KissMeData/093510/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194600	6470	6470	6470	6470	6470	1
3	20250417	194500	6470	6470	6470	6470	6470	0
4	20250417	194400	6470	6470	6470	6470	6470	0
5	20250417	194300	6470	6470	6470	6470	6470	0
6	20250417	194200	6470	6470	6470	6470	6470	0
7	20250417	194100	6470	6470	6470	6470	6470	0
8	20250417	194000	6470	6470	6470	6470	6470	0
9	20250417	193900	6470	6470	6470	6470	6470	0
10	20250417	193800	6470	6470	6470	6470	6470	0
11	20250417	193700	6470	6470	6470	6470	6470	0
12	20250417	193600	6470	6470	6470	6470	6470	0
13	20250417	193500	6470	6470	6470	6470	6470	0
14	20250417	193400	6470	6470	6470	6470	6470	0
15	20250417	193300	6470	6470	6470	6470	6470	0
16	20250417	193200	6470	6470	6470	6470	6470	0
17	20250417	193100	6470	6470	6470	6470	6470	0
18	20250417	193000	6470	6470	6470	6470	6470	0
19	20250417	192900	6470	6470	6470	6470	6470	0
20	20250417	192800	6470	6470	6470	6470	6470	0
21	20250417	192700	6470	6470	6470	6470	6470	0
22	20250417	192600	6470	6470	6470	6470	6470	0
23	20250417	192500	6470	6470	6470	6470	6470	0
24	20250417	192400	6470	6470	6470	6470	6470	0
25	20250417	192300	6470	6470	6470	6470	6470	0
26	20250417	192200	6470	6470	6470	6470	6470	0
27	20250417	192100	6470	6470	6470	6470	6470	0
28	20250417	192000	6470	6470	6470	6470	6470	0
29	20250417	191900	6470	6470	6470	6470	6470	0
30	20250417	191800	6470	6470	6470	6470	6470	0
31	20250417	191700	6470	6470	6470	6470	6470	0
32	20250417	191600	6470	6470	6470	6470	6470	1
33	20250417	191500	6470	6470	6470	6470	6470	0
34	20250417	191400	6470	6470	6470	6470	6470	0
35	20250417	191300	6470	6470	6470	6470	6470	0
36	20250417	191200	6470	6470	6470	6470	6470	0
37	20250417	191100	6470	6470	6470	6470	6470	0
38	20250417	191000	6470	6470	6470	6470	6470	0
39	20250417	190900	6470	6470	6470	6470	6470	0
40	20250417	190800	6470	6470	6470	6470	6470	0
41	20250417	190700	6470	6470	6470	6470	6470	0
42	20250417	190600	6470	6470	6470	6470	6470	0
43	20250417	190500	6470	6470	6470	6470	6470	0
44	20250417	190400	6470	6470	6470	6470	6470	0
45	20250417	190300	6470	6470	6470	6470	6470	0
46	20250417	190200	6470	6470	6470	6470	6470	0
47	20250417	190100	6470	6470	6470	6470	6470	0
48	20250417	190000	6470	6470	6470	6470	6470	0
49	20250417	185900	6470	6470	6470	6470	6470	0
50	20250417	185800	6470	6470	6470	6470	6470	0
51	20250417	185700	6470	6470	6470	6470	6470	0
52	20250417	185600	6470	6470	6470	6470	6470	0
53	20250417	185500	6470	6470	6470	6470	6470	0
54	20250417	185400	6470	6470	6470	6470	6470	0
55	20250417	185300	6470	6470	6470	6470	6470	0
56	20250417	185200	6470	6470	6470	6470	6470	0
57	20250417	185100	6470	6470	6470	6470	6470	0
58	20250417	185000	6470	6470	6470	6470	6470	0
59	20250417	184900	6470	6470	6470	6470	6470	0
60	20250417	184800	6470	6470	6470	6470	6470	0
61	20250417	184700	6470	6470	6470	6470	6470	0
62	20250417	184600	6470	6470	6470	6470	6470	1
63	20250417	184500	6470	6470	6470	6470	6470	0
64	20250417	184400	6470	6470	6470	6470	6470	0
65	20250417	184300	6470	6470	6470	6470	6470	0
66	20250417	184200	6470	6470	6470	6470	6470	0
67	20250417	184100	6470	6470	6470	6470	6470	0
68	20250417	184000	6470	6470	6470	6470	6470	0
69	20250417	183900	6470	6470	6470	6470	6470	0
70	20250417	183800	6470	6470	6470	6470	6470	0
71	20250417	183700	6470	6470	6470	6470	6470	0
72	20250417	183600	6470	6470	6470	6470	6470	0
73	20250417	183500	6470	6470	6470	6470	6470	0
74	20250417	183400	6470	6470	6470	6470	6470	0
75	20250417	183300	6470	6470	6470	6470	6470	0
76	20250417	183200	6470	6470	6470	6470	6470	0
77	20250417	183100	6470	6470	6470	6470	6470	0
78	20250417	183000	6470	6470	6470	6470	6470	0
79	20250417	182900	6470	6470	6470	6470	6470	0
80	20250417	182800	6470	6470	6470	6470	6470	0
81	20250417	182700	6470	6470	6470	6470	6470	0
82	20250417	182600	6470	6470	6470	6470	6470	0
