KissMeData/289170/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204200	1125505	4495	3720	4495	3720	170
3	20250402	204100	1125505	4495	4495	4495	4495	0
4	20250402	204000	1125505	4495	4495	4495	4495	0
5	20250402	203900	1125505	4495	4495	4495	4495	0
6	20250402	203800	1125505	4495	4495	4495	4495	0
7	20250402	203700	1125505	4495	4495	4495	4495	0
8	20250402	203600	1125505	4495	4495	4495	4495	0
9	20250402	203500	1125505	4495	4495	4495	4495	0
10	20250402	203400	1125505	4495	4495	4495	4495	0
11	20250402	203300	1125505	4495	4495	4495	4495	0
12	20250402	203200	1125505	4495	4495	4495	4495	0
13	20250402	203100	1125505	4495	4495	4495	4495	0
14	20250402	203000	1125505	4495	4495	4495	4495	0
15	20250402	202900	1125505	4495	4495	4495	4495	0
16	20250402	202800	1125505	4495	4495	4495	4495	0
17	20250402	202700	1125505	4495	4495	4495	4495	0
18	20250402	202600	1125505	4495	4495	4495	4495	0
19	20250402	202500	1125505	4495	4495	4495	4495	0
20	20250402	202400	1125505	4495	4495	4495	4495	0
21	20250402	202300	1125505	4495	4495	4495	4495	0
22	20250402	202200	1125505	4495	4495	4495	4495	0
23	20250402	202100	1125505	4495	4495	4495	4495	0
24	20250402	202000	1125505	4495	4495	4495	4495	0
25	20250402	201900	1125505	4495	4495	4495	4495	0
26	20250402	201800	1125505	4495	4495	4495	4495	0
27	20250402	201700	1125505	4495	4495	4495	4495	0
28	20250402	201600	1125505	4495	4495	4495	4495	0
29	20250402	201500	1125505	4495	4495	4495	4495	0
30	20250402	201400	1125505	4495	4495	4495	4495	0
31	20250402	201300	1125505	4495	4495	4495	4495	0
32	20250402	201200	1125505	4495	3720	4495	3720	170
33	20250402	201100	1125505	4495	4495	4495	4495	0
34	20250402	201000	1125505	4495	4495	4495	4495	0
35	20250402	200900	1125505	4495	4495	4495	4495	0
36	20250402	200800	1125505	4495	4495	4495	4495	0
37	20250402	200700	1125505	4495	4495	4495	4495	0
38	20250402	200600	1125505	4495	4495	4495	4495	0
39	20250402	200500	1125505	4495	4495	4495	4495	0
40	20250402	200400	1125505	4495	4495	4495	4495	0
41	20250402	200300	1125505	4495	4495	4495	4495	0
42	20250402	200200	1125505	4495	4495	4495	4495	0
43	20250402	200100	1125505	4495	4495	4495	4495	0
44	20250402	200000	1125505	4495	4495	4495	4495	0
45	20250402	195900	1125505	4495	4495	4495	4495	0
46	20250402	195800	1125505	4495	4495	4495	4495	0
47	20250402	195700	1125505	4495	4495	4495	4495	0
48	20250402	195600	1125505	4495	4495	4495	4495	0
49	20250402	195500	1125505	4495	4495	4495	4495	0
50	20250402	195400	1125505	4495	4495	4495	4495	0
51	20250402	195300	1125505	4495	4495	4495	4495	0
52	20250402	195200	1125505	4495	4495	4495	4495	0
53	20250402	195100	1125505	4495	4495	4495	4495	0
54	20250402	195000	1125505	4495	4495	4495	4495	0
55	20250402	194900	1125505	4495	4495	4495	4495	0
56	20250402	194800	1125505	4495	4495	4495	4495	0
57	20250402	194700	1125505	4495	4495	4495	4495	0
58	20250402	194600	1125505	4495	4495	4495	4495	0
59	20250402	194500	1125505	4495	4495	4495	4495	0
60	20250402	194400	1125505	4495	4495	4495	4495	0
61	20250402	194300	1125505	4495	4495	4495	4495	0
62	20250402	194200	1125505	4495	3720	4495	3720	170
63	20250402	194100	1125505	4495	4495	4495	4495	0
64	20250402	194000	1125505	4495	4495	4495	4495	0
65	20250402	193900	1125505	4495	4495	4495	4495	0
