KissMeData/455250/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212200	3657877	2090	2090	2090	2090	33
3	20250408	212100	3657877	2090	2090	2090	2090	0
4	20250408	212000	3657877	2090	2090	2090	2090	0
5	20250408	211900	3657877	2090	2090	2090	2090	0
6	20250408	211800	3657877	2090	2090	2090	2090	0
7	20250408	211700	3657877	2090	2090	2090	2090	0
8	20250408	211600	3657877	2090	2090	2090	2090	0
9	20250408	211500	3657877	2090	2090	2090	2090	0
10	20250408	211400	3657877	2090	2090	2090	2090	0
11	20250408	211300	3657877	2090	2090	2090	2090	0
12	20250408	211200	3657877	2090	2090	2090	2090	0
13	20250408	211100	3657877	2090	2090	2090	2090	0
14	20250408	211000	3657877	2090	2090	2090	2090	0
15	20250408	210900	3657877	2090	2090	2090	2090	0
16	20250408	210800	3657877	2090	2090	2090	2090	0
17	20250408	210700	3657877	2090	2090	2090	2090	0
18	20250408	210600	3657877	2090	2090	2090	2090	0
19	20250408	210500	3657877	2090	2090	2090	2090	0
20	20250408	210400	3657877	2090	2090	2090	2090	0
21	20250408	210300	3657877	2090	2090	2090	2090	0
22	20250408	210200	3657877	2090	2090	2090	2090	0
23	20250408	210100	3657877	2090	2090	2090	2090	0
24	20250408	210000	3657877	2090	2090	2090	2090	0
25	20250408	205900	3657877	2090	2090	2090	2090	0
26	20250408	205800	3657877	2090	2090	2090	2090	0
27	20250408	205700	3657877	2090	2090	2090	2090	0
28	20250408	205600	3657877	2090	2090	2090	2090	0
29	20250408	205500	3657877	2090	2090	2090	2090	0
30	20250408	205400	3657877	2090	2090	2090	2090	0
31	20250408	205300	3657877	2090	2090	2090	2090	0
32	20250408	205200	3657877	2090	2090	2090	2090	33
33	20250408	205100	3657877	2090	2090	2090	2090	0
34	20250408	205000	3657877	2090	2090	2090	2090	0
35	20250408	204900	3657877	2090	2090	2090	2090	0
36	20250408	204800	3657877	2090	2090	2090	2090	0
37	20250408	204700	3657877	2090	2090	2090	2090	0
38	20250408	204600	3657877	2090	2090	2090	2090	0
39	20250408	204500	3657877	2090	2090	2090	2090	0
40	20250408	204400	3657877	2090	2090	2090	2090	0
41	20250408	204300	3657877	2090	2090	2090	2090	0
42	20250408	204200	3657877	2090	2090	2090	2090	0
43	20250408	204100	3657877	2090	2090	2090	2090	0
44	20250408	204000	3657877	2090	2090	2090	2090	0
45	20250408	203900	3657877	2090	2090	2090	2090	0
46	20250408	203800	3657877	2090	2090	2090	2090	0
47	20250408	203700	3657877	2090	2090	2090	2090	0
48	20250408	203600	3657877	2090	2090	2090	2090	0
49	20250408	203500	3657877	2090	2090	2090	2090	0
50	20250408	203400	3657877	2090	2090	2090	2090	0
51	20250408	203300	3657877	2090	2090	2090	2090	0
52	20250408	203200	3657877	2090	2090	2090	2090	0
53	20250408	203100	3657877	2090	2090	2090	2090	0
54	20250408	203000	3657877	2090	2090	2090	2090	0
55	20250408	202900	3657877	2090	2090	2090	2090	0
56	20250408	202800	3657877	2090	2090	2090	2090	0
57	20250408	202700	3657877	2090	2090	2090	2090	0
58	20250408	202600	3657877	2090	2090	2090	2090	0
59	20250408	202500	3657877	2090	2090	2090	2090	0
60	20250408	202400	3657877	2090	2090	2090	2090	0
61	20250408	202300	3657877	2090	2090	2090	2090	0
62	20250408	202200	3657877	2090	2090	2090	2090	33
63	20250408	202100	3657877	2090	2090	2090	2090	0
64	20250408	202000	3657877	2090	2090	2090	2090	0
65	20250408	201900	3657877	2090	2090	2090	2090	0
66	20250408	201800	3657877	2090	2090	2090	2090	0
67	20250408	201700	3657877	2090	2090	2090	2090	0
68	20250408	201600	3657877	2090	2090	2090	2090	0
69	20250408	201500	3657877	2090	2090	2090	2090	0
70	20250408	201400	3657877	2090	2090	2090	2090	0
71	20250408	201300	3657877	2090	2090	2090	2090	0
72	20250408	201200	3657877	2090	2090	2090	2090	0
73	20250408	201100	3657877	2090	2090	2090	2090	0
74	20250408	201000	3657877	2090	2090	2090	2090	0
75	20250408	200900	3657877	2090	2090	2090	2090	0
76	20250408	200800	3657877	2090	2090	2090	2090	0
77	20250408	200700	3657877	2090	2090	2090	2090	0
78	20250408	200600	3657877	2090	2090	2090	2090	0
79	20250408	200500	3657877	2090	2090	2090	2090	0
80	20250408	200400	3657877	2090	2090	2090	2090	0
81	20250408	200300	3657877	2090	2090	2090	2090	0
82	20250408	200200	3657877	2090	2090	2090	2090	0
83	20250408	200100	3657877	2090	2090	2090	2090	0
84	20250408	200000	3657877	2090	2090	2090	2090	0
85	20250408	195900	3657877	2090	2090	2090	2090	0
86	20250408	195800	3657877	2090	2090	2090	2090	0
87	20250408	195700	3657877	2090	2090	2090	2090	0
88	20250408	195600	3657877	2090	2090	2090	2090	0
89	20250408	195500	3657877	2090	2090	2090	2090	0
90	20250408	195400	3657877	2090	2090	2090	2090	0
91	20250408	195300	3657877	2090	2090	2090	2090	0
92	20250408	195200	3657877	2090	2090	2090	2090	33
93	20250408	195100	3657877	2090	2090	2090	2090	0
94	20250408	195000	3657877	2090	2090	2090	2090	0
