KissMeData/206950/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	202000	2852440	1940	1940	1940	1940	1
3	20250425	201900	2852440	1940	1940	1940	1940	0
4	20250425	201800	2852440	1940	1940	1940	1940	0
5	20250425	201700	2852440	1940	1940	1940	1940	0
6	20250425	201600	2852440	1940	1940	1940	1940	0
7	20250425	201500	2852440	1940	1940	1940	1940	0
8	20250425	201400	2852440	1940	1940	1940	1940	0
9	20250425	201300	2852440	1940	1940	1940	1940	0
10	20250425	201200	2852440	1940	1940	1940	1940	0
11	20250425	201100	2852440	1940	1940	1940	1940	0
12	20250425	201000	2852440	1940	1940	1940	1940	0
13	20250425	200900	2852440	1940	1940	1940	1940	0
14	20250425	200800	2852440	1940	1940	1940	1940	0
15	20250425	200700	2852440	1940	1940	1940	1940	0
16	20250425	200600	2852440	1940	1940	1940	1940	0
17	20250425	200500	2852440	1940	1940	1940	1940	0
18	20250425	200400	2852440	1940	1940	1940	1940	0
19	20250425	200300	2852440	1940	1940	1940	1940	0
20	20250425	200200	2852440	1940	1940	1940	1940	0
21	20250425	200100	2852440	1940	1940	1940	1940	0
22	20250425	200000	2852440	1940	1940	1940	1940	0
23	20250425	195900	2852440	1940	1940	1940	1940	0
24	20250425	195800	2852440	1940	1940	1940	1940	0
25	20250425	195700	2852440	1940	1940	1940	1940	0
26	20250425	195600	2852440	1940	1940	1940	1940	0
27	20250425	195500	2852440	1940	1940	1940	1940	0
28	20250425	195400	2852440	1940	1940	1940	1940	0
29	20250425	195300	2852440	1940	1940	1940	1940	0
30	20250425	195200	2852440	1940	1940	1940	1940	0
31	20250425	195100	2852440	1940	1940	1940	1940	0
32	20250425	195000	2852440	1940	1940	1940	1940	1
33	20250425	194900	2852440	1940	1940	1940	1940	0
34	20250425	194800	2852440	1940	1940	1940	1940	0
35	20250425	194700	2852440	1940	1940	1940	1940	0
36	20250425	194600	2852440	1940	1940	1940	1940	0
37	20250425	194500	2852440	1940	1940	1940	1940	0
38	20250425	194400	2852440	1940	1940	1940	1940	0
39	20250425	194300	2852440	1940	1940	1940	1940	0
40	20250425	194200	2852440	1940	1940	1940	1940	0
41	20250425	194100	2852440	1940	1940	1940	1940	0
42	20250425	194000	2852440	1940	1940	1940	1940	0
43	20250425	193900	2852440	1940	1940	1940	1940	0
44	20250425	193800	2852440	1940	1940	1940	1940	0
45	20250425	193700	2852440	1940	1940	1940	1940	0
46	20250425	193600	2852440	1940	1940	1940	1940	0
47	20250425	193500	2852440	1940	1940	1940	1940	0
48	20250425	193400	2852440	1940	1940	1940	1940	0
49	20250425	193300	2852440	1940	1940	1940	1940	0
50	20250425	193200	2852440	1940	1940	1940	1940	0
51	20250425	193100	2852440	1940	1940	1940	1940	0
52	20250425	193000	2852440	1940	1940	1940	1940	0
53	20250425	192900	2852440	1940	1940	1940	1940	0
54	20250425	192800	2852440	1940	1940	1940	1940	0
55	20250425	192700	2852440	1940	1940	1940	1940	0
56	20250425	192600	2852440	1940	1940	1940	1940	0
57	20250425	192500	2852440	1940	1940	1940	1940	0
58	20250425	192400	2852440	1940	1940	1940	1940	0
59	20250425	192300	2852440	1940	1940	1940	1940	0
60	20250425	192200	2852440	1940	1940	1940	1940	0
61	20250425	192100	2852440	1940	1940	1940	1940	0
62	20250425	192000	2852440	1940	1940	1940	1940	1
63	20250425	191900	2852440	1940	1940	1940	1940	0
64	20250425	191800	2852440	1940	1940	1940	1940	0
65	20250425	191700	2852440	1940	1940	1940	1940	0
66	20250425	191600	2852440	1940	1940	1940	1940	0
67	20250425	191500	2852440	1940	1940	1940	1940	0
68	20250425	191400	2852440	1940	1940	1940	1940	0
69	20250425	191300	2852440	1940	1940	1940	1940	0
70	20250425	191200	2852440	1940	1940	1940	1940	0
71	20250425	191100	2852440	1940	1940	1940	1940	0
72	20250425	191000	2852440	1940	1940	1940	1940	0
73	20250425	190900	2852440	1940	1940	1940	1940	0
74	20250425	190800	2852440	1940	1940	1940	1940	0
75	20250425	190700	2852440	1940	1940	1940	1940	0
76	20250425	190600	2852440	1940	1940	1940	1940	0
77	20250425	190500	2852440	1940	1940	1940	1940	0
78	20250425	190400	2852440	1940	1940	1940	1940	0
79	20250425	190300	2852440	1940	1940	1940	1940	0
80	20250425	190200	2852440	1940	1940	1940	1940	0
81	20250425	190100	2852440	1940	1940	1940	1940	0
82	20250425	190000	2852440	1940	1940	1940	1940	0
83	20250425	185900	2852440	1940	1940	1940	1940	0
84	20250425	185800	2852440	1940	1940	1940	1940	0
85	20250425	185700	2852440	1940	1940	1940	1940	0
