KissMeData/173940/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201000	5872886	2860	2860	2860	2860	6
3	20250402	200900	5872886	2860	2860	2860	2860	0
4	20250402	200800	5872886	2860	2860	2860	2860	0
5	20250402	200700	5872886	2860	2860	2860	2860	0
6	20250402	200600	5872886	2860	2860	2860	2860	0
7	20250402	200500	5872886	2860	2860	2860	2860	0
8	20250402	200400	5872886	2860	2860	2860	2860	0
9	20250402	200300	5872886	2860	2860	2860	2860	0
10	20250402	200200	5872886	2860	2860	2860	2860	0
11	20250402	200100	5872886	2860	2860	2860	2860	0
12	20250402	200000	5872886	2860	2860	2860	2860	0
13	20250402	195900	5872886	2860	2860	2860	2860	0
14	20250402	195800	5872886	2860	2860	2860	2860	0
15	20250402	195700	5872886	2860	2860	2860	2860	0
16	20250402	195600	5872886	2860	2860	2860	2860	0
17	20250402	195500	5872886	2860	2860	2860	2860	0
18	20250402	195400	5872886	2860	2860	2860	2860	0
19	20250402	195300	5872886	2860	2860	2860	2860	0
20	20250402	195200	5872886	2860	2860	2860	2860	0
21	20250402	195100	5872886	2860	2860	2860	2860	0
22	20250402	195000	5872886	2860	2860	2860	2860	0
23	20250402	194900	5872886	2860	2860	2860	2860	0
24	20250402	194800	5872886	2860	2860	2860	2860	0
25	20250402	194700	5872886	2860	2860	2860	2860	0
26	20250402	194600	5872886	2860	2860	2860	2860	0
27	20250402	194500	5872886	2860	2860	2860	2860	0
28	20250402	194400	5872886	2860	2860	2860	2860	0
29	20250402	194300	5872886	2860	2860	2860	2860	0
30	20250402	194200	5872886	2860	2860	2860	2860	0
31	20250402	194100	5872886	2860	2860	2860	2860	0
32	20250402	194000	5872886	2860	2860	2860	2860	6
33	20250402	193900	5872886	2860	2860	2860	2860	0
34	20250402	193800	5872886	2860	2860	2860	2860	0
35	20250402	193700	5872886	2860	2860	2860	2860	0
36	20250402	193600	5872886	2860	2860	2860	2860	0
37	20250402	193500	5872886	2860	2860	2860	2860	0
38	20250402	193400	5872886	2860	2860	2860	2860	0
39	20250402	193300	5872886	2860	2860	2860	2860	0
40	20250402	193200	5872886	2860	2860	2860	2860	0
41	20250402	193100	5872886	2860	2860	2860	2860	0
42	20250402	193000	5872886	2860	2860	2860	2860	0
43	20250402	192900	5872886	2860	2860	2860	2860	0
44	20250402	192800	5872886	2860	2860	2860	2860	0
45	20250402	192700	5872886	2860	2860	2860	2860	0
46	20250402	192600	5872886	2860	2860	2860	2860	0
47	20250402	192500	5872886	2860	2860	2860	2860	0
48	20250402	192400	5872886	2860	2860	2860	2860	0
49	20250402	192300	5872886	2860	2860	2860	2860	0
50	20250402	192200	5872886	2860	2860	2860	2860	0
51	20250402	192100	5872886	2860	2860	2860	2860	0
52	20250402	192000	5872886	2860	2860	2860	2860	0
53	20250402	191900	5872886	2860	2860	2860	2860	0
54	20250402	191800	5872886	2860	2860	2860	2860	0
55	20250402	191700	5872886	2860	2860	2860	2860	0
56	20250402	191600	5872886	2860	2860	2860	2860	0
57	20250402	191500	5872886	2860	2860	2860	2860	0
58	20250402	191400	5872886	2860	2860	2860	2860	0
59	20250402	191300	5872886	2860	2860	2860	2860	0
60	20250402	191200	5872886	2860	2860	2860	2860	0
61	20250402	191100	5872886	2860	2860	2860	2860	0
62	20250402	191000	5872886	2860	2860	2860	2860	6
63	20250402	190900	5872886	2860	2860	2860	2860	0
64	20250402	190800	5872886	2860	2860	2860	2860	0
65	20250402	190700	5872886	2860	2860	2860	2860	0
66	20250402	190600	5872886	2860	2860	2860	2860	0
67	20250402	190500	5872886	2860	2860	2860	2860	0
68	20250402	190400	5872886	2860	2860	2860	2860	0
69	20250402	190300	5872886	2860	2860	2860	2860	0
70	20250402	190200	5872886	2860	2860	2860	2860	0
71	20250402	190100	5872886	2860	2860	2860	2860	0
72	20250402	190000	5872886	2860	2860	2860	2860	0
73	20250402	185900	5872886	2860	2860	2860	2860	0
74	20250402	185800	5872886	2860	2860	2860	2860	0
75	20250402	185700	5872886	2860	2860	2860	2860	0
76	20250402	185600	5872886	2860	2860	2860	2860	0
77	20250402	185500	5872886	2860	2860	2860	2860	0
78	20250402	185400	5872886	2860	2860	2860	2860	0
79	20250402	185300	5872886	2860	2860	2860	2860	0
80	20250402	185200	5872886	2860	2860	2860	2860	0
81	20250402	185100	5872886	2860	2860	2860	2860	0
82	20250402	185000	5872886	2860	2860	2860	2860	0
83	20250402	184900	5872886	2860	2860	2860	2860	0
84	20250402	184800	5872886	2860	2860	2860	2860	0
85	20250402	184700	5872886	2860	2860	2860	2860	0