95	20250408	194900	3657877	2090	2090	2090	2090	0
96	20250408	194800	3657877	2090	2090	2090	2090	0
97	20250408	194700	3657877	2090	2090	2090	2090	0
98	20250408	194600	3657877	2090	2090	2090	2090	0
99	20250408	194500	3657877	2090	2090	2090	2090	0
100	20250408	194400	3657877	2090	2090	2090	2090	0
101	20250408	194300	3657877	2090	2090	2090	2090	0
102	20250408	194200	3657877	2090	2090	2090	2090	0
103	20250408	194100	3657877	2090	2090	2090	2090	0
104	20250408	194000	3657877	2090	2090	2090	2090	0
105	20250408	193900	3657877	2090	2090	2090	2090	0
106	20250408	193800	3657877	2090	2090	2090	2090	0
107	20250408	193700	3657877	2090	2090	2090	2090	0
108	20250408	193600	3657877	2090	2090	2090	2090	0
109	20250408	193500	3657877	2090	2090	2090	2090	0
110	20250408	193400	3657877	2090	2090	2090	2090	0
111	20250408	193300	3657877	2090	2090	2090	2090	0
112	20250408	193200	3657877	2090	2090	2090	2090	0
113	20250408	193100	3657877	2090	2090	2090	2090	0
114	20250408	193000	3657877	2090	2090	2090	2090	0
115	20250408	192900	3657877	2090	2090	2090	2090	0
116	20250408	192800	3657877	2090	2090	2090	2090	0
117	20250408	192700	3657877	2090	2090	2090	2090	0
118	20250408	192600	3657877	2090	2090	2090	2090	0
119	20250408	192500	3657877	2090	2090	2090	2090	0
120	20250408	192400	3657877	2090	2090	2090	2090	0
121	20250408	192300	3657877	2090	2090	2090	2090	0
122	20250408	192200	3657877	2090	2090	2090	2090	33
123	20250408	192100	3657877	2090	2090	2090	2090	0
124	20250408	192000	3657877	2090	2090	2090	2090	0
125	20250408	191900	3657877	2090	2090	2090	2090	0
126	20250408	191800	3657877	2090	2090	2090	2090	0
127	20250408	191700	3657877	2090	2090	2090	2090	0
128	20250408	191600	3657877	2090	2090	2090	2090	0
129	20250408	191500	3657877	2090	2090	2090	2090	0
130	20250408	191400	3657877	2090	2090	2090	2090	0
131	20250408	191300	3657877	2090	2090	2090	2090	0
132	20250408	191200	3657877	2090	2090	2090	2090	0
133	20250408	191100	3657877	2090	2090	2090	2090	0
134	20250408	191000	3657877	2090	2090	2090	2090	0
135	20250408	190900	3657877	2090	2090	2090	2090	0
136	20250408	190800	3657877	2090	2090	2090	2090	0
137	20250408	190700	3657877	2090	2090	2090	2090	0
138	20250408	190600	3657877	2090	2090	2090	2090	0
139	20250408	190500	3657877	2090	2090	2090	2090	0
140	20250408	190400	3657877	2090	2090	2090	2090	0
141	20250408	190300	3657877	2090	2090	2090	2090	0
142	20250408	190200	3657877	2090	2090	2090	2090	0
143	20250408	190100	3657877	2090	2090	2090	2090	0
144	20250408	190000	3657877	2090	2090	2090	2090	0
145	20250408	185900	3657877	2090	2090	2090	2090	0
146	20250408	185800	3657877	2090	2090	2090	2090	0
147	20250408	185700	3657877	2090	2090	2090	2090	0
148	20250408	185600	3657877	2090	2090	2090	2090	0
149	20250408	185500	3657877	2090	2090	2090	2090	0
150	20250408	185400	3657877	2090	2090	2090	2090	0
151	20250408	185300	3657877	2090	2090	2090	2090	0
152	20250408	185200	3657877	2090	2090	2090	2090	33
153	20250408	185100	3657877	2090	2090	2090	2090	0
154	20250408	185000	3657877	2090	2090	2090	2090	0
155	20250408	184900	3657877	2090	2090	2090	2090	0
156	20250408	184800	3657877	2090	2090	2090	2090	0
157	20250408	184700	3657877	2090	2090	2090	2090	0
158	20250408	184600	3657877	2090	2090	2090	2090	0
159	20250408	184500	3657877	2090	2090	2090	2090	0
160	20250408	184400	3657877	2090	2090	2090	2090	0
161	20250408	184300	3657877	2090	2090	2090	2090	0
162	20250408	184200	3657877	2090	2090	2090	2090	0
163	20250408	184100	3657877	2090	2090	2090	2090	0
164	20250408	184000	3657877	2090	2090	2090	2090	0
165	20250408	183900	3657877	2090	2090	2090	2090	0
166	20250408	183800	3657877	2090	2090	2090	2090	0
167	20250408	183700	3657877	2090	2090	2090	2090	0
168	20250408	183600	3657877	2090	2090	2090	2090	0
169	20250408	183500	3657877	2090	2090	2090	2090	0
170	20250408	183400	3657877	2090	2090	2090	2090	0
171	20250408	183300	3657877	2090	2090	2090	2090	0
172	20250408	183200	3657877	2090	2090	2090	2090	0
173	20250408	183100	3657877	2090	2090	2090	2090	0
174	20250408	183000	3657877	2090	2090	2090	2090	0
175	20250408	182900	3657877	2090	2090	2090	2090	0
176	20250408	182800	3657877	2090	2090	2090	2090	0
177	20250408	182700	3657877	2090	2090	2090	2090	0
178	20250408	182600	3657877	2090	2090	2090	2090	0
179	20250408	182500	3657877	2090	2090	2090	2090	0
180	20250408	182400	3657877	2090	2090	2090	2090	0
181	20250408	182300	3657877	2090	2090	2090	2090	0
182	20250408	182200	3657877	2090	2090	2090	2090	33
183	20250408	182100	3657877	2090	2090	2090	2090	0
184	20250408	182000	3657877	2090	2090	2090	2090	0
185	20250408	181900	3657877	2090	2090	2090	2090	0
186	20250408	181800	3657877	2090	2090	2090	2090	0
187	20250408	181700	3657877	2090	2090	2090	2090	0
