KissMeData/341170/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205700	2170949	1400	1400	1400	1400	100
3	20250408	205600	2170949	1400	1400	1400	1400	0
4	20250408	205500	2170949	1400	1400	1400	1400	0
5	20250408	205400	2170949	1400	1400	1400	1400	0
6	20250408	205300	2170949	1400	1400	1400	1400	0
7	20250408	205200	2170949	1400	1400	1400	1400	0
8	20250408	205100	2170949	1400	1400	1400	1400	0
9	20250408	205000	2170949	1400	1400	1400	1400	0
10	20250408	204900	2170949	1400	1400	1400	1400	0
11	20250408	204800	2170949	1400	1400	1400	1400	0
12	20250408	204700	2170949	1400	1400	1400	1400	0
13	20250408	204600	2170949	1400	1400	1400	1400	0
14	20250408	204500	2170949	1400	1400	1400	1400	0
15	20250408	204400	2170949	1400	1400	1400	1400	0
16	20250408	204300	2170949	1400	1400	1400	1400	0
17	20250408	204200	2170949	1400	1400	1400	1400	0
18	20250408	204100	2170949	1400	1400	1400	1400	0
19	20250408	204000	2170949	1400	1400	1400	1400	0
20	20250408	203900	2170949	1400	1400	1400	1400	0
21	20250408	203800	2170949	1400	1400	1400	1400	0
22	20250408	203700	2170949	1400	1400	1400	1400	0
23	20250408	203600	2170949	1400	1400	1400	1400	0
24	20250408	203500	2170949	1400	1400	1400	1400	0
25	20250408	203400	2170949	1400	1400	1400	1400	0
26	20250408	203300	2170949	1400	1400	1400	1400	0
27	20250408	203200	2170949	1400	1400	1400	1400	0
28	20250408	203100	2170949	1400	1400	1400	1400	0
29	20250408	203000	2170949	1400	1400	1400	1400	0
30	20250408	202900	2170949	1400	1400	1400	1400	0
31	20250408	202800	2170949	1400	1400	1400	1400	0
32	20250408	202700	2170949	1400	1400	1400	1400	100
33	20250408	202600	2170949	1400	1400	1400	1400	0
34	20250408	202500	2170949	1400	1400	1400	1400	0
35	20250408	202400	2170949	1400	1400	1400	1400	0
36	20250408	202300	2170949	1400	1400	1400	1400	0
37	20250408	202200	2170949	1400	1400	1400	1400	0
38	20250408	202100	2170949	1400	1400	1400	1400	0
39	20250408	202000	2170949	1400	1400	1400	1400	0
40	20250408	201900	2170949	1400	1400	1400	1400	0
41	20250408	201800	2170949	1400	1400	1400	1400	0
42	20250408	201700	2170949	1400	1400	1400	1400	0
43	20250408	201600	2170949	1400	1400	1400	1400	0
44	20250408	201500	2170949	1400	1400	1400	1400	0
45	20250408	201400	2170949	1400	1400	1400	1400	0
46	20250408	201300	2170949	1400	1400	1400	1400	0
47	20250408	201200	2170949	1400	1400	1400	1400	0
48	20250408	201100	2170949	1400	1400	1400	1400	0
49	20250408	201000	2170949	1400	1400	1400	1400	0
50	20250408	200900	2170949	1400	1400	1400	1400	0
51	20250408	200800	2170949	1400	1400	1400	1400	0
52	20250408	200700	2170949	1400	1400	1400	1400	0
53	20250408	200600	2170949	1400	1400	1400	1400	0
54	20250408	200500	2170949	1400	1400	1400	1400	0
55	20250408	200400	2170949	1400	1400	1400	1400	0
56	20250408	200300	2170949	1400	1400	1400	1400	0
57	20250408	200200	2170949	1400	1400	1400	1400	0
58	20250408	200100	2170949	1400	1400	1400	1400	0
59	20250408	200000	2170949	1400	1400	1400	1400	0
60	20250408	195900	2170949	1400	1400	1400	1400	0
61	20250408	195800	2170949	1400	1400	1400	1400	0
62	20250408	195700	2170949	1400	1400	1400	1400	100
63	20250408	195600	2170949	1400	1400	1400	1400	0
64	20250408	195500	2170949	1400	1400	1400	1400	0
65	20250408	195400	2170949	1400	1400	1400	1400	0
66	20250408	195300	2170949	1400	1400	1400	1400	0
67	20250408	195200	2170949	1400	1400	1400	1400	0
68	20250408	195100	2170949	1400	1400	1400	1400	0
69	20250408	195000	2170949	1400	1400	1400	1400	0
70	20250408	194900	2170949	1400	1400	1400	1400	0
71	20250408	194800	2170949	1400	1400	1400	1400	0
72	20250408	194700	2170949	1400	1400	1400	1400	0
73	20250408	194600	2170949	1400	1400	1400	1400	0
74	20250408	194500	2170949	1400	1400	1400	1400	0
75	20250408	194400	2170949	1400	1400	1400	1400	0
76	20250408	194300	2170949	1400	1400	1400	1400	0
77	20250408	194200	2170949	1400	1400	1400	1400	0
78	20250408	194100	2170949	1400	1400	1400	1400	0
79	20250408	194000	2170949	1400	1400	1400	1400	0
80	20250408	193900	2170949	1400	1400	1400	1400	0
81	20250408	193800	2170949	1400	1400	1400	1400	0
82	20250408	193700	2170949	1400	1400	1400	1400	0
83	20250408	193600	2170949	1400	1400	1400	1400	0
84	20250408	193500	2170949	1400	1400	1400	1400	0
85	20250408	193400	2170949	1400	1400	1400	1400	0
86	20250408	193300	2170949	1400	1400	1400	1400	0
87	20250408	193200	2170949	1400	1400	1400	1400	0
88	20250408	193100	2170949	1400	1400	1400	1400	0
89	20250408	193000	2170949	1400	1400	1400	1400	0
90	20250408	192900	2170949	1400	1400	1400	1400	0
