KissMeData/446150/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	211900	56283060	2180	2180	2180	2180	514
3	20250424	211800	56283060	2180	2180	2180	2180	0
4	20250424	211700	56283060	2180	2180	2180	2180	0
5	20250424	211600	56283060	2180	2180	2180	2180	0
6	20250424	211500	56283060	2180	2180	2180	2180	0
7	20250424	211400	56283060	2180	2180	2180	2180	0
8	20250424	211300	56283060	2180	2180	2180	2180	0
9	20250424	211200	56283060	2180	2180	2180	2180	0
10	20250424	211100	56283060	2180	2180	2180	2180	0
11	20250424	211000	56283060	2180	2180	2180	2180	0
12	20250424	210900	56283060	2180	2180	2180	2180	0
13	20250424	210800	56283060	2180	2180	2180	2180	0
14	20250424	210700	56283060	2180	2180	2180	2180	0
15	20250424	210600	56283060	2180	2180	2180	2180	0
16	20250424	210500	56283060	2180	2180	2180	2180	0
17	20250424	210400	56283060	2180	2180	2180	2180	0
18	20250424	210300	56283060	2180	2180	2180	2180	0
19	20250424	210200	56283060	2180	2180	2180	2180	0
20	20250424	210100	56283060	2180	2180	2180	2180	0
21	20250424	210000	56283060	2180	2180	2180	2180	0
22	20250424	205900	56283060	2180	2180	2180	2180	0
23	20250424	205800	56283060	2180	2180	2180	2180	0
24	20250424	205700	56283060	2180	2180	2180	2180	0
25	20250424	205600	56283060	2180	2180	2180	2180	0
26	20250424	205500	56283060	2180	2180	2180	2180	0
27	20250424	205400	56283060	2180	2180	2180	2180	0
28	20250424	205300	56283060	2180	2180	2180	2180	0
29	20250424	205200	56283060	2180	2180	2180	2180	0
30	20250424	205100	56283060	2180	2180	2180	2180	0
31	20250424	205000	56283060	2180	2180	2180	2180	0
32	20250424	204900	56283060	2180	2180	2180	2180	514
33	20250424	204800	56283060	2180	2180	2180	2180	0
34	20250424	204700	56283060	2180	2180	2180	2180	0
35	20250424	204600	56283060	2180	2180	2180	2180	0
36	20250424	204500	56283060	2180	2180	2180	2180	0
37	20250424	204400	56283060	2180	2180	2180	2180	0
38	20250424	204300	56283060	2180	2180	2180	2180	0
39	20250424	204200	56283060	2180	2180	2180	2180	0
40	20250424	204100	56283060	2180	2180	2180	2180	0
41	20250424	204000	56283060	2180	2180	2180	2180	0
42	20250424	203900	56283060	2180	2180	2180	2180	0
43	20250424	203800	56283060	2180	2180	2180	2180	0
44	20250424	203700	56283060	2180	2180	2180	2180	0
45	20250424	203600	56283060	2180	2180	2180	2180	0
46	20250424	203500	56283060	2180	2180	2180	2180	0
47	20250424	203400	56283060	2180	2180	2180	2180	0
48	20250424	203300	56283060	2180	2180	2180	2180	0
49	20250424	203200	56283060	2180	2180	2180	2180	0
50	20250424	203100	56283060	2180	2180	2180	2180	0
51	20250424	203000	56283060	2180	2180	2180	2180	0
52	20250424	202900	56283060	2180	2180	2180	2180	0
53	20250424	202800	56283060	2180	2180	2180	2180	0
54	20250424	202700	56283060	2180	2180	2180	2180	0
55	20250424	202600	56283060	2180	2180	2180	2180	0
56	20250424	202500	56283060	2180	2180	2180	2180	0
57	20250424	202400	56283060	2180	2180	2180	2180	0
58	20250424	202300	56283060	2180	2180	2180	2180	0
59	20250424	202200	56283060	2180	2180	2180	2180	0
60	20250424	202100	56283060	2180	2180	2180	2180	0
61	20250424	202000	56283060	2180	2180	2180	2180	0
62	20250424	201900	56283060	2180	2180	2180	2180	514
63	20250424	201800	56283060	2180	2180	2180	2180	0
64	20250424	201700	56283060	2180	2180	2180	2180	0
65	20250424	201600	56283060	2180	2180	2180	2180	0
66	20250424	201500	56283060	2180	2180	2180	2180	0
67	20250424	201400	56283060	2180	2180	2180	2180	0
68	20250424	201300	56283060	2180	2180	2180	2180	0
69	20250424	201200	56283060	2180	2180	2180	2180	0
70	20250424	201100	56283060	2180	2180	2180	2180	0
71	20250424	201000	56283060	2180	2180	2180	2180	0
72	20250424	200900	56283060	2180	2180	2180	2180	0
73	20250424	200800	56283060	2180	2180	2180	2180	0
74	20250424	200700	56283060	2180	2180	2180	2180	0
75	20250424	200600	56283060	2180	2180	2180	2180	0
76	20250424	200500	56283060	2180	2180	2180	2180	0
77	20250424	200400	56283060	2180	2180	2180	2180	0
78	20250424	200300	56283060	2180	2180	2180	2180	0
79	20250424	200200	56283060	2180	2180	2180	2180	0
80	20250424	200100	56283060	2180	2180	2180	2180	0
81	20250424	200000	56283060	2180	2180	2180	2180	0
82	20250424	195900	56283060	2180	2180	2180	2180	0
83	20250424	195800	56283060	2180	2180	2180	2180	0
84	20250424	195700	56283060	2180	2180	2180	2180	0
85	20250424	195600	56283060	2180	2180	2180	2180	0
86	20250424	195500	56283060	2180	2180	2180	2180	0
87	20250424	195400	56283060	2180	2180	2180	2180	0
88	20250424	195300	56283060	2180	2180	2180	2180	0
89	20250424	195200	56283060	2180	2180	2180	2180	0
90	20250424	195100	56283060	2180	2180	2180	2180	0
91	20250424	195000	56283060	2180	2180	2180	2180	0
92	20250424	194900	56283060	2180	2180	2180	2180	514
93	20250424	194800	56283060	2180	2180	2180	2180	0