188	20250408	181600	3657877	2090	2090	2090	2090	0
189	20250408	181500	3657877	2090	2090	2090	2090	0
190	20250408	181400	3657877	2090	2090	2090	2090	0
191	20250408	181300	3657877	2090	2090	2090	2090	0
192	20250408	181200	3657877	2090	2090	2090	2090	0
193	20250408	181100	3657877	2090	2090	2090	2090	0
194	20250408	181000	3657877	2090	2090	2090	2090	0
195	20250408	180900	3657877	2090	2090	2090	2090	0
196	20250408	180800	3657877	2090	2090	2090	2090	0
197	20250408	180700	3657877	2090	2090	2090	2090	0
198	20250408	180600	3657877	2090	2090	2090	2090	0
199	20250408	180500	3657877	2090	2090	2090	2090	0
200	20250408	180400	3657877	2090	2090	2090	2090	0
201	20250408	180300	3657877	2090	2090	2090	2090	0
202	20250408	180200	3657877	2090	2090	2090	2090	0
203	20250408	180100	3657877	2090	2090	2090	2090	0
204	20250408	180000	3657877	2090	2090	2090	2090	0
205	20250408	175900	3657877	2090	2090	2090	2090	0
206	20250408	175800	3657877	2090	2090	2090	2090	0
207	20250408	175700	3657877	2090	2090	2090	2090	0
208	20250408	175600	3657877	2090	2090	2090	2090	0
209	20250408	175500	3657877	2090	2090	2090	2090	0
210	20250408	175400	3657877	2090	2090	2090	2090	0
211	20250408	175300	3657877	2090	2090	2090	2090	0
212	20250408	175200	3657877	2090	2090	2090	2090	33
213	20250408	175100	3657877	2090	2090	2090	2090	0
214	20250408	175000	3657877	2090	2090	2090	2090	0
215	20250408	174900	3657877	2090	2090	2090	2090	0
216	20250408	174800	3657877	2090	2090	2090	2090	0
217	20250408	174700	3657877	2090	2090	2090	2090	0
218	20250408	174600	3657877	2090	2090	2090	2090	0
219	20250408	174500	3657877	2090	2090	2090	2090	0
220	20250408	174400	3657877	2090	2090	2090	2090	0
221	20250408	174300	3657877	2090	2090	2090	2090	0
222	20250408	174200	3657877	2090	2090	2090	2090	0
223	20250408	174100	3657877	2090	2090	2090	2090	0
224	20250408	174000	3657877	2090	2090	2090	2090	0
225	20250408	173900	3657877	2090	2090	2090	2090	0
226	20250408	173800	3657877	2090	2090	2090	2090	0
227	20250408	173700	3657877	2090	2090	2090	2090	0
228	20250408	173600	3657877	2090	2090	2090	2090	0
229	20250408	173500	3657877	2090	2090	2090	2090	0
230	20250408	173400	3657877	2090	2090	2090	2090	0
231	20250408	173300	3657877	2090	2090	2090	2090	0
232	20250408	173200	3657877	2090	2090	2090	2090	0
233	20250408	173100	3657877	2090	2090	2090	2090	0
234	20250408	173000	3657877	2090	2090	2090	2090	0
235	20250408	172900	3657877	2090	2090	2090	2090	0
236	20250408	172800	3657877	2090	2090	2090	2090	0
237	20250408	172700	3657877	2090	2090	2090	2090	0
238	20250408	172600	3657877	2090	2090	2090	2090	0
239	20250408	172500	3657877	2090	2090	2090	2090	0
240	20250408	172400	3657877	2090	2090	2090	2090	0
241	20250408	172300	3657877	2090	2090	2090	2090	0
242	20250408	172200	3657877	2090	2090	2090	2090	33
243	20250408	172100	3657877	2090	2090	2090	2090	0
244	20250408	172000	3657877	2090	2090	2090	2090	0
245	20250408	171900	3657877	2090	2090	2090	2090	0
246	20250408	171800	3657877	2090	2090	2090	2090	0
247	20250408	171700	3657877	2090	2090	2090	2090	0
248	20250408	171600	3657877	2090	2090	2090	2090	0
249	20250408	171500	3657877	2090	2090	2090	2090	0
250	20250408	171400	3657877	2090	2090	2090	2090	0
251	20250408	171300	3657877	2090	2090	2090	2090	0
252	20250408	171200	3657877	2090	2090	2090	2090	0
253	20250408	171100	3657877	2090	2090	2090	2090	0
254	20250408	171000	3657877	2090	2090	2090	2090	0
255	20250408	170900	3657877	2090	2090	2090	2090	0
256	20250408	170800	3657877	2090	2090	2090	2090	0
257	20250408	170700	3657877	2090	2090	2090	2090	0
258	20250408	170600	3657877	2090	2090	2090	2090	0
259	20250408	170500	3657877	2090	2090	2090	2090	0
260	20250408	170400	3657877	2090	2090	2090	2090	0
261	20250408	170300	3657877	2090	2090	2090	2090	0
262	20250408	170200	3657877	2090	2090	2090	2090	0
263	20250408	170100	3657877	2090	2090	2090	2090	0
264	20250408	170000	3657877	2090	2090	2090	2090	0
265	20250408	165900	3657877	2090	2090	2090	2090	0
266	20250408	165800	3657877	2090	2090	2090	2090	0
267	20250408	165700	3657877	2090	2090	2090	2090	0
268	20250408	165600	3657877	2090	2090	2090	2090	0
269	20250408	165500	3657877	2090	2090	2090	2090	0
270	20250408	165400	3657877	2090	2090	2090	2090	0
271	20250408	165300	3657877	2090	2090	2090	2090	0
272	20250408	165200	3657877	2090	2090	2090	2090	33
273	20250408	165100	3657877	2090	2090	2090	2090	0
274	20250408	165000	3657877	2090	2090	2090	2090	0
275	20250408	164900	3657877	2090	2090	2090	2090	0
276	20250408	164800	3657877	2090	2090	2090	2090	0
277	20250408	164700	3657877	2090	2090	2090	2090	0
278	20250408	164600	3657877	2090	2090	2090	2090	0
279	20250408	164500	3657877	2090	2090	2090	2090	0