91	20250408	192800	2170949	1400	1400	1400	1400	0
92	20250408	192700	2170949	1400	1400	1400	1400	100
93	20250408	192600	2170949	1400	1400	1400	1400	0
94	20250408	192500	2170949	1400	1400	1400	1400	0
95	20250408	192400	2170949	1400	1400	1400	1400	0
96	20250408	192300	2170949	1400	1400	1400	1400	0
97	20250408	192200	2170949	1400	1400	1400	1400	0
98	20250408	192100	2170949	1400	1400	1400	1400	0
99	20250408	192000	2170949	1400	1400	1400	1400	0
100	20250408	191900	2170949	1400	1400	1400	1400	0
101	20250408	191800	2170949	1400	1400	1400	1400	0
102	20250408	191700	2170949	1400	1400	1400	1400	0
103	20250408	191600	2170949	1400	1400	1400	1400	0
104	20250408	191500	2170949	1400	1400	1400	1400	0
105	20250408	191400	2170949	1400	1400	1400	1400	0
106	20250408	191300	2170949	1400	1400	1400	1400	0
107	20250408	191200	2170949	1400	1400	1400	1400	0
108	20250408	191100	2170949	1400	1400	1400	1400	0
109	20250408	191000	2170949	1400	1400	1400	1400	0
110	20250408	190900	2170949	1400	1400	1400	1400	0
111	20250408	190800	2170949	1400	1400	1400	1400	0
112	20250408	190700	2170949	1400	1400	1400	1400	0
113	20250408	190600	2170949	1400	1400	1400	1400	0
114	20250408	190500	2170949	1400	1400	1400	1400	0
115	20250408	190400	2170949	1400	1400	1400	1400	0
116	20250408	190300	2170949	1400	1400	1400	1400	0
117	20250408	190200	2170949	1400	1400	1400	1400	0
118	20250408	190100	2170949	1400	1400	1400	1400	0
119	20250408	190000	2170949	1400	1400	1400	1400	0
120	20250408	185900	2170949	1400	1400	1400	1400	0
121	20250408	185800	2170949	1400	1400	1400	1400	0
122	20250408	185700	2170949	1400	1400	1400	1400	100
123	20250408	185600	2170949	1400	1400	1400	1400	0
124	20250408	185500	2170949	1400	1400	1400	1400	0
125	20250408	185400	2170949	1400	1400	1400	1400	0
126	20250408	185300	2170949	1400	1400	1400	1400	0
127	20250408	185200	2170949	1400	1400	1400	1400	0
128	20250408	185100	2170949	1400	1400	1400	1400	0
129	20250408	185000	2170949	1400	1400	1400	1400	0
130	20250408	184900	2170949	1400	1400	1400	1400	0
131	20250408	184800	2170949	1400	1400	1400	1400	0
132	20250408	184700	2170949	1400	1400	1400	1400	0
133	20250408	184600	2170949	1400	1400	1400	1400	0
134	20250408	184500	2170949	1400	1400	1400	1400	0
135	20250408	184400	2170949	1400	1400	1400	1400	0
136	20250408	184300	2170949	1400	1400	1400	1400	0
137	20250408	184200	2170949	1400	1400	1400	1400	0
138	20250408	184100	2170949	1400	1400	1400	1400	0
139	20250408	184000	2170949	1400	1400	1400	1400	0
140	20250408	183900	2170949	1400	1400	1400	1400	0
141	20250408	183800	2170949	1400	1400	1400	1400	0
142	20250408	183700	2170949	1400	1400	1400	1400	0
143	20250408	183600	2170949	1400	1400	1400	1400	0
144	20250408	183500	2170949	1400	1400	1400	1400	0
145	20250408	183400	2170949	1400	1400	1400	1400	0
146	20250408	183300	2170949	1400	1400	1400	1400	0
147	20250408	183200	2170949	1400	1400	1400	1400	0
148	20250408	183100	2170949	1400	1400	1400	1400	0
149	20250408	183000	2170949	1400	1400	1400	1400	0
150	20250408	182900	2170949	1400	1400	1400	1400	0
151	20250408	182800	2170949	1400	1400	1400	1400	0
152	20250408	182700	2170949	1400	1400	1400	1400	100
153	20250408	182600	2170949	1400	1400	1400	1400	0
154	20250408	182500	2170949	1400	1400	1400	1400	0
155	20250408	182400	2170949	1400	1400	1400	1400	0
156	20250408	182300	2170949	1400	1400	1400	1400	0
157	20250408	182200	2170949	1400	1400	1400	1400	0
158	20250408	182100	2170949	1400	1400	1400	1400	0
159	20250408	182000	2170949	1400	1400	1400	1400	0
160	20250408	181900	2170949	1400	1400	1400	1400	0
161	20250408	181800	2170949	1400	1400	1400	1400	0
162	20250408	181700	2170949	1400	1400	1400	1400	0
163	20250408	181600	2170949	1400	1400	1400	1400	0
164	20250408	181500	2170949	1400	1400	1400	1400	0
165	20250408	181400	2170949	1400	1400	1400	1400	0
166	20250408	181300	2170949	1400	1400	1400	1400	0
167	20250408	181200	2170949	1400	1400	1400	1400	0
168	20250408	181100	2170949	1400	1400	1400	1400	0
169	20250408	181000	2170949	1400	1400	1400	1400	0
170	20250408	180900	2170949	1400	1400	1400	1400	0
171	20250408	180800	2170949	1400	1400	1400	1400	0
172	20250408	180700	2170949	1400	1400	1400	1400	0
173	20250408	180600	2170949	1400	1400	1400	1400	0
174	20250408	180500	2170949	1400	1400	1400	1400	0
175	20250408	180400	2170949	1400	1400	1400	1400	0
176	20250408	180300	2170949	1400	1400	1400	1400	0
177	20250408	180200	2170949	1400	1400	1400	1400	0
178	20250408	180100	2170949	1400	1400	1400	1400	0
179	20250408	180000	2170949	1400	1400	1400	1400	0