86	20250402	184600	5872886	2860	2860	2860	2860	0
87	20250402	184500	5872886	2860	2860	2860	2860	0
88	20250402	184400	5872886	2860	2860	2860	2860	0
89	20250402	184300	5872886	2860	2860	2860	2860	0
90	20250402	184200	5872886	2860	2860	2860	2860	0
91	20250402	184100	5872886	2860	2860	2860	2860	0
92	20250402	184000	5872886	2860	2860	2860	2860	6
93	20250402	183900	5872886	2860	2860	2860	2860	0
94	20250402	183800	5872886	2860	2860	2860	2860	0
95	20250402	183700	5872886	2860	2860	2860	2860	0
96	20250402	183600	5872886	2860	2860	2860	2860	0
97	20250402	183500	5872886	2860	2860	2860	2860	0
98	20250402	183400	5872886	2860	2860	2860	2860	0
99	20250402	183300	5872886	2860	2860	2860	2860	0
100	20250402	183200	5872886	2860	2860	2860	2860	0
101	20250402	183100	5872886	2860	2860	2860	2860	0
102	20250402	183000	5872886	2860	2860	2860	2860	0
103	20250402	182900	5872886	2860	2860	2860	2860	0
104	20250402	182800	5872886	2860	2860	2860	2860	0
105	20250402	182700	5872886	2860	2860	2860	2860	0
106	20250402	182600	5872886	2860	2860	2860	2860	0
107	20250402	182500	5872886	2860	2860	2860	2860	0
108	20250402	182400	5872886	2860	2860	2860	2860	0
109	20250402	182300	5872886	2860	2860	2860	2860	0
110	20250402	182200	5872886	2860	2860	2860	2860	0
111	20250402	182100	5872886	2860	2860	2860	2860	0
112	20250402	182000	5872886	2860	2860	2860	2860	0
113	20250402	181900	5872886	2860	2860	2860	2860	0
114	20250402	181800	5872886	2860	2860	2860	2860	0
115	20250402	181700	5872886	2860	2860	2860	2860	0
116	20250402	181600	5872886	2860	2860	2860	2860	0
117	20250402	181500	5872886	2860	2860	2860	2860	0
118	20250402	181400	5872886	2860	2860	2860	2860	0
119	20250402	181300	5872886	2860	2860	2860	2860	0
120	20250402	181200	5872886	2860	2860	2860	2860	0
121	20250402	181100	5872886	2860	2860	2860	2860	0
122	20250402	181000	5872886	2860	2860	2860	2860	6
123	20250402	180900	5872886	2860	2860	2860	2860	0
124	20250402	180800	5872886	2860	2860	2860	2860	0
125	20250402	180700	5872886	2860	2860	2860	2860	0
126	20250402	180600	5872886	2860	2860	2860	2860	0
127	20250402	180500	5872886	2860	2860	2860	2860	0
128	20250402	180400	5872886	2860	2860	2860	2860	0
129	20250402	180300	5872886	2860	2860	2860	2860	0
130	20250402	180200	5872886	2860	2860	2860	2860	0
131	20250402	180100	5872886	2860	2860	2860	2860	0
132	20250402	180000	5872886	2860	2860	2860	2860	0
133	20250402	175900	5872886	2860	2860	2860	2860	0
134	20250402	175800	5872886	2860	2860	2860	2860	0
135	20250402	175700	5872886	2860	2860	2860	2860	0
136	20250402	175600	5872886	2860	2860	2860	2860	0
137	20250402	175500	5872886	2860	2860	2860	2860	0
138	20250402	175400	5872886	2860	2860	2860	2860	0
139	20250402	175300	5872886	2860	2860	2860	2860	0
140	20250402	175200	5872886	2860	2860	2860	2860	0
141	20250402	175100	5872886	2860	2860	2860	2860	0
142	20250402	175000	5872886	2860	2860	2860	2860	0
143	20250402	174900	5872886	2860	2860	2860	2860	0
144	20250402	174800	5872886	2860	2860	2860	2860	0
145	20250402	174700	5872886	2860	2860	2860	2860	0
146	20250402	174600	5872886	2860	2860	2860	2860	0
147	20250402	174500	5872886	2860	2860	2860	2860	0
148	20250402	174400	5872886	2860	2860	2860	2860	0
149	20250402	174300	5872886	2860	2860	2860	2860	0
150	20250402	174200	5872886	2860	2860	2860	2860	0
151	20250402	174100	5872886	2860	2860	2860	2860	0
152	20250402	174000	5872886	2860	2860	2860	2860	6
153	20250402	173900	5872886	2860	2860	2860	2860	0
154	20250402	173800	5872886	2860	2860	2860	2860	0
155	20250402	173700	5872886	2860	2860	2860	2860	0
156	20250402	173600	5872886	2860	2860	2860	2860	0
157	20250402	173500	5872886	2860	2860	2860	2860	0
158	20250402	173400	5872886	2860	2860	2860	2860	0
159	20250402	173300	5872886	2860	2860	2860	2860	0
160	20250402	173200	5872886	2860	2860	2860	2860	0
161	20250402	173100	5872886	2860	2860	2860	2860	0
162	20250402	173000	5872886	2860	2860	2860	2860	0
163	20250402	172900	5872886	2860	2860	2860	2860	0
164	20250402	172800	5872886	2860	2860	2860	2860	0
165	20250402	172700	5872886	2860	2860	2860	2860	0
166	20250402	172600	5872886	2860	2860	2860	2860	0
167	20250402	172500	5872886	2860	2860	2860	2860	0
168	20250402	172400	5872886	2860	2860	2860	2860	0