280	20250408	164400	3657877	2090	2090	2090	2090	0
281	20250408	164300	3657877	2090	2090	2090	2090	0
282	20250408	164200	3657877	2090	2090	2090	2090	0
283	20250408	164100	3657877	2090	2090	2090	2090	0
284	20250408	164000	3657877	2090	2090	2090	2090	0
285	20250408	163900	3657877	2090	2090	2090	2090	0
286	20250408	163800	3657877	2090	2090	2090	2090	0
287	20250408	163700	3657877	2090	2090	2090	2090	0
288	20250408	163600	3657877	2090	2090	2090	2090	0
289	20250408	163500	3657877	2090	2090	2090	2090	0
290	20250408	163400	3657877	2090	2090	2090	2090	0
291	20250408	163300	3657877	2090	2090	2090	2090	0
292	20250408	163200	3657877	2090	2090	2090	2090	0
293	20250408	163100	3657877	2090	2090	2090	2090	0
294	20250408	163000	3657877	2090	2090	2090	2090	0
295	20250408	162900	3657877	2090	2090	2090	2090	0
296	20250408	162800	3657877	2090	2090	2090	2090	0
297	20250408	162700	3657877	2090	2090	2090	2090	0
298	20250408	162600	3657877	2090	2090	2090	2090	0
299	20250408	162500	3657877	2090	2090	2090	2090	0
300	20250408	162400	3657877	2090	2090	2090	2090	0
301	20250408	162300	3657877	2090	2090	2090	2090	0
302	20250408	162200	3657877	2090	2090	2090	2090	33
303	20250408	162100	3657877	2090	2090	2090	2090	0
304	20250408	162000	3657877	2090	2090	2090	2090	0
305	20250408	161900	3657877	2090	2090	2090	2090	0
306	20250408	161800	3657877	2090	2090	2090	2090	0
307	20250408	161700	3657877	2090	2090	2090	2090	0
308	20250408	161600	3657877	2090	2090	2090	2090	0
309	20250408	161500	3657877	2090	2090	2090	2090	0
310	20250408	161400	3657877	2090	2090	2090	2090	0
311	20250408	161300	3657877	2090	2090	2090	2090	0
312	20250408	161200	3657877	2090	2090	2090	2090	0
313	20250408	161100	3657877	2090	2090	2090	2090	0
314	20250408	161000	3657877	2090	2090	2090	2090	0
315	20250408	160900	3657877	2090	2090	2090	2090	0
316	20250408	160800	3657877	2090	2090	2090	2090	0
317	20250408	160700	3657877	2090	2090	2090	2090	0
318	20250408	160600	3657877	2090	2090	2090	2090	0
319	20250408	160500	3657877	2090	2090	2090	2090	0
320	20250408	160400	3657877	2090	2090	2090	2090	0
321	20250408	160300	3657877	2090	2090	2090	2090	0
322	20250408	160200	3657877	2090	2090	2090	2090	0
323	20250408	160100	3657877	2090	2090	2090	2090	0
324	20250408	160000	3657877	2090	2090	2090	2090	0
325	20250408	155900	3657877	2090	2090	2090	2090	0
326	20250408	155800	3657877	2090	2090	2090	2090	0
327	20250408	155700	3657877	2090	2090	2090	2090	0
328	20250408	155600	3657877	2090	2090	2090	2090	0
329	20250408	155500	3657877	2090	2090	2090	2090	0
330	20250408	155400	3657877	2090	2090	2090	2090	0
331	20250408	155300	3657877	2090	2090	2090	2090	0
332	20250408	155200	3657877	2090	2090	2090	2090	33
333	20250408	155100	3657877	2090	2090	2090	2090	0
334	20250408	155000	3657877	2090	2090	2090	2090	0
335	20250408	154900	3657877	2090	2090	2090	2090	0
336	20250408	154800	3657877	2090	2090	2090	2090	0
337	20250408	154700	3657877	2090	2090	2090	2090	0
338	20250408	154600	3657877	2090	2090	2090	2090	0
339	20250408	154500	3657877	2090	2090	2090	2090	0
340	20250408	154400	3657877	2090	2090	2090	2090	0
341	20250408	154300	3657877	2090	2090	2090	2090	0
342	20250408	154200	3657877	2090	2090	2090	2090	0
343	20250408	154100	3657877	2090	2090	2090	2090	0
344	20250408	154000	3657877	2090	2090	2090	2090	0
345	20250408	153900	3657877	2090	2090	2090	2090	0
346	20250408	153800	3657877	2090	2090	2090	2090	0
347	20250408	153700	3657877	2090	2090	2090	2090	0
348	20250408	153600	3657877	2090	2090	2090	2090	0
349	20250408	153500	3657877	2090	2090	2090	2090	0
350	20250408	153400	3657877	2090	2090	2090	2090	0
351	20250408	153300	3657877	2090	2090	2090	2090	0
352	20250408	153200	3657877	2090	2090	2090	2090	0
353	20250408	153100	3657877	2090	2090	2090	2090	0
354	20250408	153000	3657877	2090	2090	2090	2090	33
355	20250408	152900	3588907	2087	2087	2087	2087	0
356	20250408	152800	3588907	2087	2087	2087	2087	0
357	20250408	152700	3588907	2087	2087	2087	2087	0
358	20250408	152600	3588907	2087	2087	2087	2087	0
359	20250408	152500	3588907	2087	2087	2087	2087	0
360	20250408	152400	3588907	2087	2087	2087	2087	0
361	20250408	152300	3588907	2087	2087	2087	2087	0
362	20250408	152200	3588907	2087	2087	2087	2087	0
363	20250408	152100	3588907	2087	2087	2087	2087	0
364	20250408	152000	3588907	2087	2087	2087	2087	0
365	20250408	151900	3588907	2087	2087	2087	2087	11
366	20250408	151800	3565950	2087	2087	2087	2087	0
367	20250408	151700	3565950	2087	2087	2087	2087	1
368	20250408	151600	3563863	2087	2087	2087	2087	0
369	20250408	151500	3563863	2087	2087	2087	2087	0
370	20250408	151400	3563863	2087	2087	2087	2087	0
371	20250408	151300	3563863	2087	2087	2087	2087	0
372	20250408	151200	3563863	2087	2087	2087	2087	0