83	20250417	182500	6470	6470	6470	6470	6470	0
84	20250417	182400	6470	6470	6470	6470	6470	0
85	20250417	182300	6470	6470	6470	6470	6470	0
86	20250417	182200	6470	6470	6470	6470	6470	0
87	20250417	182100	6470	6470	6470	6470	6470	0
88	20250417	182000	6470	6470	6470	6470	6470	0
89	20250417	181900	6470	6470	6470	6470	6470	0
90	20250417	181800	6470	6470	6470	6470	6470	0
91	20250417	181700	6470	6470	6470	6470	6470	0
92	20250417	181600	6470	6470	6470	6470	6470	1
93	20250417	181500	6470	6470	6470	6470	6470	0
94	20250417	181400	6470	6470	6470	6470	6470	0
95	20250417	181300	6470	6470	6470	6470	6470	0
96	20250417	181200	6470	6470	6470	6470	6470	0
97	20250417	181100	6470	6470	6470	6470	6470	0
98	20250417	181000	6470	6470	6470	6470	6470	0
99	20250417	180900	6470	6470	6470	6470	6470	0
100	20250417	180800	6470	6470	6470	6470	6470	0
101	20250417	180700	6470	6470	6470	6470	6470	0
102	20250417	180600	6470	6470	6470	6470	6470	0
103	20250417	180500	6470	6470	6470	6470	6470	0
104	20250417	180400	6470	6470	6470	6470	6470	0
105	20250417	180300	6470	6470	6470	6470	6470	0
106	20250417	180200	6470	6470	6470	6470	6470	0
107	20250417	180100	6470	6470	6470	6470	6470	0
108	20250417	180000	6470	6470	6470	6470	6470	0
109	20250417	175900	6470	6470	6470	6470	6470	0
110	20250417	175800	6470	6470	6470	6470	6470	0
111	20250417	175700	6470	6470	6470	6470	6470	0
112	20250417	175600	6470	6470	6470	6470	6470	0
113	20250417	175500	6470	6470	6470	6470	6470	0
114	20250417	175400	6470	6470	6470	6470	6470	0
115	20250417	175300	6470	6470	6470	6470	6470	0
116	20250417	175200	6470	6470	6470	6470	6470	0
117	20250417	175100	6470	6470	6470	6470	6470	0
118	20250417	175000	6470	6470	6470	6470	6470	0
119	20250417	174900	6470	6470	6470	6470	6470	0
120	20250417	174800	6470	6470	6470	6470	6470	0
121	20250417	174700	6470	6470	6470	6470	6470	0
122	20250417	174600	6470	6470	6470	6470	6470	1
123	20250417	174500	6470	6470	6470	6470	6470	0
124	20250417	174400	6470	6470	6470	6470	6470	0
125	20250417	174300	6470	6470	6470	6470	6470	0
126	20250417	174200	6470	6470	6470	6470	6470	0
127	20250417	174100	6470	6470	6470	6470	6470	0
128	20250417	174000	6470	6470	6470	6470	6470	0
129	20250417	173900	6470	6470	6470	6470	6470	0
130	20250417	173800	6470	6470	6470	6470	6470	0
131	20250417	173700	6470	6470	6470	6470	6470	0
132	20250417	173600	6470	6470	6470	6470	6470	0
133	20250417	173500	6470	6470	6470	6470	6470	0
134	20250417	173400	6470	6470	6470	6470	6470	0
135	20250417	173300	6470	6470	6470	6470	6470	0
136	20250417	173200	6470	6470	6470	6470	6470	0
137	20250417	173100	6470	6470	6470	6470	6470	0
138	20250417	173000	6470	6470	6470	6470	6470	0
139	20250417	172900	6470	6470	6470	6470	6470	0
140	20250417	172800	6470	6470	6470	6470	6470	0
141	20250417	172700	6470	6470	6470	6470	6470	0
142	20250417	172600	6470	6470	6470	6470	6470	0
143	20250417	172500	6470	6470	6470	6470	6470	0
144	20250417	172400	6470	6470	6470	6470	6470	0
145	20250417	172300	6470	6470	6470	6470	6470	0
146	20250417	172200	6470	6470	6470	6470	6470	0
147	20250417	172100	6470	6470	6470	6470	6470	0
148	20250417	172000	6470	6470	6470	6470	6470	0
149	20250417	171900	6470	6470	6470	6470	6470	0
150	20250417	171800	6470	6470	6470	6470	6470	0
151	20250417	171700	6470	6470	6470	6470	6470	0
152	20250417	171600	6470	6470	6470	6470	6470	1
153	20250417	171500	6470	6470	6470	6470	6470	0
154	20250417	171400	6470	6470	6470	6470	6470	0
155	20250417	171300	6470	6470	6470	6470	6470	0
156	20250417	171200	6470	6470	6470	6470	6470	0
157	20250417	171100	6470	6470	6470	6470	6470	0
158	20250417	171000	6470	6470	6470	6470	6470	0
159	20250417	170900	6470	6470	6470	6470	6470	0
160	20250417	170800	6470	6470	6470	6470	6470	0
161	20250417	170700	6470	6470	6470	6470	6470	0
162	20250417	170600	6470	6470	6470	6470	6470	0
163	20250417	170500	6470	6470	6470	6470	6470	0