94	20250424	194700	56283060	2180	2180	2180	2180	0
95	20250424	194600	56283060	2180	2180	2180	2180	0
96	20250424	194500	56283060	2180	2180	2180	2180	0
97	20250424	194400	56283060	2180	2180	2180	2180	0
98	20250424	194300	56283060	2180	2180	2180	2180	0
99	20250424	194200	56283060	2180	2180	2180	2180	0
100	20250424	194100	56283060	2180	2180	2180	2180	0
101	20250424	194000	56283060	2180	2180	2180	2180	0
102	20250424	193900	56283060	2180	2180	2180	2180	0
103	20250424	193800	56283060	2180	2180	2180	2180	0
104	20250424	193700	56283060	2180	2180	2180	2180	0
105	20250424	193600	56283060	2180	2180	2180	2180	0
106	20250424	193500	56283060	2180	2180	2180	2180	0
107	20250424	193400	56283060	2180	2180	2180	2180	0
108	20250424	193300	56283060	2180	2180	2180	2180	0
109	20250424	193200	56283060	2180	2180	2180	2180	0
110	20250424	193100	56283060	2180	2180	2180	2180	0
111	20250424	193000	56283060	2180	2180	2180	2180	0
112	20250424	192900	56283060	2180	2180	2180	2180	0
113	20250424	192800	56283060	2180	2180	2180	2180	0
114	20250424	192700	56283060	2180	2180	2180	2180	0
115	20250424	192600	56283060	2180	2180	2180	2180	0
116	20250424	192500	56283060	2180	2180	2180	2180	0
117	20250424	192400	56283060	2180	2180	2180	2180	0
118	20250424	192300	56283060	2180	2180	2180	2180	0
119	20250424	192200	56283060	2180	2180	2180	2180	0
120	20250424	192100	56283060	2180	2180	2180	2180	0
121	20250424	192000	56283060	2180	2180	2180	2180	0
122	20250424	191900	56283060	2180	2180	2180	2180	514
123	20250424	191800	56283060	2180	2180	2180	2180	0
124	20250424	191700	56283060	2180	2180	2180	2180	0
125	20250424	191600	56283060	2180	2180	2180	2180	0
126	20250424	191500	56283060	2180	2180	2180	2180	0
127	20250424	191400	56283060	2180	2180	2180	2180	0
128	20250424	191300	56283060	2180	2180	2180	2180	0
129	20250424	191200	56283060	2180	2180	2180	2180	0
130	20250424	191100	56283060	2180	2180	2180	2180	0
131	20250424	191000	56283060	2180	2180	2180	2180	0
132	20250424	190900	56283060	2180	2180	2180	2180	0
133	20250424	190800	56283060	2180	2180	2180	2180	0
134	20250424	190700	56283060	2180	2180	2180	2180	0
135	20250424	190600	56283060	2180	2180	2180	2180	0
136	20250424	190500	56283060	2180	2180	2180	2180	0
137	20250424	190400	56283060	2180	2180	2180	2180	0
138	20250424	190300	56283060	2180	2180	2180	2180	0
139	20250424	190200	56283060	2180	2180	2180	2180	0
140	20250424	190100	56283060	2180	2180	2180	2180	0
141	20250424	190000	56283060	2180	2180	2180	2180	0
142	20250424	185900	56283060	2180	2180	2180	2180	0
143	20250424	185800	56283060	2180	2180	2180	2180	0
144	20250424	185700	56283060	2180	2180	2180	2180	0
145	20250424	185600	56283060	2180	2180	2180	2180	0
146	20250424	185500	56283060	2180	2180	2180	2180	0
147	20250424	185400	56283060	2180	2180	2180	2180	0
148	20250424	185300	56283060	2180	2180	2180	2180	0
149	20250424	185200	56283060	2180	2180	2180	2180	0
150	20250424	185100	56283060	2180	2180	2180	2180	0
151	20250424	185000	56283060	2180	2180	2180	2180	0
152	20250424	184900	56283060	2180	2180	2180	2180	514
153	20250424	184800	56283060	2180	2180	2180	2180	0
154	20250424	184700	56283060	2180	2180	2180	2180	0
155	20250424	184600	56283060	2180	2180	2180	2180	0
156	20250424	184500	56283060	2180	2180	2180	2180	0
157	20250424	184400	56283060	2180	2180	2180	2180	0
158	20250424	184300	56283060	2180	2180	2180	2180	0
159	20250424	184200	56283060	2180	2180	2180	2180	0
160	20250424	184100	56283060	2180	2180	2180	2180	0
161	20250424	184000	56283060	2180	2180	2180	2180	0
162	20250424	183900	56283060	2180	2180	2180	2180	0
163	20250424	183800	56283060	2180	2180	2180	2180	0
164	20250424	183700	56283060	2180	2180	2180	2180	0
165	20250424	183600	56283060	2180	2180	2180	2180	0
166	20250424	183500	56283060	2180	2180	2180	2180	0
167	20250424	183400	56283060	2180	2180	2180	2180	0
168	20250424	183300	56283060	2180	2180	2180	2180	0
169	20250424	183200	56283060	2180	2180	2180	2180	0
170	20250424	183100	56283060	2180	2180	2180	2180	0
171	20250424	183000	56283060	2180	2180	2180	2180	0
172	20250424	182900	56283060	2180	2180	2180	2180	0
173	20250424	182800	56283060	2180	2180	2180	2180	0
174	20250424	182700	56283060	2180	2180	2180	2180	0
175	20250424	182600	56283060	2180	2180	2180	2180	0
176	20250424	182500	56283060	2180	2180	2180	2180	0
177	20250424	182400	56283060	2180	2180	2180	2180	0
178	20250424	182300	56283060	2180	2180	2180	2180	0
179	20250424	182200	56283060	2180	2180	2180	2180	0
180	20250424	182100	56283060	2180	2180	2180	2180	0
181	20250424	182000	56283060	2180	2180	2180	2180	0
182	20250424	181900	56283060	2180	2180	2180	2180	514
183	20250424	181800	56283060	2180	2180	2180	2180	0
184	20250424	181700	56283060	2180	2180	2180	2180	0
185	20250424	181600	56283060	2180	2180	2180	2180	0