66	20250402	193800	1125505	4495	4495	4495	4495	0
67	20250402	193700	1125505	4495	4495	4495	4495	0
68	20250402	193600	1125505	4495	4495	4495	4495	0
69	20250402	193500	1125505	4495	4495	4495	4495	0
70	20250402	193400	1125505	4495	4495	4495	4495	0
71	20250402	193300	1125505	4495	4495	4495	4495	0
72	20250402	193200	1125505	4495	4495	4495	4495	0
73	20250402	193100	1125505	4495	4495	4495	4495	0
74	20250402	193000	1125505	4495	4495	4495	4495	0
75	20250402	192900	1125505	4495	4495	4495	4495	0
76	20250402	192800	1125505	4495	4495	4495	4495	0
77	20250402	192700	1125505	4495	4495	4495	4495	0
78	20250402	192600	1125505	4495	4495	4495	4495	0
79	20250402	192500	1125505	4495	4495	4495	4495	0
80	20250402	192400	1125505	4495	4495	4495	4495	0
81	20250402	192300	1125505	4495	4495	4495	4495	0
82	20250402	192200	1125505	4495	4495	4495	4495	0
83	20250402	192100	1125505	4495	4495	4495	4495	0
84	20250402	192000	1125505	4495	4495	4495	4495	0
85	20250402	191900	1125505	4495	4495	4495	4495	0
86	20250402	191800	1125505	4495	4495	4495	4495	0
87	20250402	191700	1125505	4495	4495	4495	4495	0
88	20250402	191600	1125505	4495	4495	4495	4495	0
89	20250402	191500	1125505	4495	4495	4495	4495	0
90	20250402	191400	1125505	4495	4495	4495	4495	0
91	20250402	191300	1125505	4495	4495	4495	4495	0
92	20250402	191200	1125505	4495	3720	4495	3720	170
93	20250402	191100	1125505	4495	4495	4495	4495	0
94	20250402	191000	1125505	4495	4495	4495	4495	0
95	20250402	190900	1125505	4495	4495	4495	4495	0
96	20250402	190800	1125505	4495	4495	4495	4495	0
97	20250402	190700	1125505	4495	4495	4495	4495	0
98	20250402	190600	1125505	4495	4495	4495	4495	0
99	20250402	190500	1125505	4495	4495	4495	4495	0
100	20250402	190400	1125505	4495	4495	4495	4495	0
101	20250402	190300	1125505	4495	4495	4495	4495	0
102	20250402	190200	1125505	4495	4495	4495	4495	0
103	20250402	190100	1125505	4495	4495	4495	4495	0
104	20250402	190000	1125505	4495	4495	4495	4495	0
105	20250402	185900	1125505	4495	4495	4495	4495	0
106	20250402	185800	1125505	4495	4495	4495	4495	0
107	20250402	185700	1125505	4495	4495	4495	4495	0
108	20250402	185600	1125505	4495	4495	4495	4495	0
109	20250402	185500	1125505	4495	4495	4495	4495	0
110	20250402	185400	1125505	4495	4495	4495	4495	0
111	20250402	185300	1125505	4495	4495	4495	4495	0
112	20250402	185200	1125505	4495	4495	4495	4495	0
113	20250402	185100	1125505	4495	4495	4495	4495	0
114	20250402	185000	1125505	4495	4495	4495	4495	0
115	20250402	184900	1125505	4495	4495	4495	4495	0
116	20250402	184800	1125505	4495	4495	4495	4495	0
117	20250402	184700	1125505	4495	4495	4495	4495	0
118	20250402	184600	1125505	4495	4495	4495	4495	0
119	20250402	184500	1125505	4495	4495	4495	4495	0
120	20250402	184400	1125505	4495	4495	4495	4495	0
121	20250402	184300	1125505	4495	4495	4495	4495	0
122	20250402	184200	1125505	4495	3720	4495	3720	170
123	20250402	184100	1125505	4495	4495	4495	4495	0
124	20250402	184000	1125505	4495	4495	4495	4495	0
125	20250402	183900	1125505	4495	4495	4495	4495	0
126	20250402	183800	1125505	4495	4495	4495	4495	0
127	20250402	183700	1125505	4495	4495	4495	4495	0
128	20250402	183600	1125505	4495	4495	4495	4495	0
129	20250402	183500	1125505	4495	4495	4495	4495	0