180	20250408	175900	2170949	1400	1400	1400	1400	0
181	20250408	175800	2170949	1400	1400	1400	1400	0
182	20250408	175700	2170949	1400	1400	1400	1400	100
183	20250408	175600	2170949	1400	1400	1400	1400	0
184	20250408	175500	2170949	1400	1400	1400	1400	0
185	20250408	175400	2170949	1400	1400	1400	1400	0
186	20250408	175300	2170949	1400	1400	1400	1400	0
187	20250408	175200	2170949	1400	1400	1400	1400	0
188	20250408	175100	2170949	1400	1400	1400	1400	0
189	20250408	175000	2170949	1400	1400	1400	1400	0
190	20250408	174900	2170949	1400	1400	1400	1400	0
191	20250408	174800	2170949	1400	1400	1400	1400	0
192	20250408	174700	2170949	1400	1400	1400	1400	0
193	20250408	174600	2170949	1400	1400	1400	1400	0
194	20250408	174500	2170949	1400	1400	1400	1400	0
195	20250408	174400	2170949	1400	1400	1400	1400	0
196	20250408	174300	2170949	1400	1400	1400	1400	0
197	20250408	174200	2170949	1400	1400	1400	1400	0
198	20250408	174100	2170949	1400	1400	1400	1400	0
199	20250408	174000	2170949	1400	1400	1400	1400	0
200	20250408	173900	2170949	1400	1400	1400	1400	0
201	20250408	173800	2170949	1400	1400	1400	1400	0
202	20250408	173700	2170949	1400	1400	1400	1400	0
203	20250408	173600	2170949	1400	1400	1400	1400	0
204	20250408	173500	2170949	1400	1400	1400	1400	0
205	20250408	173400	2170949	1400	1400	1400	1400	0
206	20250408	173300	2170949	1400	1400	1400	1400	0
207	20250408	173200	2170949	1400	1400	1400	1400	0
208	20250408	173100	2170949	1400	1400	1400	1400	0
209	20250408	173000	2170949	1400	1400	1400	1400	0
210	20250408	172900	2170949	1400	1400	1400	1400	0
211	20250408	172800	2170949	1400	1400	1400	1400	0
212	20250408	172700	2170949	1400	1400	1400	1400	100
213	20250408	172600	2170949	1400	1400	1400	1400	0
214	20250408	172500	2170949	1400	1400	1400	1400	0
215	20250408	172400	2170949	1400	1400	1400	1400	0
216	20250408	172300	2170949	1400	1400	1400	1400	0
217	20250408	172200	2170949	1400	1400	1400	1400	0
218	20250408	172100	2170949	1400	1400	1400	1400	0
219	20250408	172000	2170949	1400	1400	1400	1400	0
220	20250408	171900	2170949	1400	1400	1400	1400	0
221	20250408	171800	2170949	1400	1400	1400	1400	0
222	20250408	171700	2170949	1400	1400	1400	1400	0
223	20250408	171600	2170949	1400	1400	1400	1400	0
224	20250408	171500	2170949	1400	1400	1400	1400	0
225	20250408	171400	2170949	1400	1400	1400	1400	0
226	20250408	171300	2170949	1400	1400	1400	1400	0
227	20250408	171200	2170949	1400	1400	1400	1400	0
228	20250408	171100	2170949	1400	1400	1400	1400	0
229	20250408	171000	2170949	1400	1400	1400	1400	0
230	20250408	170900	2170949	1400	1400	1400	1400	0
231	20250408	170800	2170949	1400	1400	1400	1400	0
232	20250408	170700	2170949	1400	1400	1400	1400	0
233	20250408	170600	2170949	1400	1400	1400	1400	0
234	20250408	170500	2170949	1400	1400	1400	1400	0
235	20250408	170400	2170949	1400	1400	1400	1400	0
236	20250408	170300	2170949	1400	1400	1400	1400	0
237	20250408	170200	2170949	1400	1400	1400	1400	0
238	20250408	170100	2170949	1400	1400	1400	1400	0
239	20250408	170000	2170949	1400	1400	1400	1400	0
240	20250408	165900	2170949	1400	1400	1400	1400	0
241	20250408	165800	2170949	1400	1400	1400	1400	0
242	20250408	165700	2170949	1400	1400	1400	1400	100
243	20250408	165600	2170949	1400	1400	1400	1400	0
244	20250408	165500	2170949	1400	1400	1400	1400	0
245	20250408	165400	2170949	1400	1400	1400	1400	0
246	20250408	165300	2170949	1400	1400	1400	1400	0
247	20250408	165200	2170949	1400	1400	1400	1400	0
248	20250408	165100	2170949	1400	1400	1400	1400	0
249	20250408	165000	2170949	1400	1400	1400	1400	0
250	20250408	164900	2170949	1400	1400	1400	1400	0
251	20250408	164800	2170949	1400	1400	1400	1400	0
252	20250408	164700	2170949	1400	1400	1400	1400	0
253	20250408	164600	2170949	1400	1400	1400	1400	0
254	20250408	164500	2170949	1400	1400	1400	1400	0
255	20250408	164400	2170949	1400	1400	1400	1400	0
256	20250408	164300	2170949	1400	1400	1400	1400	0
257	20250408	164200	2170949	1400	1400	1400	1400	0
258	20250408	164100	2170949	1400	1400	1400	1400	0
259	20250408	164000	2170949	1400	1400	1400	1400	0
260	20250408	163900	2170949	1400	1400	1400	1400	0
261	20250408	163800	2170949	1400	1400	1400	1400	0
262	20250408	163700	2170949	1400	1400	1400	1400	0
263	20250408	163600	2170949	1400	1400	1400	1400	0
264	20250408	163500	2170949	1400	1400	1400	1400	0
265	20250408	163400	2170949	1400	1400	1400	1400	0
266	20250408	163300	2170949	1400	1400	1400	1400	0
267	20250408	163200	2170949	1400	1400	1400	1400	0
268	20250408	163100	2170949	1400	1400	1400	1400	0