186	20250424	181500	56283060	2180	2180	2180	2180	0
187	20250424	181400	56283060	2180	2180	2180	2180	0
188	20250424	181300	56283060	2180	2180	2180	2180	0
189	20250424	181200	56283060	2180	2180	2180	2180	0
190	20250424	181100	56283060	2180	2180	2180	2180	0
191	20250424	181000	56283060	2180	2180	2180	2180	0
192	20250424	180900	56283060	2180	2180	2180	2180	0
193	20250424	180800	56283060	2180	2180	2180	2180	0
194	20250424	180700	56283060	2180	2180	2180	2180	0
195	20250424	180600	56283060	2180	2180	2180	2180	0
196	20250424	180500	56283060	2180	2180	2180	2180	0
197	20250424	180400	56283060	2180	2180	2180	2180	0
198	20250424	180300	56283060	2180	2180	2180	2180	0
199	20250424	180200	56283060	2180	2180	2180	2180	0
200	20250424	180100	56283060	2180	2180	2180	2180	0
201	20250424	180000	56283060	2180	2180	2180	2180	0
202	20250424	175900	56283060	2180	2180	2180	2180	0
203	20250424	175800	56283060	2180	2180	2180	2180	0
204	20250424	175700	56283060	2180	2180	2180	2180	0
205	20250424	175600	56283060	2180	2180	2180	2180	0
206	20250424	175500	56283060	2180	2180	2180	2180	0
207	20250424	175400	56283060	2180	2180	2180	2180	0
208	20250424	175300	56283060	2180	2180	2180	2180	0
209	20250424	175200	56283060	2180	2180	2180	2180	0
210	20250424	175100	56283060	2180	2180	2180	2180	0
211	20250424	175000	56283060	2180	2180	2180	2180	0
212	20250424	174900	56283060	2180	2180	2180	2180	514
213	20250424	174800	56283060	2180	2180	2180	2180	0
214	20250424	174700	56283060	2180	2180	2180	2180	0
215	20250424	174600	56283060	2180	2180	2180	2180	0
216	20250424	174500	56283060	2180	2180	2180	2180	0
217	20250424	174400	56283060	2180	2180	2180	2180	0
218	20250424	174300	56283060	2180	2180	2180	2180	0
219	20250424	174200	56283060	2180	2180	2180	2180	0
220	20250424	174100	56283060	2180	2180	2180	2180	0
221	20250424	174000	56283060	2180	2180	2180	2180	0
222	20250424	173900	56283060	2180	2180	2180	2180	0
223	20250424	173800	56283060	2180	2180	2180	2180	0
224	20250424	173700	56283060	2180	2180	2180	2180	0
225	20250424	173600	56283060	2180	2180	2180	2180	0
226	20250424	173500	56283060	2180	2180	2180	2180	0
227	20250424	173400	56283060	2180	2180	2180	2180	0
228	20250424	173300	56283060	2180	2180	2180	2180	0
229	20250424	173200	56283060	2180	2180	2180	2180	0
230	20250424	173100	56283060	2180	2180	2180	2180	0
231	20250424	173000	56283060	2180	2180	2180	2180	0
232	20250424	172900	56283060	2180	2180	2180	2180	0
233	20250424	172800	56283060	2180	2180	2180	2180	0
234	20250424	172700	56283060	2180	2180	2180	2180	0
235	20250424	172600	56283060	2180	2180	2180	2180	0
236	20250424	172500	56283060	2180	2180	2180	2180	0
237	20250424	172400	56283060	2180	2180	2180	2180	0
238	20250424	172300	56283060	2180	2180	2180	2180	0
239	20250424	172200	56283060	2180	2180	2180	2180	0
240	20250424	172100	56283060	2180	2180	2180	2180	0
241	20250424	172000	56283060	2180	2180	2180	2180	0
242	20250424	171900	56283060	2180	2180	2180	2180	514
243	20250424	171800	56283060	2180	2180	2180	2180	0
244	20250424	171700	56283060	2180	2180	2180	2180	0
245	20250424	171600	56283060	2180	2180	2180	2180	0
246	20250424	171500	56283060	2180	2180	2180	2180	0
247	20250424	171400	56283060	2180	2180	2180	2180	0
248	20250424	171300	56283060	2180	2180	2180	2180	0
249	20250424	171200	56283060	2180	2180	2180	2180	0
250	20250424	171100	56283060	2180	2180	2180	2180	0
251	20250424	171000	56283060	2180	2180	2180	2180	0
252	20250424	170900	56283060	2180	2180	2180	2180	0
253	20250424	170800	56283060	2180	2180	2180	2180	0
254	20250424	170700	56283060	2180	2180	2180	2180	0
255	20250424	170600	56283060	2180	2180	2180	2180	0
256	20250424	170500	56283060	2180	2180	2180	2180	0
257	20250424	170400	56283060	2180	2180	2180	2180	0
258	20250424	170300	56283060	2180	2180	2180	2180	0
259	20250424	170200	56283060	2180	2180	2180	2180	0
260	20250424	170100	56283060	2180	2180	2180	2180	0
261	20250424	170000	56283060	2180	2180	2180	2180	0
262	20250424	165900	56283060	2180	2180	2180	2180	0
263	20250424	165800	56283060	2180	2180	2180	2180	0
264	20250424	165700	56283060	2180	2180	2180	2180	0
265	20250424	165600	56283060	2180	2180	2180	2180	0
266	20250424	165500	56283060	2180	2180	2180	2180	0
267	20250424	165400	56283060	2180	2180	2180	2180	0
268	20250424	165300	56283060	2180	2180	2180	2180	0
269	20250424	165200	56283060	2180	2180	2180	2180	0
270	20250424	165100	56283060	2180	2180	2180	2180	0
271	20250424	165000	56283060	2180	2180	2180	2180	0
272	20250424	164900	56283060	2180	2180	2180	2180	514
273	20250424	164800	56283060	2180	2180	2180	2180	0
274	20250424	164700	56283060	2180	2180	2180	2180	0
275	20250424	164600	56283060	2180	2180	2180	2180	0
276	20250424	164500	56283060	2180	2180	2180	2180	0