86	20250425	185600	2852440	1940	1940	1940	1940	0
87	20250425	185500	2852440	1940	1940	1940	1940	0
88	20250425	185400	2852440	1940	1940	1940	1940	0
89	20250425	185300	2852440	1940	1940	1940	1940	0
90	20250425	185200	2852440	1940	1940	1940	1940	0
91	20250425	185100	2852440	1940	1940	1940	1940	0
92	20250425	185000	2852440	1940	1940	1940	1940	1
93	20250425	184900	2852440	1940	1940	1940	1940	0
94	20250425	184800	2852440	1940	1940	1940	1940	0
95	20250425	184700	2852440	1940	1940	1940	1940	0
96	20250425	184600	2852440	1940	1940	1940	1940	0
97	20250425	184500	2852440	1940	1940	1940	1940	0
98	20250425	184400	2852440	1940	1940	1940	1940	0
99	20250425	184300	2852440	1940	1940	1940	1940	0
100	20250425	184200	2852440	1940	1940	1940	1940	0
101	20250425	184100	2852440	1940	1940	1940	1940	0
102	20250425	184000	2852440	1940	1940	1940	1940	0
103	20250425	183900	2852440	1940	1940	1940	1940	0
104	20250425	183800	2852440	1940	1940	1940	1940	0
105	20250425	183700	2852440	1940	1940	1940	1940	0
106	20250425	183600	2852440	1940	1940	1940	1940	0
107	20250425	183500	2852440	1940	1940	1940	1940	0
108	20250425	183400	2852440	1940	1940	1940	1940	0
109	20250425	183300	2852440	1940	1940	1940	1940	0
110	20250425	183200	2852440	1940	1940	1940	1940	0
111	20250425	183100	2852440	1940	1940	1940	1940	0
112	20250425	183000	2852440	1940	1940	1940	1940	0
113	20250425	182900	2852440	1940	1940	1940	1940	0
114	20250425	182800	2852440	1940	1940	1940	1940	0
115	20250425	182700	2852440	1940	1940	1940	1940	0
116	20250425	182600	2852440	1940	1940	1940	1940	0
117	20250425	182500	2852440	1940	1940	1940	1940	0
118	20250425	182400	2852440	1940	1940	1940	1940	0
119	20250425	182300	2852440	1940	1940	1940	1940	0
120	20250425	182200	2852440	1940	1940	1940	1940	0
121	20250425	182100	2852440	1940	1940	1940	1940	0
122	20250425	182000	2852440	1940	1940	1940	1940	1
123	20250425	181900	2852440	1940	1940	1940	1940	0
124	20250425	181800	2852440	1940	1940	1940	1940	0
125	20250425	181700	2852440	1940	1940	1940	1940	0
126	20250425	181600	2852440	1940	1940	1940	1940	0
127	20250425	181500	2852440	1940	1940	1940	1940	0
128	20250425	181400	2852440	1940	1940	1940	1940	0
129	20250425	181300	2852440	1940	1940	1940	1940	0
130	20250425	181200	2852440	1940	1940	1940	1940	0
131	20250425	181100	2852440	1940	1940	1940	1940	0
132	20250425	181000	2852440	1940	1940	1940	1940	0
133	20250425	180900	2852440	1940	1940	1940	1940	0
134	20250425	180800	2852440	1940	1940	1940	1940	0
135	20250425	180700	2852440	1940	1940	1940	1940	0
136	20250425	180600	2852440	1940	1940	1940	1940	0
137	20250425	180500	2852440	1940	1940	1940	1940	0
138	20250425	180400	2852440	1940	1940	1940	1940	0
139	20250425	180300	2852440	1940	1940	1940	1940	0
140	20250425	180200	2852440	1940	1940	1940	1940	0
141	20250425	180100	2852440	1940	1940	1940	1940	0
142	20250425	180000	2852440	1940	1940	1940	1940	0
143	20250425	175900	2852440	1940	1940	1940	1940	0
144	20250425	175800	2852440	1940	1940	1940	1940	0
145	20250425	175700	2852440	1940	1940	1940	1940	0
146	20250425	175600	2852440	1940	1940	1940	1940	0
147	20250425	175500	2852440	1940	1940	1940	1940	0
148	20250425	175400	2852440	1940	1940	1940	1940	0
149	20250425	175300	2852440	1940	1940	1940	1940	0
150	20250425	175200	2852440	1940	1940	1940	1940	0
151	20250425	175100	2852440	1940	1940	1940	1940	0
152	20250425	175000	2852440	1940	1940	1940	1940	1
153	20250425	174900	2852440	1940	1940	1940	1940	0
154	20250425	174800	2852440	1940	1940	1940	1940	0
155	20250425	174700	2852440	1940	1940	1940	1940	0
156	20250425	174600	2852440	1940	1940	1940	1940	0
157	20250425	174500	2852440	1940	1940	1940	1940	0
158	20250425	174400	2852440	1940	1940	1940	1940	0
159	20250425	174300	2852440	1940	1940	1940	1940	0
160	20250425	174200	2852440	1940	1940	1940	1940	0
161	20250425	174100	2852440	1940	1940	1940	1940	0
162	20250425	174000	2852440	1940	1940	1940	1940	0
163	20250425	173900	2852440	1940	1940	1940	1940	0
164	20250425	173800	2852440	1940	1940	1940	1940	0
165	20250425	173700	2852440	1940	1940	1940	1940	0
166	20250425	173600	2852440	1940	1940	1940	1940	0
167	20250425	173500	2852440	1940	1940	1940	1940	0
168	20250425	173400	2852440	1940	1940	1940	1940	0