269	20250408	163000	2170949	1400	1400	1400	1400	0
270	20250408	162900	2170949	1400	1400	1400	1400	0
271	20250408	162800	2170949	1400	1400	1400	1400	0
272	20250408	162700	2170949	1400	1400	1400	1400	100
273	20250408	162600	2170949	1400	1400	1400	1400	0
274	20250408	162500	2170949	1400	1400	1400	1400	0
275	20250408	162400	2170949	1400	1400	1400	1400	0
276	20250408	162300	2170949	1400	1400	1400	1400	0
277	20250408	162200	2170949	1400	1400	1400	1400	0
278	20250408	162100	2170949	1400	1400	1400	1400	0
279	20250408	162000	2170949	1400	1400	1400	1400	0
280	20250408	161900	2170949	1400	1400	1400	1400	0
281	20250408	161800	2170949	1400	1400	1400	1400	0
282	20250408	161700	2170949	1400	1400	1400	1400	0
283	20250408	161600	2170949	1400	1400	1400	1400	0
284	20250408	161500	2170949	1400	1400	1400	1400	0
285	20250408	161400	2170949	1400	1400	1400	1400	0
286	20250408	161300	2170949	1400	1400	1400	1400	0
287	20250408	161200	2170949	1400	1400	1400	1400	0
288	20250408	161100	2170949	1400	1400	1400	1400	0
289	20250408	161000	2170949	1400	1400	1400	1400	0
290	20250408	160900	2170949	1400	1400	1400	1400	0
291	20250408	160800	2170949	1400	1400	1400	1400	0
292	20250408	160700	2170949	1400	1400	1400	1400	0
293	20250408	160600	2170949	1400	1400	1400	1400	0
294	20250408	160500	2170949	1400	1400	1400	1400	0
295	20250408	160400	2170949	1400	1400	1400	1400	0
296	20250408	160300	2170949	1400	1400	1400	1400	0
297	20250408	160200	2170949	1400	1400	1400	1400	0
298	20250408	160100	2170949	1400	1400	1400	1400	0
299	20250408	160000	2170949	1400	1400	1400	1400	0
300	20250408	155900	2170949	1400	1400	1400	1400	0
301	20250408	155800	2170949	1400	1400	1400	1400	0
302	20250408	155700	2170949	1400	1400	1400	1400	100
303	20250408	155600	2170949	1400	1400	1400	1400	0
304	20250408	155500	2170949	1400	1400	1400	1400	0
305	20250408	155400	2170949	1400	1400	1400	1400	0
306	20250408	155300	2170949	1400	1400	1400	1400	0
307	20250408	155200	2170949	1400	1400	1400	1400	0
308	20250408	155100	2170949	1400	1400	1400	1400	0
309	20250408	155000	2170949	1400	1400	1400	1400	0
310	20250408	154900	2170949	1400	1400	1400	1400	0
311	20250408	154800	2170949	1400	1400	1400	1400	0
312	20250408	154700	2170949	1400	1400	1400	1400	0
313	20250408	154600	2170949	1400	1400	1400	1400	0
314	20250408	154500	2170949	1400	1400	1400	1400	0
315	20250408	154400	2170949	1400	1400	1400	1400	0
316	20250408	154300	2170949	1400	1400	1400	1400	0
317	20250408	154200	2170949	1400	1400	1400	1400	0
318	20250408	154100	2170949	1400	1400	1400	1400	0
319	20250408	154000	2170949	1400	1400	1400	1400	0
320	20250408	153900	2170949	1400	1400	1400	1400	0
321	20250408	153800	2170949	1400	1400	1400	1400	0
322	20250408	153700	2170949	1400	1400	1400	1400	0
323	20250408	153600	2170949	1400	1400	1400	1400	0
324	20250408	153500	2170949	1400	1400	1400	1400	0
325	20250408	153400	2170949	1400	1400	1400	1400	0
326	20250408	153300	2170949	1400	1400	1400	1400	0
327	20250408	153200	2170949	1400	1400	1400	1400	0
328	20250408	153100	2170949	1400	1400	1400	1400	0
329	20250408	153000	2170949	1400	1400	1400	1400	0
330	20250408	152900	2170949	1400	1400	1400	1400	0
331	20250408	152800	2170949	1400	1400	1400	1400	0
332	20250408	152700	2170949	1400	1400	1400	1400	0
333	20250408	152600	2170949	1400	1400	1400	1400	0
334	20250408	152500	2170949	1400	1400	1400	1400	0
335	20250408	152400	2170949	1400	1400	1400	1400	0
336	20250408	152300	2170949	1400	1400	1400	1400	0
337	20250408	152200	2170949	1400	1400	1400	1400	0
338	20250408	152100	2170949	1400	1400	1400	1400	0
339	20250408	152000	2170949	1400	1400	1400	1400	0
340	20250408	151900	2170949	1400	1400	1400	1400	0
341	20250408	151800	2170949	1400	1400	1400	1400	0
342	20250408	151700	2170949	1400	1400	1400	1400	0
343	20250408	151600	2170949	1400	1400	1400	1400	0
344	20250408	151500	2170949	1400	1400	1400	1400	0
345	20250408	151400	2170949	1400	1400	1400	1400	0
346	20250408	151300	2170949	1400	1400	1400	1400	0
347	20250408	151200	2170949	1400	1400	1400	1400	0
348	20250408	151100	2170949	1400	1400	1400	1400	0
349	20250408	151000	2170949	1400	1400	1400	1400	0
350	20250408	150900	2170949	1400	1400	1400	1400	0
351	20250408	150800	2170949	1400	1400	1400	1400	0
352	20250408	150700	2170949	1400	1400	1400	1400	0
353	20250408	150600	2170949	1400	1400	1400	1400	0
354	20250408	150500	2170949	1400	1400	1400	1400	0
355	20250408	150400	2170949	1400	1400	1400	1400	0
356	20250408	150300	2170949	1400	1400	1400	1400	0
357	20250408	150200	2170949	1400	1400	1400	1400	0
