	0	2865	2865	2865	2865	0
588	20250404	104100	0	2865	2865	2865	2865	0
589	20250404	104000	0	2865	2865	2865	2865	0
590	20250404	103900	0	2865	2865	2865	2865	0
591	20250404	103800	0	2865	2865	2865	2865	0
592	20250404	103700	0	2865	2865	2865	2865	0
593	20250404	103600	0	2865	2865	2865	2865	0
594	20250404	103500	0	2865	2865	2865	2865	0
595	20250404	103400	0	2865	2865	2865	2865	0
596	20250404	103300	0	2865	2865	2865	2865	0
597	20250404	103200	0	2865	2865	2865	2865	0
598	20250404	103100	0	2865	2865	2865	2865	0
599	20250404	103000	0	2865	2865	2865	2865	0
600	20250404	102900	0	2865	2865	2865	2865	0
601	20250404	102800	0	2865	2865	2865	2865	0
602	20250404	102700	0	2865	2865	2865	2865	0
603	20250404	102600	0	2865	2865	2865	2865	0
604	20250404	102500	0	2865	2865	2865	2865	0
605	20250404	102400	0	2865	2865	2865	2865	0
606	20250404	102300	0	2865	2865	2865	2865	0
607	20250404	102200	0	2865	2865	2865	2865	0
608	20250404	102100	0	2865	2865	2865	2865	0
609	20250404	102000	0	2865	2865	2865	2865	0
610	20250404	101900	0	2865	2865	2865	2865	0
611	20250404	101800	0	2865	2865	2865	2865	0
612	20250404	101700	0	2865	2865	2865	2865	0
613	20250404	101600	0	2865	2865	2865	2865	0
614	20250404	101500	0	2865	2865	2865	2865	0
615	20250404	101400	0	2865	2865	2865	2865	0
616	20250404	101300	0	2865	2865	2865	2865	0
617	20250404	101200	0	2865	2865	2865	2865	0
618	20250404	101100	0	2865	2865	2865	2865	0
619	20250404	101000	0	2865	2865	2865	2865	0
620	20250404	100900	0	2865	2865	2865	2865	0
621	20250404	100800	0	2865	2865	2865	2865	0
622	20250404	100700	0	2865	2865	2865	2865	0
623	20250404	100600	0	2865	2865	2865	2865	0
624	20250404	100500	0	2865	2865	2865	2865	0
625	20250404	100400	0	2865	2865	2865	2865	0
626	20250404	100300	0	2865	2865	2865	2865	0
627	20250404	100200	0	2865	2865	2865	2865	0
628	20250404	100100	0	2865	2865	2865	2865	0
629	20250404	100000	0	2865	2865	2865	2865	0
630	20250404	095900	0	2865	2865	2865	2865	0
631	20250404	095800	0	2865	2865	2865	2865	0
632	20250404	095700	0	2865	2865	2865	2865	0
633	20250404	095600	0	2865	2865	2865	2865	0
634	20250404	095500	0	2865	2865	2865	2865	0
635	20250404	095400	0	2865	2865	2865	2865	0
636	20250404	095300	0	2865	2865	2865	2865	0
637	20250404	095200	0	2865	2865	2865	2865	0
638	20250404	095100	0	2865	2865	2865	2865	0
639	20250404	095000	0	2865	2865	2865	2865	0
640	20250404	094900	0	2865	2865	2865	2865	0
641	20250404	094800	0	2865	2865	2865	2865	0
642	20250404	094700	0	2865	2865	2865	2865	0
643	20250404	094600	0	2865	2865	2865	2865	0
644	20250404	094500	0	2865	2865	2865	2865	0
645	20250404	094400	0	2865	2865	2865	2865	0
646	20250404	094300	0	2865	2865	2865	2865	0
647	20250404	094200	0	2865	2865	2865	2865	0
648	20250404	094100	0	2865	2865	2865	2865	0
649	20250404	094000	0	2865	2865	2865	2865	0
650	20250404	093900	0	2865	2865	2865	2865	0
651	20250404	093800	0	2865	2865	2865	2865	0
652	20250404	093700	0	2865	2865	2865	2865	0
653	20250404	093600	0	2865	2865	2865	2865	0
654	20250404	093500	0	2865	2865	2865	2865	0
655	20250404	093400	0	2865	2865	2865	2865	0
656	20250404	093300	0	2865	2865	2865	2865	0
657	20250404	093200	0	2865	2865	2865	2865	0
658	20250404	093100	0	2865	2865	2865	2865	0
659	20250404	093000	0	2865	2865	2865	2865	0
660	20250404	092900	0	2865	2865	2865	2865	0
661	20250404	092800	0	2865	2865	2865	2865	0
662	20250404	092700	0	2865	2865	2865	2865	0
663	20250404	092600	0	2865	2865	2865	2865	0
664	20250404	092500	0	2865	2865	2865	2865	0
665	20250404	092400	0	2865	2865	2865	2865	0
666	20250404	092300	0	2865	2865	2865	2865	0
667	20250404	092200	0	2865	2865	2865	2865	0
668	20250404	092100	0	2865	2865	2865	2865	0
669	20250404	092000	0	2865	2865	2865	2865	0
670	20250404	091900	0	2865	2865	2865	2865	0
671	20250404	091800	0	2865	2865	2865	2865	0
672	20250404	091700	0	2865	2865	2865	2865	0
673	20250404	091600	0	2865	2865	2865	2865	0
674	20250404	091500	0	2865	2865	2865	2865	0
675	20250404	091400	0	2865	2865	2865	2865	0
676	20250404	091300	0	2865	2865	2865	2865	0
677	20250404	091200	0	2865	2865	2865	2865	0
678	20250404	091100	0	2865	2865	2865	2865	0
679	20250404	091000	0	2865	2865	2865	2865	0
680	20250404	090900	0	2865	2865	2865	2865	0
681	20250404	090800	0	2865	2865	2865	2865	0
682	20250404	090700	0	2865	2865	2865	2865	0
683	20250404	090600	0	2865	2865	2865	2865	0
684	20250404	090500	0	2865	2865	2865	2865	0
685	20250404	090400	0	2865	2865	2865	2865	0
686	20250404	090300	0	2865	2865	2865	2865	0
687	20250404	090200	0	2865	2865	2865	2865	0
688	20250404	090100	0	2865	2865	2865	2865	0
689	20250404	090000	0	2865	2865	2865	2865	0