164	20250417	170400	6470	6470	6470	6470	6470	0
165	20250417	170300	6470	6470	6470	6470	6470	0
166	20250417	170200	6470	6470	6470	6470	6470	0
167	20250417	170100	6470	6470	6470	6470	6470	0
168	20250417	170000	6470	6470	6470	6470	6470	0
169	20250417	165900	6470	6470	6470	6470	6470	0
170	20250417	165800	6470	6470	6470	6470	6470	0
171	20250417	165700	6470	6470	6470	6470	6470	0
172	20250417	165600	6470	6470	6470	6470	6470	0
173	20250417	165500	6470	6470	6470	6470	6470	0
174	20250417	165400	6470	6470	6470	6470	6470	0
175	20250417	165300	6470	6470	6470	6470	6470	0
176	20250417	165200	6470	6470	6470	6470	6470	0
177	20250417	165100	6470	6470	6470	6470	6470	0
178	20250417	165000	6470	6470	6470	6470	6470	0
179	20250417	164900	6470	6470	6470	6470	6470	0
180	20250417	164800	6470	6470	6470	6470	6470	0
181	20250417	164700	6470	6470	6470	6470	6470	0
182	20250417	164600	6470	6470	6470	6470	6470	1
183	20250417	164500	6470	6470	6470	6470	6470	0
184	20250417	164400	6470	6470	6470	6470	6470	0
185	20250417	164300	6470	6470	6470	6470	6470	0
186	20250417	164200	6470	6470	6470	6470	6470	0
187	20250417	164100	6470	6470	6470	6470	6470	0
188	20250417	164000	6470	6470	6470	6470	6470	0
189	20250417	163900	6470	6470	6470	6470	6470	0
190	20250417	163800	6470	6470	6470	6470	6470	0
191	20250417	163700	6470	6470	6470	6470	6470	0
192	20250417	163600	6470	6470	6470	6470	6470	0
193	20250417	163500	6470	6470	6470	6470	6470	0
194	20250417	163400	6470	6470	6470	6470	6470	0
195	20250417	163300	6470	6470	6470	6470	6470	0
196	20250417	163200	6470	6470	6470	6470	6470	0
197	20250417	163100	6470	6470	6470	6470	6470	0
198	20250417	163000	6470	6470	6470	6470	6470	0
199	20250417	162900	6470	6470	6470	6470	6470	0
200	20250417	162800	6470	6470	6470	6470	6470	0
201	20250417	162700	6470	6470	6470	6470	6470	0
202	20250417	162600	6470	6470	6470	6470	6470	0
203	20250417	162500	6470	6470	6470	6470	6470	0
204	20250417	162400	6470	6470	6470	6470	6470	0
205	20250417	162300	6470	6470	6470	6470	6470	0
206	20250417	162200	6470	6470	6470	6470	6470	0
207	20250417	162100	6470	6470	6470	6470	6470	0
208	20250417	162000	6470	6470	6470	6470	6470	0
209	20250417	161900	6470	6470	6470	6470	6470	0
210	20250417	161800	6470	6470	6470	6470	6470	0
211	20250417	161700	6470	6470	6470	6470	6470	0
212	20250417	161600	6470	6470	6470	6470	6470	1
213	20250417	161500	6470	6470	6470	6470	6470	0
214	20250417	161400	6470	6470	6470	6470	6470	0
215	20250417	161300	6470	6470	6470	6470	6470	0
216	20250417	161200	6470	6470	6470	6470	6470	0
217	20250417	161100	6470	6470	6470	6470	6470	0
218	20250417	161000	6470	6470	6470	6470	6470	0
219	20250417	160900	6470	6470	6470	6470	6470	0
220	20250417	160800	6470	6470	6470	6470	6470	0
221	20250417	160700	6470	6470	6470	6470	6470	0
222	20250417	160600	6470	6470	6470	6470	6470	0
223	20250417	160500	6470	6470	6470	6470	6470	0
224	20250417	160400	6470	6470	6470	6470	6470	0
225	20250417	160300	6470	6470	6470	6470	6470	0
226	20250417	160200	6470	6470	6470	6470	6470	0
227	20250417	160100	6470	6470	6470	6470	6470	0
228	20250417	160000	6470	6470	6470	6470	6470	0
229	20250417	155900	6470	6470	6470	6470	6470	0
230	20250417	155800	6470	6470	6470	6470	6470	0
231	20250417	155700	6470	6470	6470	6470	6470	0
232	20250417	155600	6470	6470	6470	6470	6470	0
233	20250417	155500	6470	6470	6470	6470	6470	0
234	20250417	155400	6470	6470	6470	6470	6470	0
235	20250417	155300	6470	6470	6470	6470	6470	0
236	20250417	155200	6470	6470	6470	6470	6470	0
237	20250417	155100	6470	6470	6470	6470	6470	0
238	20250417	155000	6470	6470	6470	6470	6470	0
239	20250417	154900	6470	6470	6470	6470	6470	0
240	20250417	154800	6470	6470	6470	6470	6470	0
241	20250417	154700	6470	6470	6470	6470	6470	0
242	20250417	154600	6470	6470	6470	6470	6470	1
243	20250417	154500	6470	6470	6470	6470	6470	0
244	20250417	154400	6470	6470	6470	6470	6470	0