358	20250408	150100	2170949	1400	1400	1400	1400	0
359	20250408	150000	2170949	1400	1400	1400	1400	0
360	20250408	145900	2170949	1400	1400	1400	1400	0
361	20250408	145800	2170949	1400	1400	1400	1400	0
362	20250408	145700	2170949	1400	1400	1400	1400	0
363	20250408	145600	2170949	1400	1400	1400	1400	0
364	20250408	145500	2170949	1400	1400	1400	1400	0
365	20250408	145400	2170949	1400	1400	1400	1400	0
366	20250408	145300	2170949	1400	1400	1400	1400	0
367	20250408	145200	2170949	1400	1400	1400	1400	0
368	20250408	145100	2170949	1400	1400	1400	1400	0
369	20250408	145000	2170949	1400	1400	1400	1400	0
370	20250408	144900	2170949	1400	1400	1400	1400	0
371	20250408	144800	2170949	1400	1400	1400	1400	0
372	20250408	144700	2170949	1400	1400	1400	1400	0
373	20250408	144600	2170949	1400	1400	1400	1400	0
374	20250408	144500	2170949	1400	1400	1400	1400	0
375	20250408	144400	2170949	1400	1400	1400	1400	0
376	20250408	144300	2170949	1400	1400	1400	1400	0
377	20250408	144200	2170949	1400	1400	1400	1400	0
378	20250408	144100	2170949	1400	1400	1400	1400	0
379	20250408	144000	2170949	1400	1400	1400	1400	0
380	20250408	143900	2170949	1400	1400	1400	1400	0
381	20250408	143800	2170949	1400	1400	1400	1400	0
382	20250408	143700	2170949	1400	1400	1400	1400	0
383	20250408	143600	2170949	1400	1400	1400	1400	0
384	20250408	143500	2170949	1400	1400	1400	1400	0
385	20250408	143400	2170949	1400	1400	1400	1400	0
386	20250408	143300	2170949	1400	1400	1400	1400	0
387	20250408	143200	2170949	1400	1400	1400	1400	0
388	20250408	143100	2170949	1400	1400	1400	1400	0
389	20250408	143000	2170949	1400	1400	1400	1400	0
390	20250408	142900	2170949	1400	1400	1400	1400	100
391	20250408	142800	2030949	1400	1400	1400	1400	0
392	20250408	142700	2030949	1400	1400	1400	1400	0
393	20250408	142600	2030949	1400	1400	1400	1400	0
394	20250408	142500	2030949	1400	1400	1400	1400	0
395	20250408	142400	2030949	1400	1400	1400	1400	1
396	20250408	142300	2029549	1400	1400	1400	1400	0
397	20250408	142200	2029549	1400	1400	1400	1400	0
398	20250408	142100	2029549	1400	1400	1400	1400	0
399	20250408	142000	2029549	1400	1400	1400	1400	0
400	20250408	141900	2029549	1400	1400	1400	1400	0
401	20250408	141800	2029549	1400	1400	1400	1400	0
402	20250408	141700	2029549	1400	1400	1400	1400	0
403	20250408	141600	2029549	1400	1400	1400	1400	0
404	20250408	141500	2029549	1400	1400	1400	1400	0
405	20250408	141400	2029549	1400	1400	1400	1400	0
406	20250408	141300	2029549	1400	1400	1400	1400	0
407	20250408	141200	2029549	1400	1400	1400	1400	0
408	20250408	141100	2029549	1400	1400	1400	1400	0
409	20250408	141000	2029549	1400	1400	1400	1400	0
410	20250408	140900	2029549	1400	1400	1400	1400	0
411	20250408	140800	2029549	1400	1400	1400	1400	0
412	20250408	140700	2029549	1400	1400	1400	1400	0
413	20250408	140600	2029549	1400	1400	1400	1400	0
414	20250408	140500	2029549	1400	1400	1400	1400	0
415	20250408	140400	2029549	1400	1400	1400	1400	0
416	20250408	140300	2029549	1400	1400	1400	1400	0
417	20250408	140200	2029549	1400	1400	1400	1400	0
418	20250408	140100	2029549	1400	1400	1400	1400	0
419	20250408	140000	2029549	1400	1400	1400	1400	0
420	20250408	135900	2029549	1400	1400	1400	1400	0
421	20250408	135800	2029549	1400	1400	1400	1400	0
422	20250408	135700	2029549	1400	1400	1400	1400	0
423	20250408	135600	2029549	1400	1400	1400	1400	0
424	20250408	135500	2029549	1400	1400	1400	1400	0
425	20250408	135400	2029549	1400	1400	1400	1400	0
426	20250408	135300	2029549	1400	1400	1400	1400	0
427	20250408	135200	2029549	1400	1400	1400	1400	0
428	20250408	135100	2029549	1400	1400	1400	1400	0
429	20250408	135000	2029549	1400	1400	1400	1400	0
430	20250408	134900	2029549	1400	1400	1400	1400	0
431	20250408	134800	2029549	1400	1400	1400	1400	0
432	20250408	134700	2029549	1400	1400	1400	1400	0
433	20250408	134600	2029549	1400	1400	1400	1400	0
434	20250408	134500	2029549	1400	1400	1400	1400	0
435	20250408	134400	2029549	1400	1400	1400	1400	0
436	20250408	134300	2029549	1400	1400	1400	1400	0
437	20250408	134200	2029549	1400	1400	1400	1400	0
438	20250408	134100	2029549	1400	1400	1400	1400	0
439	20250408	134000	2029549	1400	1400	1400	1400	0
440	20250408	133900	2029549	1400	1400	1400	1400	0
441	20250408	133800	2029549	1400	1400	1400	1400	0
442	20250408	133700	2029549	1400	1400	1400	1400	19
443	20250408	133600	2002949	1400	1400	1400	1400	0
444	20250408	133500	2002949	1400	1400	1400	1400	0
445	20250408	133400	2002949	1400	1400	1400	1400	0