169	20250425	173300	2852440	1940	1940	1940	1940	0
170	20250425	173200	2852440	1940	1940	1940	1940	0
171	20250425	173100	2852440	1940	1940	1940	1940	0
172	20250425	173000	2852440	1940	1940	1940	1940	0
173	20250425	172900	2852440	1940	1940	1940	1940	0
174	20250425	172800	2852440	1940	1940	1940	1940	0
175	20250425	172700	2852440	1940	1940	1940	1940	0
176	20250425	172600	2852440	1940	1940	1940	1940	0
177	20250425	172500	2852440	1940	1940	1940	1940	0
178	20250425	172400	2852440	1940	1940	1940	1940	0
179	20250425	172300	2852440	1940	1940	1940	1940	0
180	20250425	172200	2852440	1940	1940	1940	1940	0
181	20250425	172100	2852440	1940	1940	1940	1940	0
182	20250425	172000	2852440	1940	1940	1940	1940	1
183	20250425	171900	2852440	1940	1940	1940	1940	0
184	20250425	171800	2852440	1940	1940	1940	1940	0
185	20250425	171700	2852440	1940	1940	1940	1940	0
186	20250425	171600	2852440	1940	1940	1940	1940	0
187	20250425	171500	2852440	1940	1940	1940	1940	0
188	20250425	171400	2852440	1940	1940	1940	1940	0
189	20250425	171300	2852440	1940	1940	1940	1940	0
190	20250425	171200	2852440	1940	1940	1940	1940	0
191	20250425	171100	2852440	1940	1940	1940	1940	0
192	20250425	171000	2852440	1940	1940	1940	1940	0
193	20250425	170900	2852440	1940	1940	1940	1940	0
194	20250425	170800	2852440	1940	1940	1940	1940	0
195	20250425	170700	2852440	1940	1940	1940	1940	0
196	20250425	170600	2852440	1940	1940	1940	1940	0
197	20250425	170500	2852440	1940	1940	1940	1940	0
198	20250425	170400	2852440	1940	1940	1940	1940	0
199	20250425	170300	2852440	1940	1940	1940	1940	0
200	20250425	170200	2852440	1940	1940	1940	1940	0
201	20250425	170100	2852440	1940	1940	1940	1940	0
202	20250425	170000	2852440	1940	1940	1940	1940	0
203	20250425	165900	2852440	1940	1940	1940	1940	0
204	20250425	165800	2852440	1940	1940	1940	1940	0
205	20250425	165700	2852440	1940	1940	1940	1940	0
206	20250425	165600	2852440	1940	1940	1940	1940	0
207	20250425	165500	2852440	1940	1940	1940	1940	0
208	20250425	165400	2852440	1940	1940	1940	1940	0
209	20250425	165300	2852440	1940	1940	1940	1940	0
210	20250425	165200	2852440	1940	1940	1940	1940	0
211	20250425	165100	2852440	1940	1940	1940	1940	0
212	20250425	165000	2852440	1940	1940	1940	1940	1
213	20250425	164900	2852440	1940	1940	1940	1940	0
214	20250425	164800	2852440	1940	1940	1940	1940	0
215	20250425	164700	2852440	1940	1940	1940	1940	0
216	20250425	164600	2852440	1940	1940	1940	1940	0
217	20250425	164500	2852440	1940	1940	1940	1940	0
218	20250425	164400	2852440	1940	1940	1940	1940	0
219	20250425	164300	2852440	1940	1940	1940	1940	0
220	20250425	164200	2852440	1940	1940	1940	1940	0
221	20250425	164100	2852440	1940	1940	1940	1940	0
222	20250425	164000	2852440	1940	1940	1940	1940	0
223	20250425	163900	2852440	1940	1940	1940	1940	0
224	20250425	163800	2852440	1940	1940	1940	1940	0
225	20250425	163700	2852440	1940	1940	1940	1940	0
226	20250425	163600	2852440	1940	1940	1940	1940	0
227	20250425	163500	2852440	1940	1940	1940	1940	0
228	20250425	163400	2852440	1940	1940	1940	1940	0
229	20250425	163300	2852440	1940	1940	1940	1940	0
230	20250425	163200	2852440	1940	1940	1940	1940	0
231	20250425	163100	2852440	1940	1940	1940	1940	0
232	20250425	163000	2852440	1940	1940	1940	1940	0
233	20250425	162900	2852440	1940	1940	1940	1940	0
234	20250425	162800	2852440	1940	1940	1940	1940	0
235	20250425	162700	2852440	1940	1940	1940	1940	0
236	20250425	162600	2852440	1940	1940	1940	1940	0
237	20250425	162500	2852440	1940	1940	1940	1940	0
238	20250425	162400	2852440	1940	1940	1940	1940	0
239	20250425	162300	2852440	1940	1940	1940	1940	0
240	20250425	162200	2852440	1940	1940	1940	1940	0
241	20250425	162100	2852440	1940	1940	1940	1940	0
242	20250425	162000	2852440	1940	1940	1940	1940	1
243	20250425	161900	2852440	1940	1940	1940	1940	0
244	20250425	161800	2852440	1940	1940	1940	1940	0
245	20250425	161700	2852440	1940	1940	1940	1940	0
246	20250425	161600	2852440	1940	1940	1940	1940	0
247	20250425	161500	2852440	1940	1940	1940	1940	0
248	20250425	161400	2852440	1940	1940	1940	1940	0
249	20250425	161300	2852440	1940	1940	1940	1940	0
250	20250425	161200	2852440	1940	1940	1940	1940	0
251	20250425	161100	2852440	1940	1940	1940	1940	0