169	20250402	172300	5872886	2860	2860	2860	2860	0
170	20250402	172200	5872886	2860	2860	2860	2860	0
171	20250402	172100	5872886	2860	2860	2860	2860	0
172	20250402	172000	5872886	2860	2860	2860	2860	0
173	20250402	171900	5872886	2860	2860	2860	2860	0
174	20250402	171800	5872886	2860	2860	2860	2860	0
175	20250402	171700	5872886	2860	2860	2860	2860	0
176	20250402	171600	5872886	2860	2860	2860	2860	0
177	20250402	171500	5872886	2860	2860	2860	2860	0
178	20250402	171400	5872886	2860	2860	2860	2860	0
179	20250402	171300	5872886	2860	2860	2860	2860	0
180	20250402	171200	5872886	2860	2860	2860	2860	0
181	20250402	171100	5872886	2860	2860	2860	2860	0
182	20250402	171000	5872886	2860	2860	2860	2860	6
183	20250402	170900	5872886	2860	2860	2860	2860	0
184	20250402	170800	5872886	2860	2860	2860	2860	0
185	20250402	170700	5872886	2860	2860	2860	2860	0
186	20250402	170600	5872886	2860	2860	2860	2860	0
187	20250402	170500	5872886	2860	2860	2860	2860	0
188	20250402	170400	5872886	2860	2860	2860	2860	0
189	20250402	170300	5872886	2860	2860	2860	2860	0
190	20250402	170200	5872886	2860	2860	2860	2860	0
191	20250402	170100	5872886	2860	2860	2860	2860	0
192	20250402	170000	5872886	2860	2860	2860	2860	0
193	20250402	165900	5872886	2860	2860	2860	2860	0
194	20250402	165800	5872886	2860	2860	2860	2860	0
195	20250402	165700	5872886	2860	2860	2860	2860	0
196	20250402	165600	5872886	2860	2860	2860	2860	0
197	20250402	165500	5872886	2860	2860	2860	2860	0
198	20250402	165400	5872886	2860	2860	2860	2860	0
199	20250402	165300	5872886	2860	2860	2860	2860	0
200	20250402	165200	5872886	2860	2860	2860	2860	0
201	20250402	165100	5872886	2860	2860	2860	2860	0
202	20250402	165000	5872886	2860	2860	2860	2860	0
203	20250402	164900	5872886	2860	2860	2860	2860	0
204	20250402	164800	5872886	2860	2860	2860	2860	0
205	20250402	164700	5872886	2860	2860	2860	2860	0
206	20250402	164600	5872886	2860	2860	2860	2860	0
207	20250402	164500	5872886	2860	2860	2860	2860	0
208	20250402	164400	5872886	2860	2860	2860	2860	0
209	20250402	164300	5872886	2860	2860	2860	2860	0
210	20250402	164200	5872886	2860	2860	2860	2860	0
211	20250402	164100	5872886	2860	2860	2860	2860	0
212	20250402	164000	5872886	2860	2860	2860	2860	6
213	20250402	163900	5872886	2860	2860	2860	2860	0
214	20250402	163800	5872886	2860	2860	2860	2860	0
215	20250402	163700	5872886	2860	2860	2860	2860	0
216	20250402	163600	5872886	2860	2860	2860	2860	0
217	20250402	163500	5872886	2860	2860	2860	2860	0
218	20250402	163400	5872886	2860	2860	2860	2860	0
219	20250402	163300	5872886	2860	2860	2860	2860	0
220	20250402	163200	5872886	2860	2860	2860	2860	0
221	20250402	163100	5872886	2860	2860	2860	2860	0
222	20250402	163000	5872886	2860	2860	2860	2860	0
223	20250402	162900	5872886	2860	2860	2860	2860	0
224	20250402	162800	5872886	2860	2860	2860	2860	0
225	20250402	162700	5872886	2860	2860	2860	2860	0
226	20250402	162600	5872886	2860	2860	2860	2860	0
227	20250402	162500	5872886	2860	2860	2860	2860	0
228	20250402	162400	5872886	2860	2860	2860	2860	0
229	20250402	162300	5872886	2860	2860	2860	2860	0
230	20250402	162200	5872886	2860	2860	2860	2860	0
231	20250402	162100	5872886	2860	2860	2860	2860	0
232	20250402	162000	5872886	2860	2860	2860	2860	0
233	20250402	161900	5872886	2860	2860	2860	2860	0
234	20250402	161800	5872886	2860	2860	2860	2860	0
235	20250402	161700	5872886	2860	2860	2860	2860	0
236	20250402	161600	5872886	2860	2860	2860	2860	0
237	20250402	161500	5872886	2860	2860	2860	2860	0
238	20250402	161400	5872886	2860	2860	2860	2860	0
239	20250402	161300	5872886	2860	2860	2860	2860	0
240	20250402	161200	5872886	2860	2860	2860	2860	0
241	20250402	161100	5872886	2860	2860	2860	2860	0
242	20250402	161000	5872886	2860	2860	2860	2860	6
243	20250402	160900	5872886	2860	2860	2860	2860	0
244	20250402	160800	5872886	2860	2860	2860	2860	0
245	20250402	160700	5872886	2860	2860	2860	2860	0
246	20250402	160600	5872886	2860	2860	2860	2860	0
247	20250402	160500	5872886	2860	2860	2860	2860	0
248	20250402	160400	5872886	2860	2860	2860	2860	0
249	20250402	160300	5872886	2860	2860	2860	2860	0
250	20250402	160200	5872886	2860	2860	2860	2860	0
251	20250402	160100	5872886	2860	2860	2860	2860	0
252	20250402	160000	5872886	2860	2860	2860	2860	0