446	20250408	133300	2002949	1400	1400	1400	1400	0
447	20250408	133200	2002949	1400	1400	1400	1400	0
448	20250408	133100	2002949	1400	1400	1400	1400	0
449	20250408	133000	2002949	1400	1400	1400	1400	0
450	20250408	132900	2002949	1400	1400	1400	1400	0
451	20250408	132800	2002949	1400	1400	1400	1400	0
452	20250408	132700	2002949	1400	1400	1400	1400	0
453	20250408	132600	2002949	1400	1400	1400	1400	0
454	20250408	132500	2002949	1400	1400	1400	1400	0
455	20250408	132400	2002949	1400	1400	1400	1400	0
456	20250408	132300	2002949	1400	1400	1400	1400	0
457	20250408	132200	2002949	1400	1400	1400	1400	0
458	20250408	132100	2002949	1400	1400	1400	1400	0
459	20250408	132000	2002949	1400	1400	1400	1400	0
460	20250408	131900	2002949	1400	1400	1400	1400	0
461	20250408	131800	2002949	1400	1400	1400	1400	0
462	20250408	131700	2002949	1400	1400	1400	1400	0
463	20250408	131600	2002949	1400	1400	1400	1400	0
464	20250408	131500	2002949	1400	1400	1400	1400	0
465	20250408	131400	2002949	1400	1400	1400	1400	0
466	20250408	131300	2002949	1400	1400	1400	1400	0
467	20250408	131200	2002949	1400	1400	1400	1400	0
468	20250408	131100	2002949	1400	1400	1400	1400	0
469	20250408	131000	2002949	1400	1400	1400	1400	0
470	20250408	130900	2002949	1400	1400	1400	1400	0
471	20250408	130800	2002949	1400	1400	1400	1400	0
472	20250408	130700	2002949	1400	1400	1400	1400	0
473	20250408	130600	2002949	1400	1400	1400	1400	0
474	20250408	130500	2002949	1400	1400	1400	1400	0
475	20250408	130400	2002949	1400	1400	1400	1400	0
476	20250408	130300	2002949	1400	1400	1400	1400	0
477	20250408	130200	2002949	1400	1400	1400	1400	0
478	20250408	130100	2002949	1400	1400	1400	1400	0
479	20250408	130000	2002949	1400	1400	1400	1400	0
480	20250408	125900	2002949	1400	1400	1400	1400	0
481	20250408	125800	2002949	1400	1400	1400	1400	0
482	20250408	125700	2002949	1400	1400	1400	1400	0
483	20250408	125600	2002949	1400	1400	1400	1400	0
484	20250408	125500	2002949	1400	1400	1400	1400	0
485	20250408	125400	2002949	1400	1400	1400	1400	0
486	20250408	125300	2002949	1400	1400	1400	1400	0
487	20250408	125200	2002949	1400	1400	1400	1400	0
488	20250408	125100	2002949	1400	1400	1400	1400	0
489	20250408	125000	2002949	1400	1400	1400	1400	0
490	20250408	124900	2002949	1400	1400	1400	1400	0
491	20250408	124800	2002949	1400	1400	1400	1400	0
492	20250408	124700	2002949	1400	1400	1400	1400	0
493	20250408	124600	2002949	1400	1400	1400	1400	0
494	20250408	124500	2002949	1400	1400	1400	1400	0
495	20250408	124400	2002949	1400	1400	1400	1400	0
496	20250408	124300	2002949	1400	1400	1400	1400	0
497	20250408	124200	2002949	1400	1400	1400	1400	0
498	20250408	124100	2002949	1400	1400	1400	1400	0
499	20250408	124000	2002949	1400	1400	1400	1400	0
500	20250408	123900	2002949	1400	1400	1400	1400	0
501	20250408	123800	2002949	1400	1400	1400	1400	0
502	20250408	123700	2002949	1400	1400	1400	1400	0
503	20250408	123600	2002949	1400	1400	1400	1400	0
504	20250408	123500	2002949	1400	1400	1400	1400	0
505	20250408	123400	2002949	1400	1400	1400	1400	0
506	20250408	123300	2002949	1400	1400	1400	1400	0
507	20250408	123200	2002949	1400	1400	1400	1400	0
508	20250408	123100	2002949	1400	1400	1400	1400	0
509	20250408	123000	2002949	1400	1400	1400	1400	0
510	20250408	122900	2002949	1400	1400	1400	1400	0
511	20250408	122800	2002949	1400	1400	1400	1400	0
512	20250408	122700	2002949	1400	1400	1400	1400	0
513	20250408	122600	2002949	1400	1400	1400	1400	0
514	20250408	122500	2002949	1400	1400	1400	1400	0
515	20250408	122400	2002949	1400	1400	1400	1400	0
516	20250408	122300	2002949	1400	1400	1400	1400	0
517	20250408	122200	2002949	1400	1400	1400	1400	0
518	20250408	122100	2002949	1400	1400	1400	1400	0
519	20250408	122000	2002949	1400	1400	1400	1400	0
520	20250408	121900	2002949	1400	1400	1400	1400	0
521	20250408	121800	2002949	1400	1400	1400	1400	0
522	20250408	121700	2002949	1400	1400	1400	1400	0
523	20250408	121600	2002949	1400	1400	1400	1400	0
524	20250408	121500	2002949	1400	1400	1400	1400	0
525	20250408	121400	2002949	1400	1300	1400	1300	10
526	20250408	121300	1989849	1300	1300	1300	1300	0
527	20250408	121200	1989849	1300	1300	1300	1300	0
528	20250408	121100	1989849	1300	1300	1300	1300	0
529	20250408	121000	1989849	1300	1300	1300	1300	0
530	20250408	120900	1989849	1300	1300	1300	1300	0
531	20250408	120800	1989849	1300	1300	1300	1300	0
532	20250408	120700	1989849	1300	1300	1300	1300	0
533	20250408	120600	1989849	1300	1300	1300	1300	0
534	20250408	120500	1989849	1300	1300	1300	1300	0