252	20250425	161000	2852440	1940	1940	1940	1940	0
253	20250425	160900	2852440	1940	1940	1940	1940	0
254	20250425	160800	2852440	1940	1940	1940	1940	0
255	20250425	160700	2852440	1940	1940	1940	1940	0
256	20250425	160600	2852440	1940	1940	1940	1940	0
257	20250425	160500	2852440	1940	1940	1940	1940	0
258	20250425	160400	2852440	1940	1940	1940	1940	0
259	20250425	160300	2852440	1940	1940	1940	1940	0
260	20250425	160200	2852440	1940	1940	1940	1940	0
261	20250425	160100	2852440	1940	1940	1940	1940	0
262	20250425	160000	2852440	1940	1940	1940	1940	0
263	20250425	155900	2852440	1940	1940	1940	1940	0
264	20250425	155800	2852440	1940	1940	1940	1940	0
265	20250425	155700	2852440	1940	1940	1940	1940	0
266	20250425	155600	2852440	1940	1940	1940	1940	0
267	20250425	155500	2852440	1940	1940	1940	1940	0
268	20250425	155400	2852440	1940	1940	1940	1940	0
269	20250425	155300	2852440	1940	1940	1940	1940	0
270	20250425	155200	2852440	1940	1940	1940	1940	0
271	20250425	155100	2852440	1940	1940	1940	1940	0
272	20250425	155000	2852440	1940	1940	1940	1940	1
273	20250425	154900	2852440	1940	1940	1940	1940	0
274	20250425	154800	2852440	1940	1940	1940	1940	0
275	20250425	154700	2852440	1940	1940	1940	1940	0
276	20250425	154600	2852440	1940	1940	1940	1940	0
277	20250425	154500	2852440	1940	1940	1940	1940	0
278	20250425	154400	2852440	1940	1940	1940	1940	0
279	20250425	154300	2852440	1940	1940	1940	1940	0
280	20250425	154200	2852440	1940	1940	1940	1940	0
281	20250425	154100	2852440	1940	1940	1940	1940	0
282	20250425	154000	2852440	1940	1940	1940	1940	0
283	20250425	153900	2852440	1940	1940	1940	1940	0
284	20250425	153800	2852440	1940	1940	1940	1940	0
285	20250425	153700	2852440	1940	1940	1940	1940	0
286	20250425	153600	2852440	1940	1940	1940	1940	0
287	20250425	153500	2852440	1940	1940	1940	1940	0
288	20250425	153400	2852440	1940	1940	1940	1940	0
289	20250425	153300	2852440	1940	1940	1940	1940	0
290	20250425	153200	2852440	1940	1940	1940	1940	0
291	20250425	153100	2852440	1940	1940	1940	1940	0
292	20250425	153000	2852440	1940	1940	1940	1940	0
293	20250425	152900	2852440	1940	1940	1940	1940	0
294	20250425	152800	2852440	1940	1940	1940	1940	0
295	20250425	152700	2852440	1940	1940	1940	1940	0
296	20250425	152600	2852440	1940	1940	1940	1940	0
297	20250425	152500	2852440	1940	1940	1940	1940	0
298	20250425	152400	2852440	1940	1940	1940	1940	0
299	20250425	152300	2852440	1940	1940	1940	1940	0
300	20250425	152200	2852440	1940	1940	1940	1940	0
301	20250425	152100	2852440	1940	1940	1940	1940	0
302	20250425	152000	2852440	1940	1940	1940	1940	0
303	20250425	151900	2852440	1940	1940	1940	1940	0
304	20250425	151800	2852440	1940	1940	1940	1940	0
305	20250425	151700	2852440	1940	1940	1940	1940	0
306	20250425	151600	2852440	1940	1940	1940	1940	0
307	20250425	151500	2852440	1940	1940	1940	1940	0
308	20250425	151400	2852440	1940	1940	1940	1940	0
309	20250425	151300	2852440	1940	1940	1940	1940	0
310	20250425	151200	2852440	1940	1940	1940	1940	0
311	20250425	151100	2852440	1940	1940	1940	1940	0
312	20250425	151000	2852440	1940	1940	1940	1940	0
313	20250425	150900	2852440	1940	1940	1940	1940	0
314	20250425	150800	2852440	1940	1940	1940	1940	0
315	20250425	150700	2852440	1940	1940	1940	1940	0
316	20250425	150600	2852440	1940	1940	1940	1940	0
317	20250425	150500	2852440	1940	1940	1940	1940	0
318	20250425	150400	2852440	1940	1940	1940	1940	0
319	20250425	150300	2852440	1940	1940	1940	1940	0
320	20250425	150200	2852440	1940	1940	1940	1940	0
321	20250425	150100	2852440	1940	1940	1940	1940	0
322	20250425	150000	2852440	1940	1940	1940	1940	0
323	20250425	145900	2852440	1940	1940	1940	1940	0
324	20250425	145800	2852440	1940	1940	1940	1940	0
325	20250425	145700	2852440	1940	1940	1940	1940	0
326	20250425	145600	2852440	1940	1940	1940	1940	0
327	20250425	145500	2852440	1940	1940	1940	1940	0
328	20250425	145400	2852440	1940	1940	1940	1940	0
329	20250425	145300	2852440	1940	1940	1940	1940	0
330	20250425	145200	2852440	1940	1940	1940	1940	0
331	20250425	145100	2852440	1940	1940	1940	1940	0
332	20250425	145000	2852440	1940	1940	1940	1940	0
333	20250425	144900	2852440	1940	1940	1940	1940	0
334	20250425	144800	2852440	1940	1940	1940	1940	0
335	20250425	144700	2852440	1940	1940	1940	1940	0