245	20250417	154300	6470	6470	6470	6470	6470	0
246	20250417	154200	6470	6470	6470	6470	6470	0
247	20250417	154100	6470	6470	6470	6470	6470	0
248	20250417	154000	6470	6470	6470	6470	6470	0
249	20250417	153900	6470	6470	6470	6470	6470	0
250	20250417	153800	6470	6470	6470	6470	6470	0
251	20250417	153700	6470	6470	6470	6470	6470	0
252	20250417	153600	6470	6470	6470	6470	6470	0
253	20250417	153500	6470	6470	6470	6470	6470	0
254	20250417	153400	6470	6470	6470	6470	6470	0
255	20250417	153300	6470	6470	6470	6470	6470	0
256	20250417	153200	6470	6470	6470	6470	6470	0
257	20250417	153100	6470	6470	6470	6470	6470	0
258	20250417	153000	6470	6470	6470	6470	6470	0
259	20250417	152900	6470	6470	6470	6470	6470	0
260	20250417	152800	6470	6470	6470	6470	6470	0
261	20250417	152700	6470	6470	6470	6470	6470	0
262	20250417	152600	6470	6470	6470	6470	6470	0
263	20250417	152500	6470	6470	6470	6470	6470	0
264	20250417	152400	6470	6470	6470	6470	6470	0
265	20250417	152300	6470	6470	6470	6470	6470	0
266	20250417	152200	6470	6470	6470	6470	6470	0
267	20250417	152100	6470	6470	6470	6470	6470	0
268	20250417	152000	6470	6470	6470	6470	6470	0
269	20250417	151900	6470	6470	6470	6470	6470	0
270	20250417	151800	6470	6470	6470	6470	6470	0
271	20250417	151700	6470	6470	6470	6470	6470	0
272	20250417	151600	6470	6470	6470	6470	6470	0
273	20250417	151500	6470	6470	6470	6470	6470	0
274	20250417	151400	6470	6470	6470	6470	6470	0
275	20250417	151300	6470	6470	6470	6470	6470	0
276	20250417	151200	6470	6470	6470	6470	6470	0
277	20250417	151100	6470	6470	6470	6470	6470	0
278	20250417	151000	6470	6470	6470	6470	6470	0
279	20250417	150900	6470	6470	6470	6470	6470	0
280	20250417	150800	6470	6470	6470	6470	6470	0
281	20250417	150700	6470	6470	6470	6470	6470	0
282	20250417	150600	6470	6470	6470	6470	6470	0
283	20250417	150500	6470	6470	6470	6470	6470	0
284	20250417	150400	6470	6470	6470	6470	6470	0
285	20250417	150300	6470	6470	6470	6470	6470	0
286	20250417	150200	6470	6470	6470	6470	6470	0
287	20250417	150100	6470	6470	6470	6470	6470	0
288	20250417	150000	6470	6470	6470	6470	6470	0
289	20250417	145900	6470	6470	6470	6470	6470	0
290	20250417	145800	6470	6470	6470	6470	6470	0
291	20250417	145700	6470	6470	6470	6470	6470	0
292	20250417	145600	6470	6470	6470	6470	6470	0
293	20250417	145500	6470	6470	6470	6470	6470	0
294	20250417	145400	6470	6470	6470	6470	6470	0
295	20250417	145300	6470	6470	6470	6470	6470	0
296	20250417	145200	6470	6470	6470	6470	6470	0
297	20250417	145100	6470	6470	6470	6470	6470	0
298	20250417	145000	6470	6470	6470	6470	6470	0
299	20250417	144900	6470	6470	6470	6470	6470	0
300	20250417	144800	6470	6470	6470	6470	6470	0
301	20250417	144700	6470	6470	6470	6470	6470	0
302	20250417	144600	6470	6470	6470	6470	6470	0
303	20250417	144500	6470	6470	6470	6470	6470	0
304	20250417	144400	6470	6470	6470	6470	6470	0
305	20250417	144300	6470	6470	6470	6470	6470	0
306	20250417	144200	6470	6470	6470	6470	6470	0
307	20250417	144100	6470	6470	6470	6470	6470	0
308	20250417	144000	6470	6470	6470	6470	6470	0
309	20250417	143900	6470	6470	6470	6470	6470	0
310	20250417	143800	6470	6470	6470	6470	6470	0
311	20250417	143700	6470	6470	6470	6470	6470	0
312	20250417	143600	6470	6470	6470	6470	6470	0
313	20250417	143500	6470	6470	6470	6470	6470	0
314	20250417	143400	6470	6470	6470	6470	6470	0
315	20250417	143300	6470	6470	6470	6470	6470	0
316	20250417	143200	6470	6470	6470	6470	6470	0
317	20250417	143100	6470	6470	6470	6470	6470	0
318	20250417	143000	6470	6470	6470	6470	6470	0
319	20250417	142900	6470	6470	6470	6470	6470	0
320	20250417	142800	6470	6470	6470	6470	6470	0
321	20250417	142700	6470	6470	6470	6470	6470	0
322	20250417	142600	6470	6470	6470	6470	6470	0
323	20250417	142500	6470	6470	6470	6470	6470	0
324	20250417	142400	6470	6470	6470	6470	6470	0
325	20250417	142300	6470	6470	6470	6470	6470	0