130	20250402	183400	1125505	4495	4495	4495	4495	0
131	20250402	183300	1125505	4495	4495	4495	4495	0
132	20250402	183200	1125505	4495	4495	4495	4495	0
133	20250402	183100	1125505	4495	4495	4495	4495	0
134	20250402	183000	1125505	4495	4495	4495	4495	0
135	20250402	182900	1125505	4495	4495	4495	4495	0
136	20250402	182800	1125505	4495	4495	4495	4495	0
137	20250402	182700	1125505	4495	4495	4495	4495	0
138	20250402	182600	1125505	4495	4495	4495	4495	0
139	20250402	182500	1125505	4495	4495	4495	4495	0
140	20250402	182400	1125505	4495	4495	4495	4495	0
141	20250402	182300	1125505	4495	4495	4495	4495	0
142	20250402	182200	1125505	4495	4495	4495	4495	0
143	20250402	182100	1125505	4495	4495	4495	4495	0
144	20250402	182000	1125505	4495	4495	4495	4495	0
145	20250402	181900	1125505	4495	4495	4495	4495	0
146	20250402	181800	1125505	4495	4495	4495	4495	0
147	20250402	181700	1125505	4495	4495	4495	4495	0
148	20250402	181600	1125505	4495	4495	4495	4495	0
149	20250402	181500	1125505	4495	4495	4495	4495	0
150	20250402	181400	1125505	4495	4495	4495	4495	0
151	20250402	181300	1125505	4495	4495	4495	4495	0
152	20250402	181200	1125505	4495	3720	4495	3720	170
153	20250402	181100	1125505	4495	4495	4495	4495	0
154	20250402	181000	1125505	4495	4495	4495	4495	0
155	20250402	180900	1125505	4495	4495	4495	4495	0
156	20250402	180800	1125505	4495	4495	4495	4495	0
157	20250402	180700	1125505	4495	4495	4495	4495	0
158	20250402	180600	1125505	4495	4495	4495	4495	0
159	20250402	180500	1125505	4495	4495	4495	4495	0
160	20250402	180400	1125505	4495	4495	4495	4495	0
161	20250402	180300	1125505	4495	4495	4495	4495	0
162	20250402	180200	1125505	4495	4495	4495	4495	0
163	20250402	180100	1125505	4495	4495	4495	4495	0
164	20250402	180000	1125505	4495	4495	4495	4495	0
165	20250402	175900	1125505	4495	4495	4495	4495	0
166	20250402	175800	1125505	4495	4495	4495	4495	0
167	20250402	175700	1125505	4495	4495	4495	4495	0
168	20250402	175600	1125505	4495	4495	4495	4495	0
169	20250402	175500	1125505	4495	4495	4495	4495	0
170	20250402	175400	1125505	4495	4495	4495	4495	0
171	20250402	175300	1125505	4495	4495	4495	4495	0
172	20250402	175200	1125505	4495	4495	4495	4495	0
173	20250402	175100	1125505	4495	4495	4495	4495	0
174	20250402	175000	1125505	4495	4495	4495	4495	0
175	20250402	174900	1125505	4495	4495	4495	4495	0
176	20250402	174800	1125505	4495	4495	4495	4495	0
177	20250402	174700	1125505	4495	4495	4495	4495	0
178	20250402	174600	1125505	4495	4495	4495	4495	0
179	20250402	174500	1125505	4495	4495	4495	4495	0
180	20250402	174400	1125505	4495	4495	4495	4495	0
181	20250402	174300	1125505	4495	4495	4495	4495	0
182	20250402	174200	1125505	4495	3720	4495	3720	170
183	20250402	174100	1125505	4495	4495	4495	4495	0
184	20250402	174000	1125505	4495	4495	4495	4495	0
185	20250402	173900	1125505	4495	4495	4495	4495	0
186	20250402	173800	1125505	4495	4495	4495	4495	0
187	20250402	173700	1125505	4495	4495	4495	4495	0
188	20250402	173600	1125505	4495	4495	4495	4495	0
189	20250402	173500	1125505	4495	4495	4495	4495	0
190	20250402	173400	1125505	4495	4495	4495	4495	0
191	20250402	173300	1125505	4495	4495	4495	4495	0
192	20250402	173200	1125505	4495	4495	4495	4495	0