336	20250425	144600	2852440	1940	1940	1940	1940	0
337	20250425	144500	2852440	1940	1940	1940	1940	0
338	20250425	144400	2852440	1940	1940	1940	1940	0
339	20250425	144300	2852440	1940	1940	1940	1940	0
340	20250425	144200	2852440	1940	1940	1940	1940	0
341	20250425	144100	2852440	1940	1940	1940	1940	0
342	20250425	144000	2852440	1940	1940	1940	1940	0
343	20250425	143900	2852440	1940	1940	1940	1940	0
344	20250425	143800	2852440	1940	1940	1940	1940	0
345	20250425	143700	2852440	1940	1940	1940	1940	0
346	20250425	143600	2852440	1940	1940	1940	1940	0
347	20250425	143500	2852440	1940	1940	1940	1940	0
348	20250425	143400	2852440	1940	1940	1940	1940	0
349	20250425	143300	2852440	1940	1940	1940	1940	0
350	20250425	143200	2852440	1940	1940	1940	1940	0
351	20250425	143100	2852440	1940	1940	1940	1940	0
352	20250425	143000	2852440	1940	1940	1940	1940	0
353	20250425	142900	2852440	1940	1940	1940	1940	0
354	20250425	142800	2852440	1940	1940	1940	1940	0
355	20250425	142700	2852440	1940	1940	1940	1940	0
356	20250425	142600	2852440	1940	1940	1940	1940	0
357	20250425	142500	2852440	1940	1940	1940	1940	0
358	20250425	142400	2852440	1940	1940	1940	1940	0
359	20250425	142300	2852440	1940	1940	1940	1940	0
360	20250425	142200	2852440	1940	1940	1940	1940	0
361	20250425	142100	2852440	1940	1940	1940	1940	0
362	20250425	142000	2852440	1940	1940	1940	1940	0
363	20250425	141900	2852440	1940	1940	1940	1940	0
364	20250425	141800	2852440	1940	1940	1940	1940	0
365	20250425	141700	2852440	1940	1940	1940	1940	0
366	20250425	141600	2852440	1940	1940	1940	1940	0
367	20250425	141500	2852440	1940	1940	1940	1940	0
368	20250425	141400	2852440	1940	1940	1940	1940	0
369	20250425	141300	2852440	1940	1940	1940	1940	0
370	20250425	141200	2852440	1940	1940	1940	1940	0
371	20250425	141100	2852440	1940	1940	1940	1940	0
372	20250425	141000	2852440	1940	1940	1940	1940	0
373	20250425	140900	2852440	1940	1940	1940	1940	0
374	20250425	140800	2852440	1940	1940	1940	1940	0
375	20250425	140700	2852440	1940	1940	1940	1940	0
376	20250425	140600	2852440	1940	1940	1940	1940	0
377	20250425	140500	2852440	1940	1940	1940	1940	0
378	20250425	140400	2852440	1940	1940	1940	1940	0
379	20250425	140300	2852440	1940	1940	1940	1940	0
380	20250425	140200	2852440	1940	1940	1940	1940	0
381	20250425	140100	2852440	1940	1940	1940	1940	0
382	20250425	140000	2852440	1940	1940	1940	1940	0
383	20250425	135900	2852440	1940	1940	1940	1940	0
384	20250425	135800	2852440	1940	1940	1940	1940	0
385	20250425	135700	2852440	1940	1940	1940	1940	0
386	20250425	135600	2852440	1940	1940	1940	1940	0
387	20250425	135500	2852440	1940	1940	1940	1940	0
388	20250425	135400	2852440	1940	1940	1940	1940	0
389	20250425	135300	2852440	1940	1940	1940	1940	0
390	20250425	135200	2852440	1940	1940	1940	1940	0
391	20250425	135100	2852440	1940	1940	1940	1940	0
392	20250425	135000	2852440	1940	1940	1940	1940	0
393	20250425	134900	2852440	1940	1940	1940	1940	0
394	20250425	134800	2852440	1940	1940	1940	1940	0
395	20250425	134700	2852440	1940	1940	1940	1940	0
396	20250425	134600	2852440	1940	1940	1940	1940	0
397	20250425	134500	2852440	1940	1940	1940	1940	0
398	20250425	134400	2852440	1940	1940	1940	1940	0
399	20250425	134300	2852440	1940	1940	1940	1940	0
400	20250425	134200	2852440	1940	1940	1940	1940	0
401	20250425	134100	2852440	1940	1940	1940	1940	0
402	20250425	134000	2852440	1940	1940	1940	1940	0
403	20250425	133900	2852440	1940	1940	1940	1940	0
404	20250425	133800	2852440	1940	1940	1940	1940	0
405	20250425	133700	2852440	1940	1940	1940	1940	0
406	20250425	133600	2852440	1940	1940	1940	1940	0
407	20250425	133500	2852440	1940	1940	1940	1940	0
408	20250425	133400	2852440	1940	1940	1940	1940	0
409	20250425	133300	2852440	1940	1940	1940	1940	0
410	20250425	133200	2852440	1940	1940	1940	1940	0
411	20250425	133100	2852440	1940	1940	1940	1940	0
412	20250425	133000	2852440	1940	1940	1940	1940	0
413	20250425	132900	2852440	1940	1940	1940	1940	0
414	20250425	132800	2852440	1940	1940	1940	1940	0
415	20250425	132700	2852440	1940	1940	1940	1940	0
416	20250425	132600	2852440	1940	1940	1940	1940	0
417	20250425	132500	2852440	1940	1940	1940	1940	0
418	20250425	132400	2852440	1940	1940	1940	1940	0