373	20250408	151100	3563863	2087	2087	2087	2087	1
374	20250408	151000	3561776	2087	2087	2087	2087	0
375	20250408	150900	3561776	2087	2087	2087	2087	0
376	20250408	150800	3561776	2087	2087	2087	2087	0
377	20250408	150700	3561776	2087	2087	2087	2087	0
378	20250408	150600	3561776	2087	2087	2087	2087	0
379	20250408	150500	3561776	2087	2087	2087	2087	0
380	20250408	150400	3561776	2087	2087	2087	2087	0
381	20250408	150300	3561776	2087	2087	2087	2085	46
382	20250408	150200	3465862	2087	2087	2087	2087	0
383	20250408	150100	3465862	2087	2087	2087	2087	0
384	20250408	150000	3465862	2087	2087	2087	2087	0
385	20250408	145900	3465862	2087	2087	2087	2087	0
386	20250408	145800	3465862	2087	2087	2087	2087	1
387	20250408	145700	3463775	2085	2085	2085	2085	0
388	20250408	145600	3463775	2085	2085	2085	2085	0
389	20250408	145500	3463775	2085	2085	2085	2085	0
390	20250408	145400	3463775	2085	2085	2085	2085	0
391	20250408	145300	3463775	2085	2085	2085	2085	0
392	20250408	145200	3463775	2085	2085	2085	2085	0
393	20250408	145100	3463775	2085	2085	2085	2085	0
394	20250408	145000	3463775	2085	2085	2085	2085	0
395	20250408	144900	3463775	2085	2085	2085	2085	0
396	20250408	144800	3463775	2085	2085	2085	2085	0
397	20250408	144700	3463775	2085	2085	2085	2085	0
398	20250408	144600	3463775	2085	2085	2085	2085	0
399	20250408	144500	3463775	2085	2085	2085	2085	0
400	20250408	144400	3463775	2085	2085	2085	2085	0
401	20250408	144300	3463775	2085	2085	2085	2085	0
402	20250408	144200	3463775	2085	2085	2085	2085	0
403	20250408	144100	3463775	2085	2085	2085	2085	0
404	20250408	144000	3463775	2085	2085	2085	2085	0
405	20250408	143900	3463775	2085	2085	2085	2085	0
406	20250408	143800	3463775	2085	2085	2085	2085	0
407	20250408	143700	3463775	2085	2085	2085	2085	0
408	20250408	143600	3463775	2085	2085	2085	2085	0
409	20250408	143500	3463775	2085	2085	2085	2085	0
410	20250408	143400	3463775	2085	2085	2085	2085	0
411	20250408	143300	3463775	2085	2085	2085	2085	0
412	20250408	143200	3463775	2085	2085	2085	2085	0
413	20250408	143100	3463775	2085	2085	2085	2085	0
414	20250408	143000	3463775	2085	2085	2085	2085	0
415	20250408	142900	3463775	2085	2085	2085	2085	0
416	20250408	142800	3463775	2085	2085	2085	2085	0
417	20250408	142700	3463775	2085	2085	2085	2085	0
418	20250408	142600	3463775	2085	2085	2085	2085	0
419	20250408	142500	3463775	2085	2085	2085	2085	0
420	20250408	142400	3463775	2085	2085	2085	2085	0
421	20250408	142300	3463775	2085	2085	2085	2085	0
422	20250408	142200	3463775	2085	2085	2085	2085	0
423	20250408	142100	3463775	2085	2085	2085	2085	0
424	20250408	142000	3463775	2085	2085	2085	2085	0
425	20250408	141900	3463775	2085	2085	2085	2085	0
426	20250408	141800	3463775	2085	2085	2085	2085	0
427	20250408	141700	3463775	2085	2085	2085	2085	0
428	20250408	141600	3463775	2085	2085	2085	2085	0
429	20250408	141500	3463775	2085	2085	2085	2085	0
430	20250408	141400	3463775	2085	2085	2085	2085	0
431	20250408	141300	3463775	2085	2085	2085	2085	0
432	20250408	141200	3463775	2085	2085	2085	2085	0
433	20250408	141100	3463775	2085	2085	2085	2085	0
434	20250408	141000	3463775	2085	2085	2085	2085	0
435	20250408	140900	3463775	2085	2085	2085	2085	0
436	20250408	140800	3463775	2085	2085	2085	2085	0
437	20250408	140700	3463775	2085	2085	2085	2085	0
438	20250408	140600	3463775	2085	2085	2085	2085	0
439	20250408	140500	3463775	2085	2085	2085	2085	0
440	20250408	140400	3463775	2085	2085	2085	2085	0
441	20250408	140300	3463775	2085	2085	2085	2085	0
442	20250408	140200	3463775	2085	2085	2085	2085	0
443	20250408	140100	3463775	2085	2085	2085	2085	0
444	20250408	140000	3463775	2085	2085	2085	2085	0
445	20250408	135900	3463775	2085	2085	2085	2085	0
446	20250408	135800	3463775	2085	2085	2085	2085	0
447	20250408	135700	3463775	2085	2085	2085	2085	0
448	20250408	135600	3463775	2085	2085	2085	2085	0
449	20250408	135500	3463775	2085	2085	2085	2085	0
450	20250408	135400	3463775	2085	2085	2085	2085	0
451	20250408	135300	3463775	2085	2085	2085	2085	0
452	20250408	135200	3463775	2085	2085	2085	2085	0
453	20250408	135100	3463775	2085	2085	2085	2085	0
454	20250408	135000	3463775	2085	2085	2085	2085	0
455	20250408	134900	3463775	2085	2085	2085	2085	0
456	20250408	134800	3463775	2085	2085	2085	2085	0
457	20250408	134700	3463775	2085	2085	2085	2085	0
458	20250408	134600	3463775	2085	2085	2085	2085	0
459	20250408	134500	3463775	2085	2085	2085	2085	0
460	20250408	134400	3463775	2085	2085	2085	2085	0
461	20250408	134300	3463775	2085	2085	2085	2085	0
462	20250408	134200	3463775	2085	2085	2085	2085	0
463	20250408	134100	3463775	2085	2085	2085	2085	0
464	20250408	134000	3463775	2085	2085	2085	2085	0
465	20250408	133900	3463775	2085	2085	2085	2085	0