193	20250402	173100	1125505	4495	4495	4495	4495	0
194	20250402	173000	1125505	4495	4495	4495	4495	0
195	20250402	172900	1125505	4495	4495	4495	4495	0
196	20250402	172800	1125505	4495	4495	4495	4495	0
197	20250402	172700	1125505	4495	4495	4495	4495	0
198	20250402	172600	1125505	4495	4495	4495	4495	0
199	20250402	172500	1125505	4495	4495	4495	4495	0
200	20250402	172400	1125505	4495	4495	4495	4495	0
201	20250402	172300	1125505	4495	4495	4495	4495	0
202	20250402	172200	1125505	4495	4495	4495	4495	0
203	20250402	172100	1125505	4495	4495	4495	4495	0
204	20250402	172000	1125505	4495	4495	4495	4495	0
205	20250402	171900	1125505	4495	4495	4495	4495	0
206	20250402	171800	1125505	4495	4495	4495	4495	0
207	20250402	171700	1125505	4495	4495	4495	4495	0
208	20250402	171600	1125505	4495	4495	4495	4495	0
209	20250402	171500	1125505	4495	4495	4495	4495	0
210	20250402	171400	1125505	4495	4495	4495	4495	0
211	20250402	171300	1125505	4495	4495	4495	4495	0
212	20250402	171200	1125505	4495	3720	4495	3720	170
213	20250402	171100	1125505	4495	4495	4495	4495	0
214	20250402	171000	1125505	4495	4495	4495	4495	0
215	20250402	170900	1125505	4495	4495	4495	4495	0
216	20250402	170800	1125505	4495	4495	4495	4495	0
217	20250402	170700	1125505	4495	4495	4495	4495	0
218	20250402	170600	1125505	4495	4495	4495	4495	0
219	20250402	170500	1125505	4495	4495	4495	4495	0
220	20250402	170400	1125505	4495	4495	4495	4495	0
221	20250402	170300	1125505	4495	4495	4495	4495	0
222	20250402	170200	1125505	4495	4495	4495	4495	0
223	20250402	170100	1125505	4495	4495	4495	4495	0
224	20250402	170000	1125505	4495	4495	4495	4495	0
225	20250402	165900	1125505	4495	4495	4495	4495	0
226	20250402	165800	1125505	4495	4495	4495	4495	0
227	20250402	165700	1125505	4495	4495	4495	4495	0
228	20250402	165600	1125505	4495	4495	4495	4495	0
229	20250402	165500	1125505	4495	4495	4495	4495	0
230	20250402	165400	1125505	4495	4495	4495	4495	0
231	20250402	165300	1125505	4495	4495	4495	4495	0
232	20250402	165200	1125505	4495	4495	4495	4495	0
233	20250402	165100	1125505	4495	4495	4495	4495	0
234	20250402	165000	1125505	4495	4495	4495	4495	0
235	20250402	164900	1125505	4495	4495	4495	4495	0
236	20250402	164800	1125505	4495	4495	4495	4495	0
237	20250402	164700	1125505	4495	4495	4495	4495	0
238	20250402	164600	1125505	4495	4495	4495	4495	0
239	20250402	164500	1125505	4495	4495	4495	4495	0
240	20250402	164400	1125505	4495	4495	4495	4495	0
241	20250402	164300	1125505	4495	4495	4495	4495	0
242	20250402	164200	1125505	4495	3720	4495	3720	170
243	20250402	164100	1125505	4495	4495	4495	4495	0
244	20250402	164000	1125505	4495	4495	4495	4495	0
245	20250402	163900	1125505	4495	4495	4495	4495	0
246	20250402	163800	1125505	4495	4495	4495	4495	0
247	20250402	163700	1125505	4495	4495	4495	4495	0
248	20250402	163600	1125505	4495	4495	4495	4495	0
249	20250402	163500	1125505	4495	4495	4495	4495	0
250	20250402	163400	1125505	4495	4495	4495	4495	0
251	20250402	163300	1125505	4495	4495	4495	4495	0
252	20250402	163200	1125505	4495	4495	4495	4495	0
253	20250402	163100	1125505	4495	4495	4495	4495	0
254	20250402	163000	1125505	4495	4495	4495	4495	0
255	20250402	162900	1125505	4495	4495	4495	4495	0
256	20250402	162800	1125505	4495	4495	4495	4495	0