277	20250424	164400	56283060	2180	2180	2180	2180	0
278	20250424	164300	56283060	2180	2180	2180	2180	0
279	20250424	164200	56283060	2180	2180	2180	2180	0
280	20250424	164100	56283060	2180	2180	2180	2180	0
281	20250424	164000	56283060	2180	2180	2180	2180	0
282	20250424	163900	56283060	2180	2180	2180	2180	0
283	20250424	163800	56283060	2180	2180	2180	2180	0
284	20250424	163700	56283060	2180	2180	2180	2180	0
285	20250424	163600	56283060	2180	2180	2180	2180	0
286	20250424	163500	56283060	2180	2180	2180	2180	0
287	20250424	163400	56283060	2180	2180	2180	2180	0
288	20250424	163300	56283060	2180	2180	2180	2180	0
289	20250424	163200	56283060	2180	2180	2180	2180	0
290	20250424	163100	56283060	2180	2180	2180	2180	0
291	20250424	163000	56283060	2180	2180	2180	2180	0
292	20250424	162900	56283060	2180	2180	2180	2180	0
293	20250424	162800	56283060	2180	2180	2180	2180	0
294	20250424	162700	56283060	2180	2180	2180	2180	0
295	20250424	162600	56283060	2180	2180	2180	2180	0
296	20250424	162500	56283060	2180	2180	2180	2180	0
297	20250424	162400	56283060	2180	2180	2180	2180	0
298	20250424	162300	56283060	2180	2180	2180	2180	0
299	20250424	162200	56283060	2180	2180	2180	2180	0
300	20250424	162100	56283060	2180	2180	2180	2180	0
301	20250424	162000	56283060	2180	2180	2180	2180	0
302	20250424	161900	56283060	2180	2180	2180	2180	514
303	20250424	161800	56283060	2180	2180	2180	2180	0
304	20250424	161700	56283060	2180	2180	2180	2180	0
305	20250424	161600	56283060	2180	2180	2180	2180	0
306	20250424	161500	56283060	2180	2180	2180	2180	0
307	20250424	161400	56283060	2180	2180	2180	2180	0
308	20250424	161300	56283060	2180	2180	2180	2180	0
309	20250424	161200	56283060	2180	2180	2180	2180	0
310	20250424	161100	56283060	2180	2180	2180	2180	0
311	20250424	161000	56283060	2180	2180	2180	2180	0
312	20250424	160900	56283060	2180	2180	2180	2180	0
313	20250424	160800	56283060	2180	2180	2180	2180	0
314	20250424	160700	56283060	2180	2180	2180	2180	0
315	20250424	160600	56283060	2180	2180	2180	2180	0
316	20250424	160500	56283060	2180	2180	2180	2180	0
317	20250424	160400	56283060	2180	2180	2180	2180	0
318	20250424	160300	56283060	2180	2180	2180	2180	0
319	20250424	160200	56283060	2180	2180	2180	2180	0
320	20250424	160100	56283060	2180	2180	2180	2180	0
321	20250424	160000	56283060	2180	2180	2180	2180	0
322	20250424	155900	56283060	2180	2180	2180	2180	0
323	20250424	155800	56283060	2180	2180	2180	2180	0
324	20250424	155700	56283060	2180	2180	2180	2180	0
325	20250424	155600	56283060	2180	2180	2180	2180	0
326	20250424	155500	56283060	2180	2180	2180	2180	0
327	20250424	155400	56283060	2180	2180	2180	2180	0
328	20250424	155300	56283060	2180	2180	2180	2180	0
329	20250424	155200	56283060	2180	2180	2180	2180	0
330	20250424	155100	56283060	2180	2180	2180	2180	0
331	20250424	155000	56283060	2180	2180	2180	2180	0
332	20250424	154900	56283060	2180	2180	2180	2180	514
333	20250424	154800	56283060	2180	2180	2180	2180	0
334	20250424	154700	56283060	2180	2180	2180	2180	0
335	20250424	154600	56283060	2180	2180	2180	2180	0
336	20250424	154500	56283060	2180	2180	2180	2180	0
337	20250424	154400	56283060	2180	2180	2180	2180	0
338	20250424	154300	56283060	2180	2180	2180	2180	0
339	20250424	154200	56283060	2180	2180	2180	2180	0
340	20250424	154100	56283060	2180	2180	2180	2180	0
341	20250424	154000	56283060	2180	2180	2180	2180	0
342	20250424	153900	56283060	2180	2180	2180	2180	0
343	20250424	153800	56283060	2180	2180	2180	2180	0
344	20250424	153700	56283060	2180	2180	2180	2180	0
345	20250424	153600	56283060	2180	2180	2180	2180	0
346	20250424	153500	56283060	2180	2180	2180	2180	0
347	20250424	153400	56283060	2180	2180	2180	2180	0
348	20250424	153300	56283060	2180	2180	2180	2180	0
349	20250424	153200	56283060	2180	2180	2180	2180	0
350	20250424	153100	56283060	2180	2180	2180	2180	0
351	20250424	153000	56283060	2180	2180	2180	2180	514
352	20250424	152900	55162540	2185	2185	2185	2185	0
353	20250424	152800	55162540	2185	2185	2185	2185	0
354	20250424	152700	55162540	2185	2185	2185	2185	0
355	20250424	152600	55162540	2185	2185	2185	2185	0
356	20250424	152500	55162540	2185	2185	2185	2185	0
357	20250424	152400	55162540	2185	2185	2185	2185	0
358	20250424	152300	55162540	2185	2185	2185	2185	0
359	20250424	152200	55162540	2185	2185	2185	2185	0
360	20250424	152100	55162540	2185	2185	2185	2185	0
361	20250424	152000	55162540	2185	2185	2185	2185	0
362	20250424	151900	55162540	2185	2185	2185	2185	0
363	20250424	151800	55162540	2185	2185	2185	2185	0
364	20250424	151700	55162540	2185	2185	2185	2185	0
365	20250424	151600	55162540	2185	2185	2185	2185	0
366	20250424	151500	55162540	2185	2185	2185	2185	0
367	20250424	151400	55162540	2185	2185	2185	2185	0