535	20250408	120400	1989849	1300	1300	1300	1300	0
536	20250408	120300	1989849	1300	1300	1300	1300	0
537	20250408	120200	1989849	1300	1300	1300	1300	0
538	20250408	120100	1989849	1300	1300	1300	1300	0
539	20250408	120000	1989849	1300	1300	1300	1300	0
540	20250408	115900	1989849	1300	1300	1300	1300	0
541	20250408	115800	1989849	1300	1300	1300	1300	0
542	20250408	115700	1989849	1300	1300	1300	1300	0
543	20250408	115600	1989849	1300	1300	1300	1300	0
544	20250408	115500	1989849	1300	1300	1300	1300	0
545	20250408	115400	1989849	1300	1300	1300	1300	0
546	20250408	115300	1989849	1300	1300	1300	1300	0
547	20250408	115200	1989849	1300	1300	1300	1300	0
548	20250408	115100	1989849	1300	1300	1300	1300	0
549	20250408	115000	1989849	1300	1300	1300	1300	0
550	20250408	114900	1989849	1300	1300	1300	1300	0
551	20250408	114800	1989849	1300	1300	1300	1300	0
552	20250408	114700	1989849	1300	1300	1300	1300	1
553	20250408	114600	1988549	1499	1499	1499	1499	0
554	20250408	114500	1988549	1499	1499	1499	1499	0
555	20250408	114400	1988549	1499	1499	1499	1499	0
556	20250408	114300	1988549	1499	1499	1499	1499	0
557	20250408	114200	1988549	1499	1499	1499	1499	0
558	20250408	114100	1988549	1499	1499	1499	1499	0
559	20250408	114000	1988549	1499	1499	1499	1499	0
560	20250408	113900	1988549	1499	1499	1499	1499	0
561	20250408	113800	1988549	1499	1499	1499	1499	0
562	20250408	113700	1988549	1499	1499	1499	1499	0
563	20250408	113600	1988549	1499	1499	1499	1499	0
564	20250408	113500	1988549	1499	1499	1499	1499	0
565	20250408	113400	1988549	1499	1499	1499	1499	0
566	20250408	113300	1988549	1499	1499	1499	1499	0
567	20250408	113200	1988549	1499	1499	1499	1499	0
568	20250408	113100	1988549	1499	1499	1499	1499	0
569	20250408	113000	1988549	1499	1499	1499	1499	0
570	20250408	112900	1988549	1499	1499	1499	1499	0
571	20250408	112800	1988549	1499	1499	1499	1499	0
572	20250408	112700	1988549	1499	1499	1499	1499	0
573	20250408	112600	1988549	1499	1499	1499	1499	0
574	20250408	112500	1988549	1499	1499	1499	1499	0
575	20250408	112400	1988549	1499	1499	1499	1499	0
576	20250408	112300	1988549	1499	1499	1499	1499	0
577	20250408	112200	1988549	1499	1499	1499	1499	0
578	20250408	112100	1988549	1499	1499	1499	1499	0
579	20250408	112000	1988549	1499	1499	1499	1499	0
580	20250408	111900	1988549	1499	1499	1499	1499	0
581	20250408	111800	1988549	1499	1499	1499	1499	0
582	20250408	111700	1988549	1499	1499	1499	1499	0
583	20250408	111600	1988549	1499	1499	1499	1499	0
584	20250408	111500	1988549	1499	1499	1499	1499	0
585	20250408	111400	1988549	1499	1499	1499	1499	0
586	20250408	111300	1988549	1499	1499	1499	1499	0
587	20250408	111200	1988549	1499	1499	1499	1499	0
588	20250408	111100	1988549	1499	1499	1499	1499	0
589	20250408	111000	1988549	1499	1499	1499	1499	0
590	20250408	110900	1988549	1499	1499	1499	1499	0
591	20250408	110800	1988549	1499	1499	1499	1499	0
592	20250408	110700	1988549	1499	1499	1499	1499	0
593	20250408	110600	1988549	1499	1499	1499	1499	1
594	20250408	110500	1987050	1200	1200	1200	1200	0
595	20250408	110400	1987050	1200	1200	1200	1200	0
596	20250408	110300	1987050	1200	1200	1200	1200	0
597	20250408	110200	1987050	1200	1200	1200	1200	38
598	20250408	110100	1941450	1200	1200	1200	1200	0
599	20250408	110000	1941450	1200	1200	1200	1200	0
600	20250408	105900	1941450	1200	1300	1300	1200	1610
601	20250408	105800	1500	1500	1500	1500	1500	0
602	20250408	105700	1500	1500	1500	1500	1500	0
603	20250408	105600	1500	1500	1500	1500	1500	0
604	20250408	105500	1500	1500	1500	1500	1500	0
605	20250408	105400	1500	1500	1500	1500	1500	0
606	20250408	105300	1500	1500	1500	1500	1500	0
607	20250408	105200	1500	1500	1500	1500	1500	0
608	20250408	105100	1500	1500	1500	1500	1500	0
609	20250408	105000	1500	1500	1500	1500	1500	0
610	20250408	104900	1500	1500	1500	1500	1500	0
611	20250408	104800	1500	1500	1500	1500	1500	0
612	20250408	104700	1500	1500	1500	1500	1500	0
613	20250408	104600	1500	1500	1500	1500	1500	0
614	20250408	104500	1500	1500	1500	1500	1500	0
615	20250408	104400	1500	1500	1500	1500	1500	0
616	20250408	104300	1500	1500	1500	1500	1500	0
617	20250408	104200	1500	1500	1500	1500	1500	0
618	20250408	104100	1500	1500	1500	1500	1500	0
619	20250408	104000	1500	1500	1500	1500	1500	0
620	20250408	103900	1500	1500	1500	1500	1500	0
621	20250408	103800	1500	1500	1500	1500	1500	0
622	20250408	103700	1500	1500	1500	1500	1500	0
623	20250408	103600	1500	1500	1500	1500	1500	0
624	20250408	103500	1500	1500	1500	1500	1500	0