257	20250402	162700	1125505	4495	4495	4495	4495	0
258	20250402	162600	1125505	4495	4495	4495	4495	0
259	20250402	162500	1125505	4495	4495	4495	4495	0
260	20250402	162400	1125505	4495	4495	4495	4495	0
261	20250402	162300	1125505	4495	4495	4495	4495	0
262	20250402	162200	1125505	4495	4495	4495	4495	0
263	20250402	162100	1125505	4495	4495	4495	4495	0
264	20250402	162000	1125505	4495	4495	4495	4495	0
265	20250402	161900	1125505	4495	4495	4495	4495	0
266	20250402	161800	1125505	4495	4495	4495	4495	0
267	20250402	161700	1125505	4495	4495	4495	4495	0
268	20250402	161600	1125505	4495	4495	4495	4495	0
269	20250402	161500	1125505	4495	4495	4495	4495	0
270	20250402	161400	1125505	4495	4495	4495	4495	0
271	20250402	161300	1125505	4495	4495	4495	4495	0
272	20250402	161200	1125505	4495	3720	4495	3720	170
273	20250402	161100	1125505	4495	4495	4495	4495	0
274	20250402	161000	1125505	4495	4495	4495	4495	0
275	20250402	160900	1125505	4495	4495	4495	4495	0
276	20250402	160800	1125505	4495	4495	4495	4495	0
277	20250402	160700	1125505	4495	4495	4495	4495	0
278	20250402	160600	1125505	4495	4495	4495	4495	0
279	20250402	160500	1125505	4495	4495	4495	4495	0
280	20250402	160400	1125505	4495	4495	4495	4495	0
281	20250402	160300	1125505	4495	4495	4495	4495	0
282	20250402	160200	1125505	4495	4495	4495	4495	0
283	20250402	160100	1125505	4495	4495	4495	4495	0
284	20250402	160000	1125505	4495	4495	4495	4495	0
285	20250402	155900	1125505	4495	4495	4495	4495	0
286	20250402	155800	1125505	4495	4495	4495	4495	0
287	20250402	155700	1125505	4495	4495	4495	4495	0
288	20250402	155600	1125505	4495	4495	4495	4495	0
289	20250402	155500	1125505	4495	4495	4495	4495	0
290	20250402	155400	1125505	4495	4495	4495	4495	0
291	20250402	155300	1125505	4495	4495	4495	4495	0
292	20250402	155200	1125505	4495	4495	4495	4495	0
293	20250402	155100	1125505	4495	4495	4495	4495	0
294	20250402	155000	1125505	4495	4495	4495	4495	0
295	20250402	154900	1125505	4495	4495	4495	4495	0
296	20250402	154800	1125505	4495	4495	4495	4495	0
297	20250402	154700	1125505	4495	4495	4495	4495	0
298	20250402	154600	1125505	4495	4495	4495	4495	0
299	20250402	154500	1125505	4495	4495	4495	4495	0
300	20250402	154400	1125505	4495	4495	4495	4495	0
301	20250402	154300	1125505	4495	4495	4495	4495	0
302	20250402	154200	1125505	4495	3720	4495	3720	170
303	20250402	154100	1125505	4495	4495	4495	4495	0
304	20250402	154000	1125505	4495	4495	4495	4495	0
305	20250402	153900	1125505	4495	4495	4495	4495	0
306	20250402	153800	1125505	4495	4495	4495	4495	0
307	20250402	153700	1125505	4495	4495	4495	4495	0
308	20250402	153600	1125505	4495	4495	4495	4495	0
309	20250402	153500	1125505	4495	4495	4495	4495	0
310	20250402	153400	1125505	4495	4495	4495	4495	0
311	20250402	153300	1125505	4495	4495	4495	4495	0
312	20250402	153200	1125505	4495	4495	4495	4495	0
313	20250402	153100	1125505	4495	4495	4495	4495	0
314	20250402	153000	1125505	4495	4495	4495	4495	0
315	20250402	152900	1125505	4495	4495	4495	4495	0
316	20250402	152800	1125505	4495	4495	4495	4495	0
317	20250402	152700	1125505	4495	4495	4495	4495	0
318	20250402	152600	1125505	4495	4495	4495	4495	0
319	20250402	152500	1125505	4495	4495	4495	4495	0