466	20250408	133800	3463775	2085	2085	2085	2085	0
467	20250408	133700	3463775	2085	2085	2085	2085	0
468	20250408	133600	3463775	2085	2085	2085	2085	0
469	20250408	133500	3463775	2085	2085	2085	2085	0
470	20250408	133400	3463775	2085	2085	2085	2085	0
471	20250408	133300	3463775	2085	2085	2085	2085	0
472	20250408	133200	3463775	2085	2085	2085	2085	0
473	20250408	133100	3463775	2085	2085	2085	2085	0
474	20250408	133000	3463775	2085	2085	2085	2085	0
475	20250408	132900	3463775	2085	2085	2085	2085	0
476	20250408	132800	3463775	2085	2085	2085	2085	0
477	20250408	132700	3463775	2085	2085	2085	2085	0
478	20250408	132600	3463775	2085	2085	2085	2085	0
479	20250408	132500	3463775	2085	2085	2085	2085	0
480	20250408	132400	3463775	2085	2085	2085	2085	0
481	20250408	132300	3463775	2085	2085	2085	2085	0
482	20250408	132200	3463775	2085	2085	2085	2085	0
483	20250408	132100	3463775	2085	2085	2085	2085	289
484	20250408	132000	2861210	2090	2090	2090	2090	0
485	20250408	131900	2861210	2090	2090	2090	2090	0
486	20250408	131800	2861210	2090	2090	2090	2090	0
487	20250408	131700	2861210	2090	2090	2090	2090	0
488	20250408	131600	2861210	2090	2090	2090	2090	0
489	20250408	131500	2861210	2090	2090	2090	2090	0
490	20250408	131400	2861210	2090	2090	2090	2090	0
491	20250408	131300	2861210	2090	2090	2090	2090	0
492	20250408	131200	2861210	2090	2090	2090	2090	0
493	20250408	131100	2861210	2090	2090	2090	2090	0
494	20250408	131000	2861210	2090	2090	2090	2090	0
495	20250408	130900	2861210	2090	2090	2090	2090	0
496	20250408	130800	2861210	2090	2090	2090	2090	0
497	20250408	130700	2861210	2090	2090	2090	2090	0
498	20250408	130600	2861210	2090	2090	2090	2090	0
499	20250408	130500	2861210	2090	2090	2090	2090	0
500	20250408	130400	2861210	2090	2090	2090	2090	0
501	20250408	130300	2861210	2090	2090	2090	2090	0
502	20250408	130200	2861210	2090	2090	2090	2090	0
503	20250408	130100	2861210	2090	2090	2090	2090	0
504	20250408	130000	2861210	2090	2090	2090	2090	0
505	20250408	125900	2861210	2090	2090	2090	2090	0
506	20250408	125800	2861210	2090	2090	2090	2090	0
507	20250408	125700	2861210	2090	2090	2090	2090	0
508	20250408	125600	2861210	2090	2090	2090	2090	0
509	20250408	125500	2861210	2090	2090	2090	2090	0
510	20250408	125400	2861210	2090	2090	2090	2090	0
511	20250408	125300	2861210	2090	2090	2090	2090	0
512	20250408	125200	2861210	2090	2090	2090	2090	0
513	20250408	125100	2861210	2090	2090	2090	2090	0
514	20250408	125000	2861210	2090	2090	2090	2090	0
515	20250408	124900	2861210	2090	2090	2090	2090	0
516	20250408	124800	2861210	2090	2090	2090	2090	0
517	20250408	124700	2861210	2090	2090	2090	2090	0
518	20250408	124600	2861210	2090	2090	2090	2090	0
519	20250408	124500	2861210	2090	2090	2090	2090	0
520	20250408	124400	2861210	2090	2090	2090	2090	0
521	20250408	124300	2861210	2090	2090	2090	2090	0
522	20250408	124200	2861210	2090	2090	2090	2090	0
523	20250408	124100	2861210	2090	2090	2090	2090	0
524	20250408	124000	2861210	2090	2090	2090	2090	0
525	20250408	123900	2861210	2090	2090	2090	2090	0
526	20250408	123800	2861210	2090	2090	2090	2090	0
527	20250408	123700	2861210	2090	2090	2090	2090	0
528	20250408	123600	2861210	2090	2090	2090	2090	0
529	20250408	123500	2861210	2090	2090	2090	2090	0
530	20250408	123400	2861210	2090	2090	2090	2090	0
531	20250408	123300	2861210	2090	2090	2090	2090	0
532	20250408	123200	2861210	2090	2090	2090	2090	0
533	20250408	123100	2861210	2090	2090	2090	2090	0
534	20250408	123000	2861210	2090	2090	2090	2090	0
535	20250408	122900	2861210	2090	2090	2090	2090	0
536	20250408	122800	2861210	2090	2090	2090	2090	0
537	20250408	122700	2861210	2090	2090	2090	2090	0
538	20250408	122600	2861210	2090	2090	2090	2090	0
539	20250408	122500	2861210	2090	2090	2090	2090	0
540	20250408	122400	2861210	2090	2090	2090	2090	0
541	20250408	122300	2861210	2090	2090	2090	2090	0
542	20250408	122200	2861210	2090	2090	2090	2090	0
543	20250408	122100	2861210	2090	2090	2090	2090	0
544	20250408	122000	2861210	2090	2090	2090	2090	0
545	20250408	121900	2861210	2090	2090	2090	2090	0
546	20250408	121800	2861210	2090	2090	2090	2090	0
547	20250408	121700	2861210	2090	2090	2090	2090	0
548	20250408	121600	2861210	2090	2090	2090	2090	0
549	20250408	121500	2861210	2090	2090	2090	2090	0
550	20250408	121400	2861210	2090	2090	2090	2090	0
551	20250408	121300	2861210	2090	2090	2090	2090	0
552	20250408	121200	2861210	2090	2090	2090	2090	0
553	20250408	121100	2861210	2090	2090	2090	2090	0
554	20250408	121000	2861210	2090	2090	2090	2090	0
555	20250408	120900	2861210	2090	2090	2090	2090	0
556	20250408	120800	2861210	2090	2090	2090	2090	0
557	20250408	120700	2861210	2090	2090	2090	2090	0