326	20250417	142200	6470	6470	6470	6470	6470	0
327	20250417	142100	6470	6470	6470	6470	6470	0
328	20250417	142000	6470	6470	6470	6470	6470	0
329	20250417	141900	6470	6470	6470	6470	6470	0
330	20250417	141800	6470	6470	6470	6470	6470	0
331	20250417	141700	6470	6470	6470	6470	6470	0
332	20250417	141600	6470	6470	6470	6470	6470	0
333	20250417	141500	6470	6470	6470	6470	6470	0
334	20250417	141400	6470	6470	6470	6470	6470	0
335	20250417	141300	6470	6470	6470	6470	6470	0
336	20250417	141200	6470	6470	6470	6470	6470	0
337	20250417	141100	6470	6470	6470	6470	6470	0
338	20250417	141000	6470	6470	6470	6470	6470	0
339	20250417	140900	6470	6470	6470	6470	6470	0
340	20250417	140800	6470	6470	6470	6470	6470	0
341	20250417	140700	6470	6470	6470	6470	6470	0
342	20250417	140600	6470	6470	6470	6470	6470	0
343	20250417	140500	6470	6470	6470	6470	6470	0
344	20250417	140400	6470	6470	6470	6470	6470	0
345	20250417	140300	6470	6470	6470	6470	6470	0
346	20250417	140200	6470	6470	6470	6470	6470	0
347	20250417	140100	6470	6470	6470	6470	6470	0
348	20250417	140000	6470	6470	6470	6470	6470	0
349	20250417	135900	6470	6470	6470	6470	6470	0
350	20250417	135800	6470	6470	6470	6470	6470	0
351	20250417	135700	6470	6470	6470	6470	6470	0
352	20250417	135600	6470	6470	6470	6470	6470	0
353	20250417	135500	6470	6470	6470	6470	6470	0
354	20250417	135400	6470	6470	6470	6470	6470	0
355	20250417	135300	6470	6470	6470	6470	6470	0
356	20250417	135200	6470	6470	6470	6470	6470	0
357	20250417	135100	6470	6470	6470	6470	6470	0
358	20250417	135000	6470	6470	6470	6470	6470	0
359	20250417	134900	6470	6470	6470	6470	6470	0
360	20250417	134800	6470	6470	6470	6470	6470	0
361	20250417	134700	6470	6470	6470	6470	6470	0
362	20250417	134600	6470	6470	6470	6470	6470	0
363	20250417	134500	6470	6470	6470	6470	6470	0
364	20250417	134400	6470	6470	6470	6470	6470	0
365	20250417	134300	6470	6470	6470	6470	6470	0
366	20250417	134200	6470	6470	6470	6470	6470	0
367	20250417	134100	6470	6470	6470	6470	6470	0
368	20250417	134000	6470	6470	6470	6470	6470	0
369	20250417	133900	6470	6470	6470	6470	6470	0
370	20250417	133800	6470	6470	6470	6470	6470	0
371	20250417	133700	6470	6470	6470	6470	6470	0
372	20250417	133600	6470	6470	6470	6470	6470	0
373	20250417	133500	6470	6470	6470	6470	6470	0
374	20250417	133400	6470	6470	6470	6470	6470	0
375	20250417	133300	6470	6470	6470	6470	6470	0
376	20250417	133200	6470	6470	6470	6470	6470	0
377	20250417	133100	6470	6470	6470	6470	6470	0
378	20250417	133000	6470	6470	6470	6470	6470	0
379	20250417	132900	6470	6470	6470	6470	6470	0
380	20250417	132800	6470	6470	6470	6470	6470	0
381	20250417	132700	6470	6470	6470	6470	6470	0
382	20250417	132600	6470	6470	6470	6470	6470	0
383	20250417	132500	6470	6470	6470	6470	6470	0
384	20250417	132400	6470	6470	6470	6470	6470	0
385	20250417	132300	6470	6470	6470	6470	6470	0
386	20250417	132200	6470	6470	6470	6470	6470	0
387	20250417	132100	6470	6470	6470	6470	6470	0
388	20250417	132000	6470	6470	6470	6470	6470	0
389	20250417	131900	6470	6470	6470	6470	6470	0
390	20250417	131800	6470	6470	6470	6470	6470	0
391	20250417	131700	6470	6470	6470	6470	6470	0
392	20250417	131600	6470	6470	6470	6470	6470	0
393	20250417	131500	6470	6470	6470	6470	6470	0
394	20250417	131400	6470	6470	6470	6470	6470	0
395	20250417	131300	6470	6470	6470	6470	6470	0
396	20250417	131200	6470	6470	6470	6470	6470	0
397	20250417	131100	6470	6470	6470	6470	6470	0
398	20250417	131000	6470	6470	6470	6470	6470	0
399	20250417	130900	6470	6470	6470	6470	6470	0
400	20250417	130800	6470	6470	6470	6470	6470	0
401	20250417	130700	6470	6470	6470	6470	6470	0
402	20250417	130600	6470	6470	6470	6470	6470	0
403	20250417	130500	6470	6470	6470	6470	6470	0
404	20250417	130400	6470	6470	6470	6470	6470	0
405	20250417	130300	6470	6470	6470	6470	6470	0
406	20250417	130200	6470	6470	6470	6470	6470	0