253	20250402	155900	5872886	2860	2860	2860	2860	0
254	20250402	155800	5872886	2860	2860	2860	2860	0
255	20250402	155700	5872886	2860	2860	2860	2860	0
256	20250402	155600	5872886	2860	2860	2860	2860	0
257	20250402	155500	5872886	2860	2860	2860	2860	0
258	20250402	155400	5872886	2860	2860	2860	2860	0
259	20250402	155300	5872886	2860	2860	2860	2860	0
260	20250402	155200	5872886	2860	2860	2860	2860	0
261	20250402	155100	5872886	2860	2860	2860	2860	0
262	20250402	155000	5872886	2860	2860	2860	2860	0
263	20250402	154900	5872886	2860	2860	2860	2860	0
264	20250402	154800	5872886	2860	2860	2860	2860	0
265	20250402	154700	5872886	2860	2860	2860	2860	0
266	20250402	154600	5872886	2860	2860	2860	2860	0
267	20250402	154500	5872886	2860	2860	2860	2860	0
268	20250402	154400	5872886	2860	2860	2860	2860	0
269	20250402	154300	5872886	2860	2860	2860	2860	0
270	20250402	154200	5872886	2860	2860	2860	2860	0
271	20250402	154100	5872886	2860	2860	2860	2860	0
272	20250402	154000	5872886	2860	2860	2860	2860	6
273	20250402	153900	5872886	2860	2860	2860	2860	0
274	20250402	153800	5872886	2860	2860	2860	2860	0
275	20250402	153700	5872886	2860	2860	2860	2860	0
276	20250402	153600	5872886	2860	2860	2860	2860	0
277	20250402	153500	5872886	2860	2860	2860	2860	0
278	20250402	153400	5872886	2860	2860	2860	2860	0
279	20250402	153300	5872886	2860	2860	2860	2860	0
280	20250402	153200	5872886	2860	2860	2860	2860	0
281	20250402	153100	5872886	2860	2860	2860	2860	0
282	20250402	153000	5872886	2860	2860	2860	2860	6
283	20250402	152900	5855726	2860	2860	2860	2860	0
284	20250402	152800	5855726	2860	2860	2860	2860	0
285	20250402	152700	5855726	2860	2860	2860	2860	0
286	20250402	152600	5855726	2860	2860	2860	2860	0
287	20250402	152500	5855726	2860	2860	2860	2860	0
288	20250402	152400	5855726	2860	2860	2860	2860	0
289	20250402	152300	5855726	2860	2860	2860	2860	0
290	20250402	152200	5855726	2860	2860	2860	2860	0
291	20250402	152100	5855726	2860	2860	2860	2860	0
292	20250402	152000	5855726	2860	2860	2860	2860	0
293	20250402	151900	5855726	2860	2860	2860	2860	0
294	20250402	151800	5855726	2860	2860	2860	2860	0
295	20250402	151700	5855726	2860	2860	2860	2860	0
296	20250402	151600	5855726	2860	2860	2860	2860	0
297	20250402	151500	5855726	2860	2860	2860	2860	0
298	20250402	151400	5855726	2860	2860	2860	2860	1
299	20250402	151300	5852866	2865	2865	2865	2865	0
300	20250402	151200	5852866	2865	2865	2865	2865	0
301	20250402	151100	5852866	2865	2865	2865	2865	0
302	20250402	151000	5852866	2865	2865	2865	2865	0
303	20250402	150900	5852866	2865	2865	2865	2865	0
304	20250402	150800	5852866	2865	2865	2865	2865	0
305	20250402	150700	5852866	2865	2865	2865	2865	0
306	20250402	150600	5852866	2865	2865	2865	2865	0
307	20250402	150500	5852866	2865	2865	2865	2865	0
308	20250402	150400	5852866	2865	2865	2865	2865	0
309	20250402	150300	5852866	2865	2865	2865	2865	0
310	20250402	150200	5852866	2865	2865	2865	2865	0
311	20250402	150100	5852866	2865	2865	2865	2865	0
312	20250402	150000	5852866	2865	2865	2865	2865	0
313	20250402	145900	5852866	2865	2865	2865	2865	0
314	20250402	145800	5852866	2865	2865	2865	2865	0
315	20250402	145700	5852866	2865	2865	2865	2865	0
316	20250402	145600	5852866	2865	2865	2865	2865	0
317	20250402	145500	5852866	2865	2865	2865	2865	0
318	20250402	145400	5852866	2865	2865	2865	2865	0
319	20250402	145300	5852866	2865	2865	2865	2865	0
320	20250402	145200	5852866	2865	2865	2865	2865	0
321	20250402	145100	5852866	2865	2865	2865	2865	0
322	20250402	145000	5852866	2865	2865	2865	2865	0
323	20250402	144900	5852866	2865	2865	2865	2865	0
324	20250402	144800	5852866	2865	2865	2865	2865	0
325	20250402	144700	5852866	2865	2865	2865	2865	0
326	20250402	144600	5852866	2865	2865	2865	2865	0
327	20250402	144500	5852866	2865	2865	2865	2865	0
328	20250402	144400	5852866	2865	2865	2865	2865	0
329	20250402	144300	5852866	2865	2865	2865	2865	0
330	20250402	144200	5852866	2865	2865	2865	2865	0
331	20250402	144100	5852866	2865	2865	2865	2865	0
332	20250402	144000	5852866	2865	2865	2865	2865	0
333	20250402	143900	5852866	2865	2865	2865	2865	0
334	20250402	143800	5852866	2865	2865	2865	2865	0
335	20250402	143700	5852866	2865	2825	2865	2825	100