558	20250408	120600	2861210	2090	2090	2090	2090	0
559	20250408	120500	2861210	2090	2090	2090	2090	0
560	20250408	120400	2861210	2090	2090	2090	2090	0
561	20250408	120300	2861210	2090	2090	2090	2090	50
562	20250408	120200	2756710	2090	2090	2090	2090	0
563	20250408	120100	2756710	2090	2090	2090	2090	0
564	20250408	120000	2756710	2090	2090	2090	2090	0
565	20250408	115900	2756710	2090	2090	2090	2090	0
566	20250408	115800	2756710	2090	2090	2090	2090	0
567	20250408	115700	2756710	2090	2090	2090	2090	0
568	20250408	115600	2756710	2090	2090	2090	2090	0
569	20250408	115500	2756710	2090	2090	2090	2090	0
570	20250408	115400	2756710	2090	2090	2090	2090	0
571	20250408	115300	2756710	2090	2090	2090	2090	0
572	20250408	115200	2756710	2090	2090	2090	2090	0
573	20250408	115100	2756710	2090	2090	2090	2090	0
574	20250408	115000	2756710	2090	2090	2090	2090	0
575	20250408	114900	2756710	2090	2090	2090	2090	0
576	20250408	114800	2756710	2090	2090	2090	2090	0
577	20250408	114700	2756710	2090	2090	2090	2090	0
578	20250408	114600	2756710	2090	2090	2090	2090	0
579	20250408	114500	2756710	2090	2090	2090	2090	0
580	20250408	114400	2756710	2090	2090	2090	2090	0
581	20250408	114300	2756710	2090	2090	2090	2090	0
582	20250408	114200	2756710	2090	2090	2090	2090	0
583	20250408	114100	2756710	2090	2090	2090	2090	0
584	20250408	114000	2756710	2090	2090	2090	2090	0
585	20250408	113900	2756710	2090	2090	2090	2090	0
586	20250408	113800	2756710	2090	2090	2090	2090	0
587	20250408	113700	2756710	2090	2090	2090	2090	0
588	20250408	113600	2756710	2090	2090	2090	2090	0
589	20250408	113500	2756710	2090	2090	2090	2090	0
590	20250408	113400	2756710	2090	2090	2090	2090	0
591	20250408	113300	2756710	2090	2090	2090	2090	0
592	20250408	113200	2756710	2090	2090	2090	2090	0
593	20250408	113100	2756710	2090	2090	2090	2090	0
594	20250408	113000	2756710	2090	2090	2090	2090	0
595	20250408	112900	2756710	2090	2090	2090	2090	0
596	20250408	112800	2756710	2090	2090	2090	2090	0
597	20250408	112700	2756710	2090	2090	2090	2090	0
598	20250408	112600	2756710	2090	2090	2090	2090	0
599	20250408	112500	2756710	2090	2090	2090	2090	0
600	20250408	112400	2756710	2090	2090	2090	2090	0
601	20250408	112300	2756710	2090	2090	2090	2090	0
602	20250408	112200	2756710	2090	2090	2090	2090	0
603	20250408	112100	2756710	2090	2090	2090	2090	0
604	20250408	112000	2756710	2090	2090	2090	2090	0
605	20250408	111900	2756710	2090	2090	2090	2090	0
606	20250408	111800	2756710	2090	2090	2090	2090	0
607	20250408	111700	2756710	2090	2090	2090	2090	0
608	20250408	111600	2756710	2090	2090	2090	2090	0
609	20250408	111500	2756710	2090	2090	2090	2090	0
610	20250408	111400	2756710	2090	2090	2090	2090	0
611	20250408	111300	2756710	2090	2090	2090	2090	0
612	20250408	111200	2756710	2090	2090	2090	2090	0
613	20250408	111100	2756710	2090	2090	2090	2090	0
614	20250408	111000	2756710	2090	2090	2090	2090	0
615	20250408	110900	2756710	2090	2090	2090	2090	0
616	20250408	110800	2756710	2090	2090	2090	2090	0
617	20250408	110700	2756710	2090	2090	2090	2090	0
618	20250408	110600	2756710	2090	2090	2090	2090	0
619	20250408	110500	2756710	2090	2090	2090	2090	0
620	20250408	110400	2756710	2090	2090	2090	2090	0
621	20250408	110300	2756710	2090	2090	2090	2090	0
622	20250408	110200	2756710	2090	2090	2090	2090	0
623	20250408	110100	2756710	2090	2090	2090	2090	0
624	20250408	110000	2756710	2090	2090	2090	2090	0
625	20250408	105900	2756710	2090	2090	2090	2090	0
626	20250408	105800	2756710	2090	2090	2090	2090	0
627	20250408	105700	2756710	2090	2090	2090	2090	0
628	20250408	105600	2756710	2090	2090	2090	2090	0
629	20250408	105500	2756710	2090	2090	2090	2090	0
630	20250408	105400	2756710	2090	2090	2090	2090	0
631	20250408	105300	2756710	2090	2090	2090	2090	0
632	20250408	105200	2756710	2090	2090	2090	2090	710
633	20250408	105100	1272810	2090	2090	2090	2090	0
634	20250408	105000	1272810	2090	2090	2090	2090	0
635	20250408	104900	1272810	2090	2090	2090	2090	0
636	20250408	104800	1272810	2090	2090	2090	2090	0
637	20250408	104700	1272810	2090	2090	2090	2090	0
638	20250408	104600	1272810	2090	2090	2090	2090	0
639	20250408	104500	1272810	2090	2090	2090	2090	0
640	20250408	104400	1272810	2090	2090	2090	2090	0
641	20250408	104300	1272810	2090	2090	2090	2090	0
642	20250408	104200	1272810	2090	2090	2090	2090	0
643	20250408	104100	1272810	2090	2090	2090	2090	0
644	20250408	104000	1272810	2090	2090	2090	2090	0
645	20250408	103900	1272810	2090	2090	2090	2090	0
646	20250408	103800	1272810	2090	2090	2090	2090	0
647	20250408	103700	1272810	2090	2090	2090	2090	0
648	20250408	103600	1272810	2090	2090	2090	2090	0
649	20250408	103500	1272810	2090	2090	2090	2090	0
650	20250408	103400	1272810	2090	2090	2090	2090	0