407	20250417	130100	6470	6470	6470	6470	6470	0
408	20250417	130000	6470	6470	6470	6470	6470	0
409	20250417	125900	6470	6470	6470	6470	6470	0
410	20250417	125800	6470	6470	6470	6470	6470	0
411	20250417	125700	6470	6470	6470	6470	6470	0
412	20250417	125600	6470	6470	6470	6470	6470	0
413	20250417	125500	6470	6470	6470	6470	6470	0
414	20250417	125400	6470	6470	6470	6470	6470	0
415	20250417	125300	6470	6470	6470	6470	6470	0
416	20250417	125200	6470	6470	6470	6470	6470	0
417	20250417	125100	6470	6470	6470	6470	6470	0
418	20250417	125000	6470	6470	6470	6470	6470	0
419	20250417	124900	6470	6470	6470	6470	6470	0
420	20250417	124800	6470	6470	6470	6470	6470	0
421	20250417	124700	6470	6470	6470	6470	6470	0
422	20250417	124600	6470	6470	6470	6470	6470	0
423	20250417	124500	6470	6470	6470	6470	6470	0
424	20250417	124400	6470	6470	6470	6470	6470	0
425	20250417	124300	6470	6470	6470	6470	6470	0
426	20250417	124200	6470	6470	6470	6470	6470	0
427	20250417	124100	6470	6470	6470	6470	6470	0
428	20250417	124000	6470	6470	6470	6470	6470	0
429	20250417	123900	6470	6470	6470	6470	6470	0
430	20250417	123800	6470	6470	6470	6470	6470	0
431	20250417	123700	6470	6470	6470	6470	6470	0
432	20250417	123600	6470	6470	6470	6470	6470	0
433	20250417	123500	6470	6470	6470	6470	6470	0
434	20250417	123400	6470	6470	6470	6470	6470	0
435	20250417	123300	6470	6470	6470	6470	6470	0
436	20250417	123200	6470	6470	6470	6470	6470	0
437	20250417	123100	6470	6470	6470	6470	6470	0
438	20250417	123000	6470	6470	6470	6470	6470	0
439	20250417	122900	6470	6470	6470	6470	6470	0
440	20250417	122800	6470	6470	6470	6470	6470	0
441	20250417	122700	6470	6470	6470	6470	6470	0
442	20250417	122600	6470	6470	6470	6470	6470	0
443	20250417	122500	6470	6470	6470	6470	6470	0
444	20250417	122400	6470	6470	6470	6470	6470	0
445	20250417	122300	6470	6470	6470	6470	6470	0
446	20250417	122200	6470	6470	6470	6470	6470	0
447	20250417	122100	6470	6470	6470	6470	6470	0
448	20250417	122000	6470	6470	6470	6470	6470	0
449	20250417	121900	6470	6470	6470	6470	6470	0
450	20250417	121800	6470	6470	6470	6470	6470	0
451	20250417	121700	6470	6470	6470	6470	6470	0
452	20250417	121600	6470	6470	6470	6470	6470	0
453	20250417	121500	6470	6470	6470	6470	6470	0
454	20250417	121400	6470	6470	6470	6470	6470	0
455	20250417	121300	6470	6470	6470	6470	6470	0
456	20250417	121200	6470	6470	6470	6470	6470	0
457	20250417	121100	6470	6470	6470	6470	6470	0
458	20250417	121000	6470	6470	6470	6470	6470	0
459	20250417	120900	6470	6470	6470	6470	6470	0
460	20250417	120800	6470	6470	6470	6470	6470	0
461	20250417	120700	6470	6470	6470	6470	6470	0
462	20250417	120600	6470	6470	6470	6470	6470	0
463	20250417	120500	6470	6470	6470	6470	6470	0
464	20250417	120400	6470	6470	6470	6470	6470	0
465	20250417	120300	6470	6470	6470	6470	6470	0
466	20250417	120200	6470	6470	6470	6470	6470	0
467	20250417	120100	6470	6470	6470	6470	6470	0
468	20250417	120000	6470	6470	6470	6470	6470	0
469	20250417	115900	6470	6470	6470	6470	6470	0
470	20250417	115800	6470	6470	6470	6470	6470	0
471	20250417	115700	6470	6470	6470	6470	6470	0
472	20250417	115600	6470	6470	6470	6470	6470	0
473	20250417	115500	6470	6470	6470	6470	6470	0
474	20250417	115400	6470	6470	6470	6470	6470	0
475	20250417	115300	6470	6470	6470	6470	6470	0
476	20250417	115200	6470	6470	6470	6470	6470	0
477	20250417	115100	6470	6470	6470	6470	6470	0
478	20250417	115000	6470	6470	6470	6470	6470	0
479	20250417	114900	6470	6470	6470	6470	6470	0
480	20250417	114800	6470	6470	6470	6470	6470	0
481	20250417	114700	6470	6470	6470	6470	6470	0
482	20250417	114600	6470	6470	6470	6470	6470	0
483	20250417	114500	6470	6470	6470	6470	6470	0
484	20250417	114400	6470	6470	6470	6470	6470	0
485	20250417	114300	6470	6470	6470	6470	6470	0
486	20250417	114200	6470	6470	6470	6470	6470	0