336	20250402	143600	5568886	2815	2815	2815	2815	0
337	20250402	143500	5568886	2815	2815	2815	2815	0
338	20250402	143400	5568886	2815	2815	2815	2815	0
339	20250402	143300	5568886	2815	2815	2815	2815	0
340	20250402	143200	5568886	2815	2815	2815	2815	0
341	20250402	143100	5568886	2815	2815	2815	2815	0
342	20250402	143000	5568886	2815	2815	2815	2815	0
343	20250402	142900	5568886	2815	2815	2815	2815	0
344	20250402	142800	5568886	2815	2815	2815	2815	0
345	20250402	142700	5568886	2815	2815	2815	2815	0
346	20250402	142600	5568886	2815	2815	2815	2815	0
347	20250402	142500	5568886	2815	2815	2815	2815	0
348	20250402	142400	5568886	2815	2815	2815	2815	0
349	20250402	142300	5568886	2815	2815	2815	2815	0
350	20250402	142200	5568886	2815	2815	2815	2815	0
351	20250402	142100	5568886	2815	2815	2815	2815	0
352	20250402	142000	5568886	2815	2815	2815	2815	0
353	20250402	141900	5568886	2815	2815	2815	2815	0
354	20250402	141800	5568886	2815	2815	2815	2815	0
355	20250402	141700	5568886	2815	2815	2815	2815	0
356	20250402	141600	5568886	2815	2820	2820	2815	5
357	20250402	141500	5554796	2820	2820	2820	2820	0
358	20250402	141400	5554796	2820	2820	2820	2820	0
359	20250402	141300	5554796	2820	2820	2820	2820	0
360	20250402	141200	5554796	2820	2820	2820	2820	0
361	20250402	141100	5554796	2820	2820	2820	2820	0
362	20250402	141000	5554796	2820	2820	2820	2820	0
363	20250402	140900	5554796	2820	2820	2820	2820	0
364	20250402	140800	5554796	2820	2820	2820	2820	0
365	20250402	140700	5554796	2820	2820	2820	2820	0
366	20250402	140600	5554796	2820	2820	2820	2820	0
367	20250402	140500	5554796	2820	2820	2820	2820	0
368	20250402	140400	5554796	2820	2820	2820	2820	0
369	20250402	140300	5554796	2820	2820	2820	2820	0
370	20250402	140200	5554796	2820	2820	2820	2820	0
371	20250402	140100	5554796	2820	2820	2820	2820	0
372	20250402	140000	5554796	2820	2820	2820	2820	0
373	20250402	135900	5554796	2820	2820	2820	2820	0
374	20250402	135800	5554796	2820	2820	2820	2820	0
375	20250402	135700	5554796	2820	2820	2820	2820	0
376	20250402	135600	5554796	2820	2820	2820	2820	0
377	20250402	135500	5554796	2820	2820	2820	2820	0
378	20250402	135400	5554796	2820	2820	2820	2820	0
379	20250402	135300	5554796	2820	2820	2820	2820	0
380	20250402	135200	5554796	2820	2820	2820	2820	0
381	20250402	135100	5554796	2820	2820	2820	2820	0
382	20250402	135000	5554796	2820	2820	2820	2820	0
383	20250402	134900	5554796	2820	2820	2820	2820	0
384	20250402	134800	5554796	2820	2820	2820	2820	0
385	20250402	134700	5554796	2820	2820	2820	2820	0
386	20250402	134600	5554796	2820	2820	2820	2820	0
387	20250402	134500	5554796	2820	2820	2820	2820	0
388	20250402	134400	5554796	2820	2820	2820	2820	0
389	20250402	134300	5554796	2820	2820	2820	2820	0
390	20250402	134200	5554796	2820	2820	2820	2820	0
391	20250402	134100	5554796	2820	2820	2820	2820	0
392	20250402	134000	5554796	2820	2820	2820	2820	0
393	20250402	133900	5554796	2820	2820	2820	2820	0
394	20250402	133800	5554796	2820	2820	2820	2820	0
395	20250402	133700	5554796	2820	2820	2820	2820	0
396	20250402	133600	5554796	2820	2820	2820	2820	0
397	20250402	133500	5554796	2820	2820	2820	2820	0
398	20250402	133400	5554796	2820	2820	2820	2820	0
399	20250402	133300	5554796	2820	2820	2820	2820	0
400	20250402	133200	5554796	2820	2820	2820	2820	0
401	20250402	133100	5554796	2820	2820	2820	2820	0
402	20250402	133000	5554796	2820	2820	2820	2820	0
403	20250402	132900	5554796	2820	2820	2820	2820	0
404	20250402	132800	5554796	2820	2820	2820	2820	0
405	20250402	132700	5554796	2820	2820	2820	2820	0
406	20250402	132600	5554796	2820	2820	2820	2820	0
407	20250402	132500	5554796	2820	2820	2820	2820	0
408	20250402	132400	5554796	2820	2820	2820	2820	0
409	20250402	132300	5554796	2820	2820	2820	2820	0
410	20250402	132200	5554796	2820	2820	2820	2820	0
411	20250402	132100	5554796	2820	2820	2820	2820	0
412	20250402	132000	5554796	2820	2820	2820	2820	0
413	20250402	131900	5554796	2820	2820	2820	2820	0
414	20250402	131800	5554796	2820	2820	2820	2820	0
415	20250402	131700	5554796	2820	2820	2820	2820	0
416	20250402	131600	5554796	2820	2820	2820	2820	0
417	20250402	131500	5554796	2820	2820	2820	2820	0
418	20250402	131400	5554796	2820	2820	2820	2820	0