651	20250408	103300	1272810	2090	2090	2090	2090	0
652	20250408	103200	1272810	2090	2090	2090	2090	0
653	20250408	103100	1272810	2090	2090	2090	2090	0
654	20250408	103000	1272810	2090	2090	2090	2090	0
655	20250408	102900	1272810	2090	2090	2090	2090	0
656	20250408	102800	1272810	2090	2090	2090	2090	0
657	20250408	102700	1272810	2090	2090	2090	2090	0
658	20250408	102600	1272810	2090	2090	2090	2090	0
659	20250408	102500	1272810	2090	2090	2090	2090	0
660	20250408	102400	1272810	2090	2090	2090	2090	0
661	20250408	102300	1272810	2090	2090	2090	2090	0
662	20250408	102200	1272810	2090	2090	2090	2090	0
663	20250408	102100	1272810	2090	2090	2090	2090	0
664	20250408	102000	1272810	2090	2090	2090	2090	0
665	20250408	101900	1272810	2090	2090	2090	2090	0
666	20250408	101800	1272810	2090	2090	2090	2090	0
667	20250408	101700	1272810	2090	2090	2090	2090	0
668	20250408	101600	1272810	2090	2090	2090	2090	0
669	20250408	101500	1272810	2090	2090	2090	2090	0
670	20250408	101400	1272810	2090	2090	2090	2090	0
671	20250408	101300	1272810	2090	2090	2090	2090	0
672	20250408	101200	1272810	2090	2090	2090	2090	0
673	20250408	101100	1272810	2090	2090	2090	2090	0
674	20250408	101000	1272810	2090	2090	2090	2090	0
675	20250408	100900	1272810	2090	2090	2090	2090	0
676	20250408	100800	1272810	2090	2090	2090	2090	0
677	20250408	100700	1272810	2090	2090	2090	2090	1
678	20250408	100600	1270720	2090	2090	2090	2090	0
679	20250408	100500	1270720	2090	2090	2090	2090	0
680	20250408	100400	1270720	2090	2090	2090	2090	0
681	20250408	100300	1270720	2090	2090	2090	2090	0
682	20250408	100200	1270720	2090	2090	2090	2090	0
683	20250408	100100	1270720	2090	2090	2090	2090	0
684	20250408	100000	1270720	2090	2090	2090	2090	0
685	20250408	095900	1270720	2090	2090	2090	2090	0
686	20250408	095800	1270720	2090	2090	2090	2090	0
687	20250408	095700	1270720	2090	2090	2090	2090	0
688	20250408	095600	1270720	2090	2090	2090	2090	0
689	20250408	095500	1270720	2090	2090	2090	2090	0
690	20250408	095400	1270720	2090	2090	2090	2090	0
691	20250408	095300	1270720	2090	2090	2090	2090	360
692	20250408	095200	518320	2090	2090	2090	2090	0
693	20250408	095100	518320	2090	2090	2090	2090	0
694	20250408	095000	518320	2090	2090	2090	2090	0
695	20250408	094900	518320	2090	2090	2090	2090	0
696	20250408	094800	518320	2090	2090	2090	2090	0
697	20250408	094700	518320	2090	2090	2090	2090	0
698	20250408	094600	518320	2090	2090	2090	2090	0
699	20250408	094500	518320	2090	2090	2090	2090	0
700	20250408	094400	518320	2090	2090	2090	2090	0
701	20250408	094300	518320	2090	2090	2090	2090	0
702	20250408	094200	518320	2090	2090	2090	2090	0
703	20250408	094100	518320	2090	2090	2090	2090	0
704	20250408	094000	518320	2090	2090	2090	2090	0
705	20250408	093900	518320	2090	2090	2090	2090	0
706	20250408	093800	518320	2090	2090	2090	2090	0
707	20250408	093700	518320	2090	2090	2090	2090	0
708	20250408	093600	518320	2090	2090	2090	2090	0
709	20250408	093500	518320	2090	2090	2090	2090	0
710	20250408	093400	518320	2090	2090	2090	2090	0
711	20250408	093300	518320	2090	2090	2090	2090	0
712	20250408	093200	518320	2090	2090	2090	2090	25
713	20250408	093100	466070	2090	2090	2090	2090	0
714	20250408	093000	466070	2090	2090	2090	2090	0
715	20250408	092900	466070	2090	2090	2090	2090	0
716	20250408	092800	466070	2090	2090	2090	2090	0
717	20250408	092700	466070	2090	2090	2090	2090	0
718	20250408	092600	466070	2090	2090	2090	2090	0
719	20250408	092500	466070	2090	2090	2090	2090	200
720	20250408	092400	48070	2090	2090	2090	2090	0
721	20250408	092300	48070	2090	2090	2090	2090	0
722	20250408	092200	48070	2090	2090	2090	2090	0
723	20250408	092100	48070	2090	2090	2090	2090	0
724	20250408	092000	48070	2090	2090	2090	2090	0
725	20250408	091900	48070	2090	2090	2090	2090	0
726	20250408	091800	48070	2090	2090	2090	2090	0
727	20250408	091700	48070	2090	2090	2090	2090	0
728	20250408	091600	48070	2090	2090	2090	2090	0
729	20250408	091500	48070	2090	2090	2090	2090	0
730	20250408	091400	48070	2090	2090	2090	2090	0
731	20250408	091300	48070	2090	2090	2090	2090	0
732	20250408	091200	48070	2090	2090	2090	2090	0
733	20250408	091100	48070	2090	2090	2090	2090	0
734	20250408	091000	48070	2090	2090	2090	2090	0
735	20250408	090900	48070	2090	2090	2090	2090	0
736	20250408	090800	48070	2090	2090	2090	2090	0
737	20250408	090700	48070	2090	2090	2090	2090	0
738	20250408	090600	48070	2090	2090	2090	2090	0
739	20250408	090500	48070	2090	2090	2090	2090	0
740	20250408	090400	48070	2090	2090	2090	2090	23
741	20250408	090300	0	2090	2090	2090	2090	0
742	20250408	090200	0	2090	2090	2090	2090	0
743	20250408	090100	0	2090	2090	2090	2090	0
744	20250408	090000	0	2090	2090	2090	2090	0