487	20250417	114100	6470	6470	6470	6470	6470	0
488	20250417	114000	6470	6470	6470	6470	6470	0
489	20250417	113900	6470	6470	6470	6470	6470	0
490	20250417	113800	6470	6470	6470	6470	6470	0
491	20250417	113700	6470	6470	6470	6470	6470	0
492	20250417	113600	6470	6470	6470	6470	6470	0
493	20250417	113500	6470	6470	6470	6470	6470	0
494	20250417	113400	6470	6470	6470	6470	6470	0
495	20250417	113300	6470	6470	6470	6470	6470	0
496	20250417	113200	6470	6470	6470	6470	6470	0
497	20250417	113100	6470	6470	6470	6470	6470	0
498	20250417	113000	6470	6470	6470	6470	6470	0
499	20250417	112900	6470	6470	6470	6470	6470	0
500	20250417	112800	6470	6470	6470	6470	6470	0
501	20250417	112700	6470	6470	6470	6470	6470	0
502	20250417	112600	6470	6470	6470	6470	6470	0
503	20250417	112500	6470	6470	6470	6470	6470	0
504	20250417	112400	6470	6470	6470	6470	6470	0
505	20250417	112300	6470	6470	6470	6470	6470	0
506	20250417	112200	6470	6470	6470	6470	6470	0
507	20250417	112100	6470	6470	6470	6470	6470	0
508	20250417	112000	6470	6470	6470	6470	6470	0
509	20250417	111900	6470	6470	6470	6470	6470	0
510	20250417	111800	6470	6470	6470	6470	6470	0
511	20250417	111700	6470	6470	6470	6470	6470	0
512	20250417	111600	6470	6470	6470	6470	6470	0
513	20250417	111500	6470	6470	6470	6470	6470	0
514	20250417	111400	6470	6470	6470	6470	6470	0
515	20250417	111300	6470	6470	6470	6470	6470	0
516	20250417	111200	6470	6470	6470	6470	6470	0
517	20250417	111100	6470	6470	6470	6470	6470	0
518	20250417	111000	6470	6470	6470	6470	6470	0
519	20250417	110900	6470	6470	6470	6470	6470	0
520	20250417	110800	6470	6470	6470	6470	6470	0
521	20250417	110700	6470	6470	6470	6470	6470	0
522	20250417	110600	6470	6470	6470	6470	6470	0
523	20250417	110500	6470	6470	6470	6470	6470	0
524	20250417	110400	6470	6470	6470	6470	6470	0
525	20250417	110300	6470	6470	6470	6470	6470	0
526	20250417	110200	6470	6470	6470	6470	6470	0
527	20250417	110100	6470	6470	6470	6470	6470	0
528	20250417	110000	6470	6470	6470	6470	6470	0
529	20250417	105900	6470	6470	6470	6470	6470	0
530	20250417	105800	6470	6470	6470	6470	6470	0
531	20250417	105700	6470	6470	6470	6470	6470	0
532	20250417	105600	6470	6470	6470	6470	6470	0
533	20250417	105500	6470	6470	6470	6470	6470	0
534	20250417	105400	6470	6470	6470	6470	6470	0
535	20250417	105300	6470	6470	6470	6470	6470	0
536	20250417	105200	6470	6470	6470	6470	6470	0
537	20250417	105100	6470	6470	6470	6470	6470	0
538	20250417	105000	6470	6470	6470	6470	6470	0
539	20250417	104900	6470	6470	6470	6470	6470	0
540	20250417	104800	6470	6470	6470	6470	6470	0
541	20250417	104700	6470	6470	6470	6470	6470	0
542	20250417	104600	6470	6470	6470	6470	6470	0
543	20250417	104500	6470	6470	6470	6470	6470	0
544	20250417	104400	6470	6470	6470	6470	6470	0
545	20250417	104300	6470	6470	6470	6470	6470	0
546	20250417	104200	6470	6470	6470	6470	6470	0
547	20250417	104100	6470	6470	6470	6470	6470	0
548	20250417	104000	6470	6470	6470	6470	6470	0
549	20250417	103900	6470	6470	6470	6470	6470	0
550	20250417	103800	6470	6470	6470	6470	6470	0
551	20250417	103700	6470	6470	6470	6470	6470	0
552	20250417	103600	6470	6470	6470	6470	6470	0
553	20250417	103500	6470	6470	6470	6470	6470	0
554	20250417	103400	6470	6470	6470	6470	6470	0
555	20250417	103300	6470	6470	6470	6470	6470	0
556	20250417	103200	6470	6470	6470	6470	6470	0
557	20250417	103100	6470	6470	6470	6470	6470	0
558	20250417	103000	6470	6470	6470	6470	6470	0
559	20250417	102900	6470	6470	6470	6470	6470	0
560	20250417	102800	6470	6470	6470	6470	6470	0
561	20250417	102700	6470	6470	6470	6470	6470	0
562	20250417	102600	6470	6470	6470	6470	6470	0
563	20250417	102500	6470	6470	6470	6470	6470	0
564	20250417	102400	6470	6470	6470	6470	6470	0
565	20250417	102300	6470	6470	6470	6470	6470	0
566	20250417	102200	6470	6470	6470	6470	6470	0
567	20250417	102100	6470	6470	6470	6470	6470	0