419	20250402	131300	5554796	2820	2820	2820	2820	0
420	20250402	131200	5554796	2820	2820	2820	2820	0
421	20250402	131100	5554796	2820	2820	2820	2820	0
422	20250402	131000	5554796	2820	2820	2820	2820	0
423	20250402	130900	5554796	2820	2820	2820	2820	100
424	20250402	130800	5272796	2825	2825	2825	2825	100
425	20250402	130700	4990296	2810	2810	2810	2810	0
426	20250402	130600	4990296	2810	2810	2810	2810	0
427	20250402	130500	4990296	2810	2810	2810	2810	274
428	20250402	130400	4220356	2810	2810	2810	2810	0
429	20250402	130300	4220356	2810	2810	2810	2810	0
430	20250402	130200	4220356	2810	2810	2810	2810	0
431	20250402	130100	4220356	2810	2810	2810	2810	0
432	20250402	130000	4220356	2810	2810	2810	2810	0
433	20250402	125900	4220356	2810	2810	2810	2810	0
434	20250402	125800	4220356	2810	2810	2810	2810	0
435	20250402	125700	4220356	2810	2815	2815	2810	1009
436	20250402	125600	1385016	2825	2825	2825	2825	0
437	20250402	125500	1385016	2825	2825	2825	2825	0
438	20250402	125400	1385016	2825	2825	2825	2825	0
439	20250402	125300	1385016	2825	2825	2825	2825	0
440	20250402	125200	1385016	2825	2825	2825	2825	0
441	20250402	125100	1385016	2825	2825	2825	2825	0
442	20250402	125000	1385016	2825	2825	2825	2825	10
443	20250402	124900	1356766	2825	2825	2825	2825	0
444	20250402	124800	1356766	2825	2825	2825	2825	0
445	20250402	124700	1356766	2825	2825	2825	2825	0
446	20250402	124600	1356766	2825	2825	2825	2825	0
447	20250402	124500	1356766	2825	2825	2825	2825	0
448	20250402	124400	1356766	2825	2825	2825	2825	0
449	20250402	124300	1356766	2825	2825	2825	2825	0
450	20250402	124200	1356766	2825	2825	2825	2825	0
451	20250402	124100	1356766	2825	2825	2825	2825	0
452	20250402	124000	1356766	2825	2825	2825	2825	0
453	20250402	123900	1356766	2825	2825	2825	2825	0
454	20250402	123800	1356766	2825	2825	2825	2825	0
455	20250402	123700	1356766	2825	2825	2825	2825	0
456	20250402	123600	1356766	2825	2825	2825	2825	0
457	20250402	123500	1356766	2825	2825	2825	2825	0
458	20250402	123400	1356766	2825	2825	2825	2825	0
459	20250402	123300	1356766	2825	2825	2825	2825	0
460	20250402	123200	1356766	2825	2825	2825	2825	0
461	20250402	123100	1356766	2825	2825	2825	2825	0
462	20250402	123000	1356766	2825	2825	2825	2825	5
463	20250402	122900	1342641	2810	2810	2810	2810	0
464	20250402	122800	1342641	2810	2810	2810	2810	0
465	20250402	122700	1342641	2810	2810	2810	2810	0
466	20250402	122600	1342641	2810	2810	2810	2810	0
467	20250402	122500	1342641	2810	2810	2810	2810	0
468	20250402	122400	1342641	2810	2810	2810	2810	0
469	20250402	122300	1342641	2810	2810	2810	2810	0
470	20250402	122200	1342641	2810	2810	2810	2810	0
471	20250402	122100	1342641	2810	2810	2810	2810	0
472	20250402	122000	1342641	2810	2810	2810	2810	0
473	20250402	121900	1342641	2810	2810	2810	2810	0
474	20250402	121800	1342641	2810	2810	2810	2810	0
475	20250402	121700	1342641	2810	2810	2810	2810	0
476	20250402	121600	1342641	2810	2810	2810	2810	0
477	20250402	121500	1342641	2810	2810	2810	2810	0
478	20250402	121400	1342641	2810	2810	2810	2810	0
479	20250402	121300	1342641	2810	2810	2810	2810	0
480	20250402	121200	1342641	2810	2810	2810	2810	0
481	20250402	121100	1342641	2810	2810	2810	2810	0
482	20250402	121000	1342641	2810	2810	2810	2810	0
483	20250402	120900	1342641	2810	2810	2810	2810	0
484	20250402	120800	1342641	2810	2810	2810	2810	0
485	20250402	120700	1342641	2810	2810	2810	2810	0
486	20250402	120600	1342641	2810	2810	2810	2810	0
487	20250402	120500	1342641	2810	2810	2810	2810	0
488	20250402	120400	1342641	2810	2810	2810	2810	0
489	20250402	120300	1342641	2810	2810	2810	2810	0
490	20250402	120200	1342641	2810	2810	2810	2810	0
491	20250402	120100	1342641	2810	2810	2810	2810	0
492	20250402	120000	1342641	2810	2810	2810	2810	0
493	20250402	115900	1342641	2810	2810	2810	2810	0
494	20250402	115800	1342641	2810	2810	2810	2810	0
495	20250402	115700	1342641	2810	2810	2810	2810	0
496	20250402	115600	1342641	2810	2810	2810	2810	0
497	20250402	115500	1342641	2810	2810	2810	2810	0
498	20250402	115400	1342641	2810	2810	2810	2810	0
499	20250402	115300	1342641	2810	2810	2810	2810	0
500	20250402	115200	1342641	2810	2810	2810	2810	0
501	20250402	115100	1342641	2810	2810	2810	2810	0