320	20250402	152400	1125505	4495	4495	4495	4495	0
321	20250402	152300	1125505	4495	4495	4495	4495	0
322	20250402	152200	1125505	4495	4495	4495	4495	0
323	20250402	152100	1125505	4495	4495	4495	4495	0
324	20250402	152000	1125505	4495	4495	4495	4495	0
325	20250402	151900	1125505	4495	4495	4495	4495	0
326	20250402	151800	1125505	4495	4495	4495	4495	0
327	20250402	151700	1125505	4495	4495	4495	4495	0
328	20250402	151600	1125505	4495	4495	4495	4495	0
329	20250402	151500	1125505	4495	4495	4495	4495	0
330	20250402	151400	1125505	4495	4495	4495	4495	0
331	20250402	151300	1125505	4495	4495	4495	4495	0
332	20250402	151200	1125505	4495	4495	4495	4495	0
333	20250402	151100	1125505	4495	4495	4495	4495	0
334	20250402	151000	1125505	4495	4495	4495	4495	0
335	20250402	150900	1125505	4495	4495	4495	4495	0
336	20250402	150800	1125505	4495	4495	4495	4495	0
337	20250402	150700	1125505	4495	4495	4495	4495	0
338	20250402	150600	1125505	4495	4495	4495	4495	0
339	20250402	150500	1125505	4495	4495	4495	4495	0
340	20250402	150400	1125505	4495	4495	4495	4495	0
341	20250402	150300	1125505	4495	4495	4495	4495	0
342	20250402	150200	1125505	4495	4495	4495	4495	0
343	20250402	150100	1125505	4495	4495	4495	4495	0
344	20250402	150000	1125505	4495	4495	4495	4495	0
345	20250402	145900	1125505	4495	4495	4495	4495	0
346	20250402	145800	1125505	4495	4495	4495	4495	0
347	20250402	145700	1125505	4495	4495	4495	4495	0
348	20250402	145600	1125505	4495	4495	4495	4495	0
349	20250402	145500	1125505	4495	4495	4495	4495	0
350	20250402	145400	1125505	4495	4495	4495	4495	0
351	20250402	145300	1125505	4495	4495	4495	4495	0
352	20250402	145200	1125505	4495	4495	4495	4495	0
353	20250402	145100	1125505	4495	4495	4495	4495	0
354	20250402	145000	1125505	4495	4495	4495	4495	0
355	20250402	144900	1125505	4495	4495	4495	4495	0
356	20250402	144800	1125505	4495	4495	4495	4495	0
357	20250402	144700	1125505	4495	4495	4495	4495	0
358	20250402	144600	1125505	4495	4495	4495	4495	0
359	20250402	144500	1125505	4495	4495	4495	4495	0
360	20250402	144400	1125505	4495	4495	4495	4495	0
361	20250402	144300	1125505	4495	4495	4495	4495	0
362	20250402	144200	1125505	4495	4495	4495	4495	0
363	20250402	144100	1125505	4495	4495	4495	4495	0
364	20250402	144000	1125505	4495	4495	4495	4495	0
365	20250402	143900	1125505	4495	4495	4495	4495	0
366	20250402	143800	1125505	4495	4495	4495	4495	0
367	20250402	143700	1125505	4495	4495	4495	4495	0
368	20250402	143600	1125505	4495	4495	4495	4495	0
369	20250402	143500	1125505	4495	4495	4495	4495	0
370	20250402	143400	1125505	4495	4495	4495	4495	0
371	20250402	143300	1125505	4495	4495	4495	4495	0
372	20250402	143200	1125505	4495	4495	4495	4495	0
373	20250402	143100	1125505	4495	4495	4495	4495	0
374	20250402	143000	1125505	4495	4495	4495	4495	0
375	20250402	142900	1125505	4495	4495	4495	4495	0
376	20250402	142800	1125505	4495	4495	4495	4495	0
377	20250402	142700	1125505	4495	4495	4495	4495	0
378	20250402	142600	1125505	4495	4495	4495	4495	0
379	20250402	142500	1125505	4495	4495	4495	4495	0
380	20250402	142400	1125505	4495	4495	4495	4495	0
381	20250402	142300	1125505	4495	4495	4495	4495	0
382	20250402	142200	1125505	4495	4495	4495	4495	0
383	20250402	142100	1125505	4495	4495	4495	4495	0