368	20250424	151300	55162540	2185	2185	2185	2185	0
369	20250424	151200	55162540	2185	2185	2185	2185	0
370	20250424	151100	55162540	2185	2185	2185	2185	0
371	20250424	151000	55162540	2185	2185	2185	2185	0
372	20250424	150900	55162540	2185	2185	2185	2185	0
373	20250424	150800	55162540	2185	2185	2185	2185	0
374	20250424	150700	55162540	2185	2185	2185	2185	0
375	20250424	150600	55162540	2185	2185	2185	2185	0
376	20250424	150500	55162540	2185	2185	2185	2185	0
377	20250424	150400	55162540	2185	2185	2185	2185	0
378	20250424	150300	55162540	2185	2185	2185	2185	0
379	20250424	150200	55162540	2185	2185	2185	2185	0
380	20250424	150100	55162540	2185	2185	2185	2185	0
381	20250424	150000	55162540	2185	2185	2185	2185	0
382	20250424	145900	55162540	2185	2185	2185	2185	0
383	20250424	145800	55162540	2185	2185	2185	2185	0
384	20250424	145700	55162540	2185	2185	2185	2185	0
385	20250424	145600	55162540	2185	2185	2185	2185	0
386	20250424	145500	55162540	2185	2185	2185	2185	0
387	20250424	145400	55162540	2185	2185	2185	2185	0
388	20250424	145300	55162540	2185	2185	2185	2185	0
389	20250424	145200	55162540	2185	2185	2185	2185	0
390	20250424	145100	55162540	2185	2185	2185	2185	0
391	20250424	145000	55162540	2185	2185	2185	2185	0
392	20250424	144900	55162540	2185	2185	2185	2185	0
393	20250424	144800	55162540	2185	2185	2185	2185	0
394	20250424	144700	55162540	2185	2185	2185	2185	0
395	20250424	144600	55162540	2185	2185	2185	2185	0
396	20250424	144500	55162540	2185	2185	2185	2185	0
397	20250424	144400	55162540	2185	2185	2185	2185	0
398	20250424	144300	55162540	2185	2185	2185	2185	0
399	20250424	144200	55162540	2185	2185	2185	2185	0
400	20250424	144100	55162540	2185	2185	2185	2185	0
401	20250424	144000	55162540	2185	2185	2185	2185	0
402	20250424	143900	55162540	2185	2185	2185	2185	0
403	20250424	143800	55162540	2185	2185	2185	2185	0
404	20250424	143700	55162540	2185	2185	2185	2185	0
405	20250424	143600	55162540	2185	2185	2185	2185	0
406	20250424	143500	55162540	2185	2185	2185	2185	0
407	20250424	143400	55162540	2185	2185	2185	2185	0
408	20250424	143300	55162540	2185	2185	2185	2185	0
409	20250424	143200	55162540	2185	2185	2185	2185	0
410	20250424	143100	55162540	2185	2185	2185	2185	0
411	20250424	143000	55162540	2185	2185	2185	2185	0
412	20250424	142900	55162540	2185	2185	2185	2185	0
413	20250424	142800	55162540	2185	2185	2185	2185	0
414	20250424	142700	55162540	2185	2185	2185	2185	0
415	20250424	142600	55162540	2185	2185	2185	2185	0
416	20250424	142500	55162540	2185	2185	2185	2185	0
417	20250424	142400	55162540	2185	2185	2185	2185	0
418	20250424	142300	55162540	2185	2185	2185	2185	0
419	20250424	142200	55162540	2185	2185	2185	2185	0
420	20250424	142100	55162540	2185	2185	2185	2185	0
421	20250424	142000	55162540	2185	2185	2185	2185	0
422	20250424	141900	55162540	2185	2185	2185	2185	0
423	20250424	141800	55162540	2185	2185	2185	2185	0
424	20250424	141700	55162540	2185	2185	2185	2185	0
425	20250424	141600	55162540	2185	2185	2185	2185	0
426	20250424	141500	55162540	2185	2185	2185	2185	0
427	20250424	141400	55162540	2185	2185	2185	2185	0
428	20250424	141300	55162540	2185	2185	2185	2185	0
429	20250424	141200	55162540	2185	2185	2185	2185	0
430	20250424	141100	55162540	2185	2185	2185	2185	0
431	20250424	141000	55162540	2185	2185	2185	2185	0
432	20250424	140900	55162540	2185	2185	2185	2185	0
433	20250424	140800	55162540	2185	2185	2185	2185	0
434	20250424	140700	55162540	2185	2185	2185	2185	0
435	20250424	140600	55162540	2185	2185	2185	2185	0
436	20250424	140500	55162540	2185	2185	2185	2185	0
437	20250424	140400	55162540	2185	2185	2185	2185	0
438	20250424	140300	55162540	2185	2185	2185	2185	0
439	20250424	140200	55162540	2185	2185	2185	2185	0
440	20250424	140100	55162540	2185	2185	2185	2185	0
441	20250424	140000	55162540	2185	2185	2185	2185	0
442	20250424	135900	55162540	2185	2185	2185	2185	0
443	20250424	135800	55162540	2185	2185	2185	2185	0
444	20250424	135700	55162540	2185	2185	2185	2185	0
445	20250424	135600	55162540	2185	2185	2185	2185	0
446	20250424	135500	55162540	2185	2185	2185	2185	0
447	20250424	135400	55162540	2185	2185	2185	2185	0
448	20250424	135300	55162540	2185	2185	2185	2185	0
449	20250424	135200	55162540	2185	2185	2185	2185	0
450	20250424	135100	55162540	2185	2185	2185	2185	0
451	20250424	135000	55162540	2185	2185	2185	2185	1797
452	20250424	134900	51236095	2185	2185	2185	2185	0
453	20250424	134800	51236095	2185	2185	2185	2185	0
454	20250424	134700	51236095	2185	2185	2185	2185	0
455	20250424	134600	51236095	2185	2185	2185	2185	0
456	20250424	134500	51236095	2185	2185	2185	2185	0
457	20250424	134400	51236095	2185	2185	2185	2185	0
458	20250424	134300	51236095	2185	2185	2185	2185	0
459	20250424	134200	51236095	2185	2185	2185	2185	0