625	20250408	103400	1500	1500	1500	1500	1500	0
626	20250408	103300	1500	1500	1500	1500	1500	0
627	20250408	103200	1500	1500	1500	1500	1500	0
628	20250408	103100	1500	1500	1500	1500	1500	0
629	20250408	103000	1500	1500	1500	1500	1500	0
630	20250408	102900	1500	1500	1500	1500	1500	0
631	20250408	102800	1500	1500	1500	1500	1500	0
632	20250408	102700	1500	1500	1500	1500	1500	0
633	20250408	102600	1500	1500	1500	1500	1500	0
634	20250408	102500	1500	1500	1500	1500	1500	0
635	20250408	102400	1500	1500	1500	1500	1500	0
636	20250408	102300	1500	1500	1500	1500	1500	0
637	20250408	102200	1500	1500	1500	1500	1500	0
638	20250408	102100	1500	1500	1500	1500	1500	0
639	20250408	102000	1500	1500	1500	1500	1500	0
640	20250408	101900	1500	1500	1500	1500	1500	0
641	20250408	101800	1500	1500	1500	1500	1500	0
642	20250408	101700	1500	1500	1500	1500	1500	0
643	20250408	101600	1500	1500	1500	1500	1500	0
644	20250408	101500	1500	1500	1500	1500	1500	0
645	20250408	101400	1500	1500	1500	1500	1500	0
646	20250408	101300	1500	1500	1500	1500	1500	0
647	20250408	101200	1500	1500	1500	1500	1500	0
648	20250408	101100	1500	1500	1500	1500	1500	0
649	20250408	101000	1500	1500	1500	1500	1500	0
650	20250408	100900	1500	1500	1500	1500	1500	0
651	20250408	100800	1500	1500	1500	1500	1500	0
652	20250408	100700	1500	1500	1500	1500	1500	0
653	20250408	100600	1500	1500	1500	1500	1500	0
654	20250408	100500	1500	1500	1500	1500	1500	0
655	20250408	100400	1500	1500	1500	1500	1500	0
656	20250408	100300	1500	1500	1500	1500	1500	0
657	20250408	100200	1500	1500	1500	1500	1500	0
658	20250408	100100	1500	1500	1500	1500	1500	0
659	20250408	100000	1500	1500	1500	1500	1500	0
660	20250408	095900	1500	1500	1500	1500	1500	0
661	20250408	095800	1500	1500	1500	1500	1500	0
662	20250408	095700	1500	1500	1500	1500	1500	0
663	20250408	095600	1500	1500	1500	1500	1500	0
664	20250408	095500	1500	1500	1500	1500	1500	0
665	20250408	095400	1500	1500	1500	1500	1500	0
666	20250408	095300	1500	1500	1500	1500	1500	0
667	20250408	095200	1500	1500	1500	1500	1500	0
668	20250408	095100	1500	1500	1500	1500	1500	0
669	20250408	095000	1500	1500	1500	1500	1500	0
670	20250408	094900	1500	1500	1500	1500	1500	0
671	20250408	094800	1500	1500	1500	1500	1500	0
672	20250408	094700	1500	1500	1500	1500	1500	0
673	20250408	094600	1500	1500	1500	1500	1500	0
674	20250408	094500	1500	1500	1500	1500	1500	0
675	20250408	094400	1500	1500	1500	1500	1500	0
676	20250408	094300	1500	1500	1500	1500	1500	0
677	20250408	094200	1500	1500	1500	1500	1500	0
678	20250408	094100	1500	1500	1500	1500	1500	0
679	20250408	094000	1500	1500	1500	1500	1500	0
680	20250408	093900	1500	1500	1500	1500	1500	0
681	20250408	093800	1500	1500	1500	1500	1500	0
682	20250408	093700	1500	1500	1500	1500	1500	0
683	20250408	093600	1500	1500	1500	1500	1500	0
684	20250408	093500	1500	1500	1500	1500	1500	0
685	20250408	093400	1500	1500	1500	1500	1500	0
686	20250408	093300	1500	1500	1500	1500	1500	0
687	20250408	093200	1500	1500	1500	1500	1500	0
688	20250408	093100	1500	1500	1500	1500	1500	0
689	20250408	093000	1500	1500	1500	1500	1500	0
690	20250408	092900	1500	1500	1500	1500	1500	0
691	20250408	092800	1500	1500	1500	1500	1500	0
692	20250408	092700	1500	1500	1500	1500	1500	0
693	20250408	092600	1500	1500	1500	1500	1500	0
694	20250408	092500	1500	1500	1500	1500	1500	0
695	20250408	092400	1500	1500	1500	1500	1500	0
696	20250408	092300	1500	1500	1500	1500	1500	0
697	20250408	092200	1500	1500	1500	1500	1500	0
698	20250408	092100	1500	1500	1500	1500	1500	0
699	20250408	092000	1500	1500	1500	1500	1500	0
700	20250408	091900	1500	1500	1500	1500	1500	0
701	20250408	091800	1500	1500	1500	1500	1500	0
702	20250408	091700	1500	1500	1500	1500	1500	0
703	20250408	091600	1500	1500	1500	1500	1500	0
704	20250408	091500	1500	1500	1500	1500	1500	0
705	20250408	091400	1500	1500	1500	1500	1500	0
706	20250408	091300	1500	1500	1500	1500	1500	0
707	20250408	091200	1500	1500	1500	1500	1500	0
708	20250408	091100	1500	1500	1500	1500	1500	0
709	20250408	091000	1500	1500	1500	1500	1500	0
710	20250408	090900	1500	1500	1500	1500	1500	0
711	20250408	090800	1500	1500	1500	1500	1500	0
712	20250408	090700	1500	1500	1500	1500	1500	0
713	20250408	090600	1500	1500	1500	1500	1500	0
714	20250408	090500	1500	1500	1500	1500	1500	0
715	20250408	090400	1500	1500	1500	1500	1500	0
716	20250408	090300	1500	1500	1500	1500	1500	0
717	20250408	090200	1500	1500	1500	1500	1500	0
718	20250408	090100	1500	1500	1500	1500	1500	0
719	20250408	090000	1500	1500	1500	1500	1500	1