502	20250402	115000	1342641	2810	2810	2810	2810	0
503	20250402	114900	1342641	2810	2810	2810	2810	0
504	20250402	114800	1342641	2810	2810	2810	2810	0
505	20250402	114700	1342641	2810	2810	2810	2810	0
506	20250402	114600	1342641	2810	2810	2810	2810	0
507	20250402	114500	1342641	2810	2810	2810	2810	0
508	20250402	114400	1342641	2810	2810	2810	2810	0
509	20250402	114300	1342641	2810	2810	2810	2810	0
510	20250402	114200	1342641	2810	2810	2810	2810	0
511	20250402	114100	1342641	2810	2810	2810	2810	0
512	20250402	114000	1342641	2810	2810	2810	2810	0
513	20250402	113900	1342641	2810	2810	2810	2810	0
514	20250402	113800	1342641	2810	2810	2810	2810	0
515	20250402	113700	1342641	2810	2810	2810	2810	0
516	20250402	113600	1342641	2810	2810	2810	2810	0
517	20250402	113500	1342641	2810	2810	2810	2810	0
518	20250402	113400	1342641	2810	2810	2810	2810	0
519	20250402	113300	1342641	2810	2810	2810	2810	0
520	20250402	113200	1342641	2810	2810	2810	2810	0
521	20250402	113100	1342641	2810	2810	2810	2810	0
522	20250402	113000	1342641	2810	2810	2810	2810	0
523	20250402	112900	1342641	2810	2810	2810	2810	0
524	20250402	112800	1342641	2810	2810	2810	2810	0
525	20250402	112700	1342641	2810	2810	2810	2810	0
526	20250402	112600	1342641	2810	2810	2810	2810	0
527	20250402	112500	1342641	2810	2810	2810	2810	0
528	20250402	112400	1342641	2810	2810	2810	2810	0
529	20250402	112300	1342641	2810	2810	2810	2810	0
530	20250402	112200	1342641	2810	2810	2810	2810	0
531	20250402	112100	1342641	2810	2810	2810	2810	0
532	20250402	112000	1342641	2810	2810	2810	2810	0
533	20250402	111900	1342641	2810	2810	2810	2810	0
534	20250402	111800	1342641	2810	2810	2810	2810	0
535	20250402	111700	1342641	2810	2810	2810	2810	0
536	20250402	111600	1342641	2810	2810	2810	2810	0
537	20250402	111500	1342641	2810	2810	2810	2810	0
538	20250402	111400	1342641	2810	2810	2810	2810	0
539	20250402	111300	1342641	2810	2810	2810	2810	0
540	20250402	111200	1342641	2810	2810	2810	2810	0
541	20250402	111100	1342641	2810	2810	2810	2810	0
542	20250402	111000	1342641	2810	2810	2810	2810	0
543	20250402	110900	1342641	2810	2810	2810	2810	0
544	20250402	110800	1342641	2810	2810	2810	2810	1
545	20250402	110700	1339831	2825	2825	2825	2825	0
546	20250402	110600	1339831	2825	2830	2830	2825	34
547	20250402	110500	1243776	2825	2825	2825	2825	0
548	20250402	110400	1243776	2825	2825	2825	2825	0
549	20250402	110300	1243776	2825	2825	2825	2825	0
550	20250402	110200	1243776	2825	2825	2825	2825	0
551	20250402	110100	1243776	2825	2825	2825	2825	0
552	20250402	110000	1243776	2825	2825	2825	2825	0
553	20250402	105900	1243776	2825	2825	2825	2825	0
554	20250402	105800	1243776	2825	2825	2825	2825	0
555	20250402	105700	1243776	2825	2840	2840	2825	22
556	20250402	105600	1181581	2845	2845	2845	2845	0
557	20250402	105500	1181581	2845	2845	2845	2845	0
558	20250402	105400	1181581	2845	2845	2845	2845	0
559	20250402	105300	1181581	2845	2845	2845	2845	0
560	20250402	105200	1181581	2845	2845	2845	2845	0
561	20250402	105100	1181581	2845	2845	2845	2845	0
562	20250402	105000	1181581	2845	2845	2845	2845	0
563	20250402	104900	1181581	2845	2845	2845	2845	0
564	20250402	104800	1181581	2845	2845	2845	2845	0
565	20250402	104700	1181581	2845	2845	2845	2845	0
566	20250402	104600	1181581	2845	2845	2845	2845	0
567	20250402	104500	1181581	2845	2845	2845	2845	0
568	20250402	104400	1181581	2845	2845	2845	2845	0
569	20250402	104300	1181581	2845	2845	2845	2845	0
570	20250402	104200	1181581	2845	2845	2845	2845	0
571	20250402	104100	1181581	2845	2845	2845	2845	0
572	20250402	104000	1181581	2845	2845	2845	2845	0
573	20250402	103900	1181581	2845	2845	2845	2845	0
574	20250402	103800	1181581	2845	2845	2845	2845	0
575	20250402	103700	1181581	2845	2845	2845	2845	0
576	20250402	103600	1181581	2845	2845	2845	2845	0
577	20250402	103500	1181581	2845	2845	2845	2845	0
578	20250402	103400	1181581	2845	2845	2845	2845	0
579	20250402	103300	1181581	2845	2845	2845	2845	0
580	20250402	103200	1181581	2845	2845	2845	2845	1
581	20250402	103100	1178736	2845	2845	2845	2845	0
582	20250402	103000	1178736	2845	2847	2847	2845	362
583	20250402	102900	148146	2847	2847	2847	2847	0
584	20250402	102800	148146	2847	2847	2847	2847	0
585	20250402	102700	148146	2847	2847	2847	2847	0