460	20250424	134100	51236095	2185	2185	2185	2185	0
461	20250424	134000	51236095	2185	2185	2185	2185	0
462	20250424	133900	51236095	2185	2185	2185	2185	0
463	20250424	133800	51236095	2185	2185	2185	2185	0
464	20250424	133700	51236095	2185	2185	2185	2185	58
465	20250424	133600	51109365	2185	2185	2185	2185	0
466	20250424	133500	51109365	2185	2185	2185	2185	0
467	20250424	133400	51109365	2185	2185	2185	2185	0
468	20250424	133300	51109365	2185	2185	2185	2185	0
469	20250424	133200	51109365	2185	2185	2185	2185	0
470	20250424	133100	51109365	2185	2185	2185	2185	0
471	20250424	133000	51109365	2185	2185	2185	2185	0
472	20250424	132900	51109365	2185	2185	2185	2185	0
473	20250424	132800	51109365	2185	2185	2185	2185	0
474	20250424	132700	51109365	2185	2185	2185	2185	1290
475	20250424	132600	48290715	2185	2185	2185	2185	0
476	20250424	132500	48290715	2185	2185	2185	2185	0
477	20250424	132400	48290715	2185	2185	2185	2185	0
478	20250424	132300	48290715	2185	2185	2185	2185	0
479	20250424	132200	48290715	2185	2185	2185	2185	0
480	20250424	132100	48290715	2185	2185	2185	2185	0
481	20250424	132000	48290715	2185	2185	2185	2185	0
482	20250424	131900	48290715	2185	2185	2185	2185	0
483	20250424	131800	48290715	2185	2185	2185	2185	0
484	20250424	131700	48290715	2185	2185	2185	2185	0
485	20250424	131600	48290715	2185	2185	2185	2185	0
486	20250424	131500	48290715	2185	2185	2185	2185	0
487	20250424	131400	48290715	2185	2185	2185	2185	0
488	20250424	131300	48290715	2185	2185	2185	2185	0
489	20250424	131200	48290715	2185	2185	2185	2185	0
490	20250424	131100	48290715	2185	2185	2185	2185	0
491	20250424	131000	48290715	2185	2185	2185	2185	0
492	20250424	130900	48290715	2185	2185	2185	2185	0
493	20250424	130800	48290715	2185	2185	2185	2185	0
494	20250424	130700	48290715	2185	2185	2185	2185	0
495	20250424	130600	48290715	2185	2185	2185	2185	2378
496	20250424	130500	43094785	2185	2185	2185	2185	0
497	20250424	130400	43094785	2185	2185	2185	2185	0
498	20250424	130300	43094785	2185	2185	2185	2185	0
499	20250424	130200	43094785	2185	2185	2185	2185	0
500	20250424	130100	43094785	2185	2185	2185	2185	0
501	20250424	130000	43094785	2185	2185	2185	2185	0
502	20250424	125900	43094785	2185	2185	2185	2185	0
503	20250424	125800	43094785	2185	2185	2185	2185	0
504	20250424	125700	43094785	2185	2185	2185	2185	0
505	20250424	125600	43094785	2185	2185	2185	2185	0
506	20250424	125500	43094785	2185	2185	2185	2185	0
507	20250424	125400	43094785	2185	2185	2185	2185	0
508	20250424	125300	43094785	2185	2185	2185	2185	0
509	20250424	125200	43094785	2185	2185	2185	2185	0
510	20250424	125100	43094785	2185	2185	2185	2185	0
511	20250424	125000	43094785	2185	2185	2185	2185	0
512	20250424	124900	43094785	2185	2185	2185	2185	0
513	20250424	124800	43094785	2185	2185	2185	2185	0
514	20250424	124700	43094785	2185	2185	2185	2185	0
515	20250424	124600	43094785	2185	2185	2185	2185	0
516	20250424	124500	43094785	2185	2185	2185	2185	0
517	20250424	124400	43094785	2185	2185	2185	2185	0
518	20250424	124300	43094785	2185	2185	2185	2185	0
519	20250424	124200	43094785	2185	2185	2185	2185	0
520	20250424	124100	43094785	2185	2185	2185	2185	0
521	20250424	124000	43094785	2185	2185	2185	2185	0
522	20250424	123900	43094785	2185	2185	2185	2185	0
523	20250424	123800	43094785	2185	2185	2185	2185	0
524	20250424	123700	43094785	2185	2185	2185	2185	0
525	20250424	123600	43094785	2185	2185	2185	2185	0
526	20250424	123500	43094785	2185	2185	2185	2185	0
527	20250424	123400	43094785	2185	2185	2185	2185	0
528	20250424	123300	43094785	2185	2185	2185	2185	0
529	20250424	123200	43094785	2185	2185	2185	2185	0
530	20250424	123100	43094785	2185	2185	2185	2185	0
531	20250424	123000	43094785	2185	2185	2185	2185	0
532	20250424	122900	43094785	2185	2185	2185	2185	120
533	20250424	122800	42832585	2190	2190	2190	2190	0
534	20250424	122700	42832585	2190	2190	2190	2190	0
535	20250424	122600	42832585	2190	2190	2190	2190	0
536	20250424	122500	42832585	2190	2190	2190	2190	0
537	20250424	122400	42832585	2190	2190	2190	2190	0
538	20250424	122300	42832585	2190	2190	2190	2190	0
539	20250424	122200	42832585	2190	2190	2190	2190	0
540	20250424	122100	42832585	2190	2190	2190	2190	0
541	20250424	122000	42832585	2190	2190	2190	2190	0
542	20250424	121900	42832585	2190	2190	2190	2190	0
543	20250424	121800	42832585	2190	2190	2190	2190	0
544	20250424	121700	42832585	2190	2190	2190	2190	0
545	20250424	121600	42832585	2190	2190	2190	2190	0
546	20250424	121500	42832585	2190	2190	2190	2190	0
547	20250424	121400	42832585	2190	2190	2190	2190	0
548	20250424	121300	42832585	2190	2190	2190	2190	0
549	20250424	121200	42832585	2190	2190	2190	2190	0
550	20250424	121100	42832585	2190	2190	2190	2190	0