419	20250425	132300	2852440	1940	1940	1940	1940	0
420	20250425	132200	2852440	1940	1940	1940	1940	0
421	20250425	132100	2852440	1940	1940	1940	1940	0
422	20250425	132000	2852440	1940	1940	1940	1940	0
423	20250425	131900	2852440	1940	1940	1940	1940	0
424	20250425	131800	2852440	1940	1940	1940	1940	0
425	20250425	131700	2852440	1940	1940	1940	1940	0
426	20250425	131600	2852440	1940	1940	1940	1940	0
427	20250425	131500	2852440	1940	1940	1940	1940	0
428	20250425	131400	2852440	1940	1940	1940	1940	0
429	20250425	131300	2852440	1940	1940	1940	1940	0
430	20250425	131200	2852440	1940	1940	1940	1940	0
431	20250425	131100	2852440	1940	1940	1940	1940	0
432	20250425	131000	2852440	1940	1940	1940	1940	0
433	20250425	130900	2852440	1940	1940	1940	1940	0
434	20250425	130800	2852440	1940	1940	1940	1940	0
435	20250425	130700	2852440	1940	1940	1940	1940	0
436	20250425	130600	2852440	1940	1940	1940	1940	0
437	20250425	130500	2852440	1940	1940	1940	1940	0
438	20250425	130400	2852440	1940	1940	1940	1940	0
439	20250425	130300	2852440	1940	1940	1940	1940	0
440	20250425	130200	2852440	1940	1940	1940	1940	0
441	20250425	130100	2852440	1940	1940	1940	1940	0
442	20250425	130000	2852440	1940	1940	1940	1940	0
443	20250425	125900	2852440	1940	1940	1940	1940	0
444	20250425	125800	2852440	1940	1940	1940	1940	0
445	20250425	125700	2852440	1940	1940	1940	1940	0
446	20250425	125600	2852440	1940	1940	1940	1940	0
447	20250425	125500	2852440	1940	1940	1940	1940	0
448	20250425	125400	2852440	1940	1940	1940	1940	0
449	20250425	125300	2852440	1940	1940	1940	1940	0
450	20250425	125200	2852440	1940	1940	1940	1940	0
451	20250425	125100	2852440	1940	1940	1940	1940	0
452	20250425	125000	2852440	1940	1940	1940	1940	0
453	20250425	124900	2852440	1940	1940	1940	1940	0
454	20250425	124800	2852440	1940	1940	1940	1940	0
455	20250425	124700	2852440	1940	1940	1940	1940	0
456	20250425	124600	2852440	1940	1940	1940	1940	0
457	20250425	124500	2852440	1940	1940	1940	1940	0
458	20250425	124400	2852440	1940	1940	1940	1940	0
459	20250425	124300	2852440	1940	1940	1940	1940	0
460	20250425	124200	2852440	1940	1940	1940	1940	0
461	20250425	124100	2852440	1940	1940	1940	1940	0
462	20250425	124000	2852440	1940	1940	1940	1940	0
463	20250425	123900	2852440	1940	1940	1940	1940	0
464	20250425	123800	2852440	1940	1940	1940	1940	0
465	20250425	123700	2852440	1940	1940	1940	1940	0
466	20250425	123600	2852440	1940	1940	1940	1940	0
467	20250425	123500	2852440	1940	1940	1940	1940	0
468	20250425	123400	2852440	1940	1940	1940	1940	0
469	20250425	123300	2852440	1940	1940	1940	1940	0
470	20250425	123200	2852440	1940	1940	1940	1940	0
471	20250425	123100	2852440	1940	1940	1940	1940	0
472	20250425	123000	2852440	1940	1940	1940	1940	0
473	20250425	122900	2852440	1940	1940	1940	1940	0
474	20250425	122800	2852440	1940	1940	1940	1940	0
475	20250425	122700	2852440	1940	1940	1940	1940	0
476	20250425	122600	2852440	1940	1940	1940	1940	0
477	20250425	122500	2852440	1940	1940	1940	1940	0
478	20250425	122400	2852440	1940	1940	1940	1940	0
479	20250425	122300	2852440	1940	1940	1940	1940	0
480	20250425	122200	2852440	1940	1940	1940	1940	0
481	20250425	122100	2852440	1940	1940	1940	1940	0
482	20250425	122000	2852440	1940	1940	1940	1940	0
483	20250425	121900	2852440	1940	1940	1940	1940	0
484	20250425	121800	2852440	1940	1940	1940	1940	0
485	20250425	121700	2852440	1940	1940	1940	1940	0
486	20250425	121600	2852440	1940	1940	1940	1940	0
487	20250425	121500	2852440	1940	1940	1940	1940	0
488	20250425	121400	2852440	1940	1940	1940	1940	0
489	20250425	121300	2852440	1940	1940	1940	1940	0
490	20250425	121200	2852440	1940	1940	1940	1940	0
491	20250425	121100	2852440	1940	1940	1940	1940	0
492	20250425	121000	2852440	1940	1940	1940	1940	0
493	20250425	120900	2852440	1940	1940	1940	1940	0
494	20250425	120800	2852440	1940	1940	1940	1940	0
495	20250425	120700	2852440	1940	1940	1940	1940	0
496	20250425	120600	2852440	1940	1940	1940	1940	0
497	20250425	120500	2852440	1940	1940	1940	1940	0
498	20250425	120400	2852440	1940	1940	1940	1940	0
499	20250425	120300	2852440	1940	1940	1940	1940	0
500	20250425	120200	2852440	1940	1940	1940	1940	0
501	20250425	120100	2852440	1940	1940	1940	1940	0