568	20250417	102000	6470	6470	6470	6470	6470	0
569	20250417	101900	6470	6470	6470	6470	6470	0
570	20250417	101800	6470	6470	6470	6470	6470	0
571	20250417	101700	6470	6470	6470	6470	6470	0
572	20250417	101600	6470	6470	6470	6470	6470	0
573	20250417	101500	6470	6470	6470	6470	6470	0
574	20250417	101400	6470	6470	6470	6470	6470	0
575	20250417	101300	6470	6470	6470	6470	6470	0
576	20250417	101200	6470	6470	6470	6470	6470	0
577	20250417	101100	6470	6470	6470	6470	6470	0
578	20250417	101000	6470	6470	6470	6470	6470	0
579	20250417	100900	6470	6470	6470	6470	6470	0
580	20250417	100800	6470	6470	6470	6470	6470	0
581	20250417	100700	6470	6470	6470	6470	6470	0
582	20250417	100600	6470	6470	6470	6470	6470	0
583	20250417	100500	6470	6470	6470	6470	6470	0
584	20250417	100400	6470	6470	6470	6470	6470	0
585	20250417	100300	6470	6470	6470	6470	6470	0
586	20250417	100200	6470	6470	6470	6470	6470	0
587	20250417	100100	6470	6470	6470	6470	6470	0
588	20250417	100000	6470	6470	6470	6470	6470	0
589	20250417	095900	6470	6470	6470	6470	6470	0
590	20250417	095800	6470	6470	6470	6470	6470	0
591	20250417	095700	6470	6470	6470	6470	6470	0
592	20250417	095600	6470	6470	6470	6470	6470	0
593	20250417	095500	6470	6470	6470	6470	6470	0
594	20250417	095400	6470	6470	6470	6470	6470	0
595	20250417	095300	6470	6470	6470	6470	6470	0
596	20250417	095200	6470	6470	6470	6470	6470	0
597	20250417	095100	6470	6470	6470	6470	6470	0
598	20250417	095000	6470	6470	6470	6470	6470	0
599	20250417	094900	6470	6470	6470	6470	6470	0
600	20250417	094800	6470	6470	6470	6470	6470	0
601	20250417	094700	6470	6470	6470	6470	6470	0
602	20250417	094600	6470	6470	6470	6470	6470	0
603	20250417	094500	6470	6470	6470	6470	6470	0
604	20250417	094400	6470	6470	6470	6470	6470	0
605	20250417	094300	6470	6470	6470	6470	6470	0
606	20250417	094200	6470	6470	6470	6470	6470	0
607	20250417	094100	6470	6470	6470	6470	6470	0
608	20250417	094000	6470	6470	6470	6470	6470	0
609	20250417	093900	6470	6470	6470	6470	6470	0
610	20250417	093800	6470	6470	6470	6470	6470	0
611	20250417	093700	6470	6470	6470	6470	6470	0
612	20250417	093600	6470	6470	6470	6470	6470	0
613	20250417	093500	6470	6470	6470	6470	6470	0
614	20250417	093400	6470	6470	6470	6470	6470	0
615	20250417	093300	6470	6470	6470	6470	6470	0
616	20250417	093200	6470	6470	6470	6470	6470	0
617	20250417	093100	6470	6470	6470	6470	6470	0
618	20250417	093000	6470	6470	6470	6470	6470	0
619	20250417	092900	6470	6470	6470	6470	6470	0
620	20250417	092800	6470	6470	6470	6470	6470	0
621	20250417	092700	6470	6470	6470	6470	6470	0
622	20250417	092600	6470	6470	6470	6470	6470	0
623	20250417	092500	6470	6470	6470	6470	6470	0
624	20250417	092400	6470	6470	6470	6470	6470	0
625	20250417	092300	6470	6470	6470	6470	6470	0
626	20250417	092200	6470	6470	6470	6470	6470	0
627	20250417	092100	6470	6470	6470	6470	6470	0
628	20250417	092000	6470	6470	6470	6470	6470	0
629	20250417	091900	6470	6470	6470	6470	6470	0
630	20250417	091800	6470	6470	6470	6470	6470	0
631	20250417	091700	6470	6470	6470	6470	6470	0
632	20250417	091600	6470	6470	6470	6470	6470	0
633	20250417	091500	6470	6470	6470	6470	6470	0
634	20250417	091400	6470	6470	6470	6470	6470	0
635	20250417	091300	6470	6470	6470	6470	6470	0
636	20250417	091200	6470	6470	6470	6470	6470	0
637	20250417	091100	6470	6470	6470	6470	6470	0
638	20250417	091000	6470	6470	6470	6470	6470	0
639	20250417	090900	6470	6470	6470	6470	6470	0
640	20250417	090800	6470	6470	6470	6470	6470	0
641	20250417	090700	6470	6470	6470	6470	6470	0
642	20250417	090600	6470	6470	6470	6470	6470	0
643	20250417	090500	6470	6470	6470	6470	6470	0
644	20250417	090400	6470	6470	6470	6470	6470	0
645	20250417	090300	6470	6470	6470	6470	6470	0
646	20250417	090200	6470	6470	6470	6470	6470	0
647	20250417	090100	6470	6470	6470	6470	6470	0
648	20250417	090000	6470	6470	6470	6470	6470	1