551	20250424	121000	42832585	2190	2190	2190	2190	0
552	20250424	120900	42832585	2190	2190	2190	2190	0
553	20250424	120800	42832585	2190	2190	2190	2190	0
554	20250424	120700	42832585	2190	2190	2190	2190	0
555	20250424	120600	42832585	2190	2190	2190	2190	0
556	20250424	120500	42832585	2190	2190	2190	2190	0
557	20250424	120400	42832585	2190	2190	2190	2190	0
558	20250424	120300	42832585	2190	2190	2190	2190	0
559	20250424	120200	42832585	2190	2190	2190	2190	0
560	20250424	120100	42832585	2190	2190	2190	2190	0
561	20250424	120000	42832585	2190	2190	2190	2190	0
562	20250424	115900	42832585	2190	2190	2190	2190	0
563	20250424	115800	42832585	2190	2190	2190	2190	0
564	20250424	115700	42832585	2190	2190	2190	2190	0
565	20250424	115600	42832585	2190	2190	2190	2190	0
566	20250424	115500	42832585	2190	2190	2190	2190	0
567	20250424	115400	42832585	2190	2190	2190	2190	0
568	20250424	115300	42832585	2190	2190	2190	2190	0
569	20250424	115200	42832585	2190	2190	2190	2190	0
570	20250424	115100	42832585	2190	2190	2190	2190	0
571	20250424	115000	42832585	2190	2190	2190	2190	0
572	20250424	114900	42832585	2190	2190	2190	2190	0
573	20250424	114800	42832585	2190	2190	2190	2190	0
574	20250424	114700	42832585	2190	2190	2190	2190	0
575	20250424	114600	42832585	2190	2190	2190	2190	0
576	20250424	114500	42832585	2190	2190	2190	2190	0
577	20250424	114400	42832585	2190	2190	2190	2190	0
578	20250424	114300	42832585	2190	2190	2190	2190	0
579	20250424	114200	42832585	2190	2190	2190	2190	0
580	20250424	114100	42832585	2190	2190	2190	2190	0
581	20250424	114000	42832585	2190	2190	2190	2190	0
582	20250424	113900	42832585	2190	2190	2190	2190	0
583	20250424	113800	42832585	2190	2190	2190	2190	0
584	20250424	113700	42832585	2190	2190	2190	2190	0
585	20250424	113600	42832585	2190	2190	2190	2190	0
586	20250424	113500	42832585	2190	2190	2190	2190	0
587	20250424	113400	42832585	2190	2190	2190	2190	0
588	20250424	113300	42832585	2190	2190	2190	2190	0
589	20250424	113200	42832585	2190	2190	2190	2190	0
590	20250424	113100	42832585	2190	2190	2190	2190	82
591	20250424	113000	42653005	2180	2180	2180	2180	0
592	20250424	112900	42653005	2180	2180	2180	2180	0
593	20250424	112800	42653005	2180	2180	2180	2180	0
594	20250424	112700	42653005	2180	2180	2180	2180	0
595	20250424	112600	42653005	2180	2180	2180	2180	0
596	20250424	112500	42653005	2180	2180	2180	2180	0
597	20250424	112400	42653005	2180	2180	2180	2180	0
598	20250424	112300	42653005	2180	2180	2180	2180	0
599	20250424	112200	42653005	2180	2180	2180	2180	0
600	20250424	112100	42653005	2180	2180	2180	2180	0
601	20250424	112000	42653005	2180	2180	2180	2180	0
602	20250424	111900	42653005	2180	2180	2180	2180	0
603	20250424	111800	42653005	2180	2180	2180	2180	0
604	20250424	111700	42653005	2180	2180	2180	2180	0
605	20250424	111600	42653005	2180	2180	2180	2180	0
606	20250424	111500	42653005	2180	2180	2180	2180	0
607	20250424	111400	42653005	2180	2180	2180	2180	0
608	20250424	111300	42653005	2180	2180	2180	2180	0
609	20250424	111200	42653005	2180	2180	2180	2180	0
610	20250424	111100	42653005	2180	2180	2180	2180	44
611	20250424	111000	42557085	2180	2180	2180	2180	0
612	20250424	110900	42557085	2180	2180	2180	2180	0
613	20250424	110800	42557085	2180	2180	2180	2180	0
614	20250424	110700	42557085	2180	2180	2180	2180	0
615	20250424	110600	42557085	2180	2180	2180	2180	200
616	20250424	110500	42121085	2180	2180	2180	2180	0
617	20250424	110400	42121085	2180	2180	2180	2180	0
618	20250424	110300	42121085	2180	2180	2180	2180	0
619	20250424	110200	42121085	2180	2180	2180	2180	0
620	20250424	110100	42121085	2180	2180	2180	2180	0
621	20250424	110000	42121085	2180	2180	2180	2180	0
622	20250424	105900	42121085	2180	2180	2180	2180	0
623	20250424	105800	42121085	2180	2180	2180	2180	0
624	20250424	105700	42121085	2180	2180	2180	2180	0
625	20250424	105600	42121085	2180	2180	2180	2180	0
626	20250424	105500	42121085	2180	2180	2180	2180	0
627	20250424	105400	42121085	2180	2180	2180	2180	0
628	20250424	105300	42121085	2180	2180	2180	2180	0
629	20250424	105200	42121085	2180	2180	2180	2180	0
630	20250424	105100	42121085	2180	2180	2180	2180	0
631	20250424	105000	42121085	2180	2180	2180	2180	0
632	20250424	104900	42121085	2180	2180	2180	2180	0
633	20250424	104800	42121085	2180	2180	2180	2180	0
634	20250424	104700	42121085	2180	2180	2180	2180	0
635	20250424	104600	42121085	2180	2180	2180	2180	0
636	20250424	104500	42121085	2180	2180	2180	2180	80
637	20250424	104400	41946685	2180	2180	2180	2180	0
638	20250424	104300	41946685	2180	2180	2180	2180	0
639	20250424	104200	41946685	2180	2180	2180	2180	0
640	20250424	104100	41946685	2180	2180	2180	2180	0
641	20250424	104000	41946685	2180	2180	2180	2180	0