502	20250425	120000	2852440	1940	1940	1940	1940	0
503	20250425	115900	2852440	1940	1940	1940	1940	0
504	20250425	115800	2852440	1940	1940	1940	1940	0
505	20250425	115700	2852440	1940	1940	1940	1940	0
506	20250425	115600	2852440	1940	1940	1940	1940	0
507	20250425	115500	2852440	1940	1940	1940	1940	0
508	20250425	115400	2852440	1940	1940	1940	1940	0
509	20250425	115300	2852440	1940	1940	1940	1940	0
510	20250425	115200	2852440	1940	1940	1940	1940	0
511	20250425	115100	2852440	1940	1940	1940	1940	0
512	20250425	115000	2852440	1940	1940	1940	1940	1
513	20250425	114900	2850500	1900	1900	1900	1900	0
514	20250425	114800	2850500	1900	1900	1900	1900	0
515	20250425	114700	2850500	1900	1900	1900	1900	0
516	20250425	114600	2850500	1900	1900	1900	1900	149
517	20250425	114500	2567400	1900	1900	1900	1900	851
518	20250425	114400	950500	1901	1901	1901	1901	99
519	20250425	114300	762301	1901	1901	1901	1901	0
520	20250425	114200	762301	1901	1901	1901	1901	0
521	20250425	114100	762301	1901	1901	1901	1901	0
522	20250425	114000	762301	1901	1901	1901	1901	0
523	20250425	113900	762301	1901	1901	1901	1901	0
524	20250425	113800	762301	1901	1901	1901	1901	0
525	20250425	113700	762301	1901	1901	1901	1901	0
526	20250425	113600	762301	1901	1901	1901	1901	0
527	20250425	113500	762301	1901	1901	1901	1901	0
528	20250425	113400	762301	1901	1901	1901	1901	0
529	20250425	113300	762301	1901	1901	1901	1901	0
530	20250425	113200	762301	1901	1901	1901	1901	0
531	20250425	113100	762301	1901	1901	1901	1901	0
532	20250425	113000	762301	1901	1901	1901	1901	0
533	20250425	112900	762301	1901	1901	1901	1901	0
534	20250425	112800	762301	1901	1901	1901	1901	0
535	20250425	112700	762301	1901	1901	1901	1901	0
536	20250425	112600	762301	1901	1901	1901	1901	0
537	20250425	112500	762301	1901	1901	1901	1901	0
538	20250425	112400	762301	1901	1901	1901	1901	0
539	20250425	112300	762301	1901	1901	1901	1901	0
540	20250425	112200	762301	1901	1901	1901	1901	0
541	20250425	112100	762301	1901	1901	1901	1901	0
542	20250425	112000	762301	1901	1901	1901	1901	0
543	20250425	111900	762301	1901	1901	1901	1901	0
544	20250425	111800	762301	1901	1901	1901	1901	0
545	20250425	111700	762301	1901	1901	1901	1901	0
546	20250425	111600	762301	1901	1901	1901	1901	0
547	20250425	111500	762301	1901	1901	1901	1901	0
548	20250425	111400	762301	1901	1901	1901	1901	0
549	20250425	111300	762301	1901	1901	1901	1901	0
550	20250425	111200	762301	1901	1901	1901	1901	0
551	20250425	111100	762301	1901	1901	1901	1901	0
552	20250425	111000	762301	1901	1901	1901	1901	0
553	20250425	110900	762301	1901	1901	1901	1901	0
554	20250425	110800	762301	1901	1901	1901	1901	0
555	20250425	110700	762301	1901	1901	1901	1901	0
556	20250425	110600	762301	1901	1901	1901	1901	0
557	20250425	110500	762301	1901	1901	1901	1901	0
558	20250425	110400	762301	1901	1901	1901	1901	1
559	20250425	110300	760400	1901	1901	1901	1901	0
560	20250425	110200	760400	1901	1901	1901	1901	0
561	20250425	110100	760400	1901	1901	1901	1901	0
562	20250425	110000	760400	1901	1901	1901	1901	0
563	20250425	105900	760400	1901	1901	1901	1901	0
564	20250425	105800	760400	1901	1901	1901	1901	0
565	20250425	105700	760400	1901	1901	1901	1901	400
566	20250425	105600	0	1950	1950	1950	1950	0
567	20250425	105500	0	1950	1950	1950	1950	0
568	20250425	105400	0	1950	1950	1950	1950	0
569	20250425	105300	0	1950	1950	1950	1950	0
570	20250425	105200	0	1950	1950	1950	1950	0
571	20250425	105100	0	1950	1950	1950	1950	0
572	20250425	105000	0	1950	1950	1950	1950	0
573	20250425	104900	0	1950	1950	1950	1950	0
574	20250425	104800	0	1950	1950	1950	1950	0
575	20250425	104700	0	1950	1950	1950	1950	0
576	20250425	104600	0	1950	1950	1950	1950	0
577	20250425	104500	0	1950	1950	1950	1950	0
578	20250425	104400	0	1950	1950	1950	1950	0
579	20250425	104300	0	1950	1950	1950	1950	0
580	20250425	104200	0	1950	1950	1950	1950	0
581	20250425	104100	0	1950	1950	1950	1950	0
582	20250425	104000	0	1950	1950	1950	1950	0
583	20250425	103900	0	1950	1950	1950	1950	0
584	20250425	103800	0	1950	1950	1950	1950	0
585	20250425	103700	0	1950	1950	1950	1950	0
586	20250425	103600	0	1950	1950	1950	1950	0
587	20250425	103500	0	1950	1950	1950	1950	0