586	20250402	102600	148146	2847	2847	2847	2847	0
587	20250402	102500	148146	2847	2847	2847	2847	0
588	20250402	102400	148146	2847	2847	2847	2847	0
589	20250402	102300	148146	2847	2847	2847	2847	0
590	20250402	102200	148146	2847	2847	2847	2847	0
591	20250402	102100	148146	2847	2847	2847	2847	0
592	20250402	102000	148146	2847	2847	2847	2847	0
593	20250402	101900	148146	2847	2847	2847	2847	0
594	20250402	101800	148146	2847	2847	2847	2847	0
595	20250402	101700	148146	2847	2847	2847	2847	0
596	20250402	101600	148146	2847	2847	2847	2847	0
597	20250402	101500	148146	2847	2847	2847	2847	0
598	20250402	101400	148146	2847	2847	2847	2847	0
599	20250402	101300	148146	2847	2847	2847	2847	0
600	20250402	101200	148146	2847	2850	2850	2847	19
601	20250402	101100	94050	2847	2847	2847	2847	0
602	20250402	101000	94050	2847	2847	2847	2847	0
603	20250402	100900	94050	2847	2847	2847	2847	0
604	20250402	100800	94050	2847	2847	2847	2847	0
605	20250402	100700	94050	2847	2847	2847	2847	0
606	20250402	100600	94050	2847	2847	2847	2847	0
607	20250402	100500	94050	2847	2847	2847	2847	0
608	20250402	100400	94050	2847	2847	2847	2847	0
609	20250402	100300	94050	2847	2847	2847	2847	0
610	20250402	100200	94050	2847	2847	2847	2847	0
611	20250402	100100	94050	2847	2847	2847	2847	0
612	20250402	100000	94050	2847	2847	2847	2847	0
613	20250402	095900	94050	2847	2847	2847	2847	0
614	20250402	095800	94050	2847	2847	2847	2847	0
615	20250402	095700	94050	2847	2847	2847	2847	0
616	20250402	095600	94050	2847	2847	2847	2847	0
617	20250402	095500	94050	2847	2847	2847	2847	0
618	20250402	095400	94050	2847	2847	2847	2847	0
619	20250402	095300	94050	2847	2847	2847	2847	0
620	20250402	095200	94050	2847	2847	2847	2847	0
621	20250402	095100	94050	2847	2847	2847	2847	0
622	20250402	095000	94050	2847	2847	2847	2847	0
623	20250402	094900	94050	2847	2847	2847	2847	0
624	20250402	094800	94050	2847	2847	2847	2847	0
625	20250402	094700	94050	2847	2847	2847	2847	0
626	20250402	094600	94050	2847	2847	2847	2847	10
627	20250402	094500	65580	2847	2847	2847	2847	0
628	20250402	094400	65580	2847	2847	2847	2847	20
629	20250402	094300	8640	2880	2880	2880	2880	0
630	20250402	094200	8640	2880	2880	2880	2880	0
631	20250402	094100	8640	2880	2880	2880	2880	0
632	20250402	094000	8640	2880	2880	2880	2880	0
633	20250402	093900	8640	2880	2880	2880	2880	0
634	20250402	093800	8640	2880	2880	2880	2880	0
635	20250402	093700	8640	2880	2880	2880	2880	0
636	20250402	093600	8640	2880	2880	2880	2880	0
637	20250402	093500	8640	2880	2880	2880	2880	0
638	20250402	093400	8640	2880	2880	2880	2880	0
639	20250402	093300	8640	2880	2880	2880	2880	0
640	20250402	093200	8640	2880	2880	2880	2880	0
641	20250402	093100	8640	2880	2880	2880	2880	0
642	20250402	093000	8640	2880	2880	2880	2880	0
643	20250402	092900	8640	2880	2880	2880	2880	0
644	20250402	092800	8640	2880	2880	2880	2880	0
645	20250402	092700	8640	2880	2880	2880	2880	0
646	20250402	092600	8640	2880	2880	2880	2880	0
647	20250402	092500	8640	2880	2880	2880	2880	0
648	20250402	092400	8640	2880	2880	2880	2880	0
649	20250402	092300	8640	2880	2880	2880	2880	0
650	20250402	092200	8640	2880	2880	2880	2880	0
651	20250402	092100	8640	2880	2880	2880	2880	0
652	20250402	092000	8640	2880	2880	2880	2880	0
653	20250402	091900	8640	2880	2880	2880	2880	0
654	20250402	091800	8640	2880	2880	2880	2880	0
655	20250402	091700	8640	2880	2880	2880	2880	0
656	20250402	091600	8640	2880	2880	2880	2880	0
657	20250402	091500	8640	2880	2880	2880	2880	0
658	20250402	091400	8640	2880	2880	2880	2880	0
659	20250402	091300	8640	2880	2880	2880	2880	0
660	20250402	091200	8640	2880	2880	2880	2880	0
661	20250402	091100	8640	2880	2880	2880	2880	0
662	20250402	091000	8640	2880	2880	2880	2880	0
663	20250402	090900	8640	2880	2880	2880	2880	0
664	20250402	090800	8640	2880	2880	2880	2880	0
665	20250402	090700	8640	2880	2880	2880	2880	0
666	20250402	090600	8640	2880	2880	2880	2880	0
667	20250402	090500	8640	2880	2880	2880	2880	1
668	20250402	090400	5760	2880	2880	2880	2880	0
669	20250402	090300	5760	2880	2880	2880	2880	0
670	20250402	090200	5760	2880	2880	2880	2880	0
671	20250402	090100	5760	2880	2880	2880	2880	0
672	20250402	090000	5760	2880	2880	2880	2880	2