642	20250424	103900	41946685	2180	2180	2180	2180	0
643	20250424	103800	41946685	2180	2180	2180	2180	0
644	20250424	103700	41946685	2180	2180	2180	2180	0
645	20250424	103600	41946685	2180	2180	2180	2180	0
646	20250424	103500	41946685	2180	2180	2180	2180	0
647	20250424	103400	41946685	2180	2180	2180	2180	0
648	20250424	103300	41946685	2180	2175	2180	2175	475
649	20250424	103200	40911560	2175	2175	2175	2175	75
650	20250424	103100	40748435	2175	2175	2175	2175	75
651	20250424	103000	40585310	2175	2180	2180	2175	4075
652	20250424	102900	31702185	2175	2175	2180	2175	650
653	20250424	102800	30285935	2175	2175	2175	2175	75
654	20250424	102700	30122810	2175	2175	2175	2175	75
655	20250424	102600	29959685	2175	2175	2175	2175	150
656	20250424	102500	29633435	2175	2175	2175	2175	75
657	20250424	102400	29470310	2175	2175	2175	2175	75
658	20250424	102300	29307185	2175	2175	2175	2175	150
659	20250424	102200	28980935	2175	2175	2175	2175	75
660	20250424	102100	28817810	2180	2180	2180	2180	8035
661	20250424	102000	11301510	2180	2180	2180	2180	150
662	20250424	101900	10974510	2180	2180	2180	2180	75
663	20250424	101800	10811010	2180	2180	2180	2180	75
664	20250424	101700	10647510	2180	2180	2180	2180	150
665	20250424	101600	10320510	2180	2180	2180	2180	75
666	20250424	101500	10157010	2180	2180	2180	2180	75
667	20250424	101400	9993510	2180	2180	2180	2180	150
668	20250424	101300	9666510	2180	2180	2180	2180	1075
669	20250424	101200	7323010	2180	2180	2180	2180	75
670	20250424	101100	7159510	2180	2185	2185	2180	2327
671	20250424	101000	2075750	2185	2185	2185	2185	75
672	20250424	100900	1911875	2185	2185	2185	2185	75
673	20250424	100800	1748000	2185	2185	2185	2185	350
674	20250424	100700	983250	2185	2185	2185	2185	75
675	20250424	100600	819375	2185	2185	2185	2185	75
676	20250424	100500	655500	2185	2185	2185	2185	150
677	20250424	100400	327750	2185	2185	2185	2185	75
678	20250424	100300	163875	2185	2185	2185	2185	75
679	20250424	100200	0	2185	2185	2185	2185	0
680	20250424	100100	0	2185	2185	2185	2185	0
681	20250424	100000	0	2185	2185	2185	2185	0
682	20250424	095900	0	2185	2185	2185	2185	0
683	20250424	095800	0	2185	2185	2185	2185	0
684	20250424	095700	0	2185	2185	2185	2185	0
685	20250424	095600	0	2185	2185	2185	2185	0
686	20250424	095500	0	2185	2185	2185	2185	0
687	20250424	095400	0	2185	2185	2185	2185	0
688	20250424	095300	0	2185	2185	2185	2185	0
689	20250424	095200	0	2185	2185	2185	2185	0
690	20250424	095100	0	2185	2185	2185	2185	0
691	20250424	095000	0	2185	2185	2185	2185	0
692	20250424	094900	0	2185	2185	2185	2185	0
693	20250424	094800	0	2185	2185	2185	2185	0
694	20250424	094700	0	2185	2185	2185	2185	0
695	20250424	094600	0	2185	2185	2185	2185	0
696	20250424	094500	0	2185	2185	2185	2185	0
697	20250424	094400	0	2185	2185	2185	2185	0
698	20250424	094300	0	2185	2185	2185	2185	0
699	20250424	094200	0	2185	2185	2185	2185	0
700	20250424	094100	0	2185	2185	2185	2185	0
701	20250424	094000	0	2185	2185	2185	2185	0
702	20250424	093900	0	2185	2185	2185	2185	0
703	20250424	093800	0	2185	2185	2185	2185	0
704	20250424	093700	0	2185	2185	2185	2185	0
705	20250424	093600	0	2185	2185	2185	2185	0
706	20250424	093500	0	2185	2185	2185	2185	0
707	20250424	093400	0	2185	2185	2185	2185	0
708	20250424	093300	0	2185	2185	2185	2185	0
709	20250424	093200	0	2185	2185	2185	2185	0
710	20250424	093100	0	2185	2185	2185	2185	0
711	20250424	093000	0	2185	2185	2185	2185	0
712	20250424	092900	0	2185	2185	2185	2185	0
713	20250424	092800	0	2185	2185	2185	2185	0
714	20250424	092700	0	2185	2185	2185	2185	0
715	20250424	092600	0	2185	2185	2185	2185	0
716	20250424	092500	0	2185	2185	2185	2185	0
717	20250424	092400	0	2185	2185	2185	2185	0
718	20250424	092300	0	2185	2185	2185	2185	0
719	20250424	092200	0	2185	2185	2185	2185	0
720	20250424	092100	0	2185	2185	2185	2185	0
721	20250424	092000	0	2185	2185	2185	2185	0
722	20250424	091900	0	2185	2185	2185	2185	0
723	20250424	091800	0	2185	2185	2185	2185	0
724	20250424	091700	0	2185	2185	2185	2185	0
725	20250424	091600	0	2185	2185	2185	2185	0
726	20250424	091500	0	2185	2185	2185	2185	0
727	20250424	091400	0	2185	2185	2185	2185	0
728	20250424	091300	0	2185	2185	2185	2185	0
729	20250424	091200	0	2185	2185	2185	2185	0
730	20250424	091100	0	2185	2185	2185	2185	0
731	20250424	091000	0	2185	2185	2185	2185	0
732	20250424	090900	0	2185	2185	2185	2185	0
733	20250424	090800	0	2185	2185	2185	2185	0
734	20250424	090700	0	2185	2185	2185	2185	0
735	20250424	090600	0	2185	2185	2185	2185	0
736	20250424	090500	0	2185	2185	2185	2185	0
737	20250424	090400	0	2185	2185	2185	2185	0
738	20250424	090300	0	2185	2185	2185	2185	0
739	20250424	090200	0	2185	2185	2185	2185	0
740	20250424	090100	0	2185	2185	2185	2185	0
741	20250424	090000	0	2185	2185	2185	2185	0