588	20250425	103400	0	1950	1950	1950	1950	0
589	20250425	103300	0	1950	1950	1950	1950	0
590	20250425	103200	0	1950	1950	1950	1950	0
591	20250425	103100	0	1950	1950	1950	1950	0
592	20250425	103000	0	1950	1950	1950	1950	0
593	20250425	102900	0	1950	1950	1950	1950	0
594	20250425	102800	0	1950	1950	1950	1950	0
595	20250425	102700	0	1950	1950	1950	1950	0
596	20250425	102600	0	1950	1950	1950	1950	0
597	20250425	102500	0	1950	1950	1950	1950	0
598	20250425	102400	0	1950	1950	1950	1950	0
599	20250425	102300	0	1950	1950	1950	1950	0
600	20250425	102200	0	1950	1950	1950	1950	0
601	20250425	102100	0	1950	1950	1950	1950	0
602	20250425	102000	0	1950	1950	1950	1950	0
603	20250425	101900	0	1950	1950	1950	1950	0
604	20250425	101800	0	1950	1950	1950	1950	0
605	20250425	101700	0	1950	1950	1950	1950	0
606	20250425	101600	0	1950	1950	1950	1950	0
607	20250425	101500	0	1950	1950	1950	1950	0
608	20250425	101400	0	1950	1950	1950	1950	0
609	20250425	101300	0	1950	1950	1950	1950	0
610	20250425	101200	0	1950	1950	1950	1950	0
611	20250425	101100	0	1950	1950	1950	1950	0
612	20250425	101000	0	1950	1950	1950	1950	0
613	20250425	100900	0	1950	1950	1950	1950	0
614	20250425	100800	0	1950	1950	1950	1950	0
615	20250425	100700	0	1950	1950	1950	1950	0
616	20250425	100600	0	1950	1950	1950	1950	0
617	20250425	100500	0	1950	1950	1950	1950	0
618	20250425	100400	0	1950	1950	1950	1950	0
619	20250425	100300	0	1950	1950	1950	1950	0
620	20250425	100200	0	1950	1950	1950	1950	0
621	20250425	100100	0	1950	1950	1950	1950	0
622	20250425	100000	0	1950	1950	1950	1950	0
623	20250425	095900	0	1950	1950	1950	1950	0
624	20250425	095800	0	1950	1950	1950	1950	0
625	20250425	095700	0	1950	1950	1950	1950	0
626	20250425	095600	0	1950	1950	1950	1950	0
627	20250425	095500	0	1950	1950	1950	1950	0
628	20250425	095400	0	1950	1950	1950	1950	0
629	20250425	095300	0	1950	1950	1950	1950	0
630	20250425	095200	0	1950	1950	1950	1950	0
631	20250425	095100	0	1950	1950	1950	1950	0
632	20250425	095000	0	1950	1950	1950	1950	0
633	20250425	094900	0	1950	1950	1950	1950	0
634	20250425	094800	0	1950	1950	1950	1950	0
635	20250425	094700	0	1950	1950	1950	1950	0
636	20250425	094600	0	1950	1950	1950	1950	0
637	20250425	094500	0	1950	1950	1950	1950	0
638	20250425	094400	0	1950	1950	1950	1950	0
639	20250425	094300	0	1950	1950	1950	1950	0
640	20250425	094200	0	1950	1950	1950	1950	0
641	20250425	094100	0	1950	1950	1950	1950	0
642	20250425	094000	0	1950	1950	1950	1950	0
643	20250425	093900	0	1950	1950	1950	1950	0
644	20250425	093800	0	1950	1950	1950	1950	0
645	20250425	093700	0	1950	1950	1950	1950	0
646	20250425	093600	0	1950	1950	1950	1950	0
647	20250425	093500	0	1950	1950	1950	1950	0
648	20250425	093400	0	1950	1950	1950	1950	0
649	20250425	093300	0	1950	1950	1950	1950	0
650	20250425	093200	0	1950	1950	1950	1950	0
651	20250425	093100	0	1950	1950	1950	1950	0
652	20250425	093000	0	1950	1950	1950	1950	0
653	20250425	092900	0	1950	1950	1950	1950	0
654	20250425	092800	0	1950	1950	1950	1950	0
655	20250425	092700	0	1950	1950	1950	1950	0
656	20250425	092600	0	1950	1950	1950	1950	0
657	20250425	092500	0	1950	1950	1950	1950	0
658	20250425	092400	0	1950	1950	1950	1950	0
659	20250425	092300	0	1950	1950	1950	1950	0
660	20250425	092200	0	1950	1950	1950	1950	0
661	20250425	092100	0	1950	1950	1950	1950	0
662	20250425	092000	0	1950	1950	1950	1950	0
663	20250425	091900	0	1950	1950	1950	1950	0
664	20250425	091800	0	1950	1950	1950	1950	0
665	20250425	091700	0	1950	1950	1950	1950	0
666	20250425	091600	0	1950	1950	1950	1950	0
667	20250425	091500	0	1950	1950	1950	1950	0
668	20250425	091400	0	1950	1950	1950	1950	0
669	20250425	091300	0	1950	1950	1950	1950	0
670	20250425	091200	0	1950	1950	1950	1950	0
671	20250425	091100	0	1950	1950	1950	1950	0
672	20250425	091000	0	1950	1950	1950	1950	0
673	20250425	090900	0	1950	1950	1950	1950	0
674	20250425	090800	0	1950	1950	1950	1950	0
675	20250425	090700	0	1950	1950	1950	1950	0
676	20250425	090600	0	1950	1950	1950	1950	0
677	20250425	090500	0	1950	1950	1950	1950	0
678	20250425	090400	0	1950	1950	1950	1950	0
679	20250425	090300	0	1950	1950	1950	1950	0
680	20250425	090200	0	1950	1950	1950	1950	0
681	20250425	090100	0	1950	1950	1950	1950	0
682	20250425	090000	0	1950	1950	1950	1950	0