384	20250402	142000	1125505	4495	4495	4495	4495	0
385	20250402	141900	1125505	4495	4495	4495	4495	0
386	20250402	141800	1125505	4495	4495	4495	4495	0
387	20250402	141700	1125505	4495	4495	4495	4495	0
388	20250402	141600	1125505	4495	4495	4495	4495	0
389	20250402	141500	1125505	4495	4495	4495	4495	0
390	20250402	141400	1125505	4495	4495	4495	4495	0
391	20250402	141300	1125505	4495	4495	4495	4495	0
392	20250402	141200	1125505	4495	4495	4495	4495	0
393	20250402	141100	1125505	4495	4495	4495	4495	0
394	20250402	141000	1125505	4495	4495	4495	4495	0
395	20250402	140900	1125505	4495	4495	4495	4495	0
396	20250402	140800	1125505	4495	4495	4495	4495	0
397	20250402	140700	1125505	4495	4495	4495	4495	0
398	20250402	140600	1125505	4495	4495	4495	4495	0
399	20250402	140500	1125505	4495	4495	4495	4495	0
400	20250402	140400	1125505	4495	4495	4495	4495	0
401	20250402	140300	1125505	4495	4495	4495	4495	0
402	20250402	140200	1125505	4495	4495	4495	4495	0
403	20250402	140100	1125505	4495	4495	4495	4495	0
404	20250402	140000	1125505	4495	4495	4495	4495	0
405	20250402	135900	1125505	4495	4495	4495	4495	0
406	20250402	135800	1125505	4495	4495	4495	4495	0
407	20250402	135700	1125505	4495	4495	4495	4495	0
408	20250402	135600	1125505	4495	4495	4495	4495	0
409	20250402	135500	1125505	4495	4495	4495	4495	0
410	20250402	135400	1125505	4495	4495	4495	4495	0
411	20250402	135300	1125505	4495	4495	4495	4495	0
412	20250402	135200	1125505	4495	4495	4495	4495	0
413	20250402	135100	1125505	4495	4495	4495	4495	0
414	20250402	135000	1125505	4495	4495	4495	4495	0
415	20250402	134900	1125505	4495	4495	4495	4495	0
416	20250402	134800	1125505	4495	4495	4495	4495	0
417	20250402	134700	1125505	4495	4495	4495	4495	0
418	20250402	134600	1125505	4495	4495	4495	4495	0
419	20250402	134500	1125505	4495	4495	4495	4495	0
420	20250402	134400	1125505	4495	4495	4495	4495	0
421	20250402	134300	1125505	4495	4495	4495	4495	0
422	20250402	134200	1125505	4495	4495	4495	4495	0
423	20250402	134100	1125505	4495	4495	4495	4495	0
424	20250402	134000	1125505	4495	4495	4495	4495	0
425	20250402	133900	1125505	4495	4495	4495	4495	0
426	20250402	133800	1125505	4495	4495	4495	4495	0
427	20250402	133700	1125505	4495	4495	4495	4495	0
428	20250402	133600	1125505	4495	4495	4495	4495	0
429	20250402	133500	1125505	4495	4495	4495	4495	0
430	20250402	133400	1125505	4495	4495	4495	4495	0
431	20250402	133300	1125505	4495	4495	4495	4495	0
432	20250402	133200	1125505	4495	4495	4495	4495	0
433	20250402	133100	1125505	4495	4495	4495	4495	0
434	20250402	133000	1125505	4495	4495	4495	4495	0
435	20250402	132900	1125505	4495	4495	4495	4495	0
436	20250402	132800	1125505	4495	4495	4495	4495	0
437	20250402	132700	1125505	4495	4495	4495	4495	0
438	20250402	132600	1125505	4495	4495	4495	4495	0
439	20250402	132500	1125505	4495	4495	4495	4495	0
440	20250402	132400	1125505	4495	4495	4495	4495	0
441	20250402	132300	1125505	4495	4495	4495	4495	0
442	20250402	132200	1125505	4495	4495	4495	4495	0
443	20250402	132100	1125505	4495	4495	4495	4495	0
444	20250402	132000	1125505	4495	4495	4495	4495	0
445	20250402	131900	1125505	4495	4495	4495	4495	0
446	20250402	131800	1125505	4495	4495	4495	4495	0
447	20250402	131700	1125505	4495	4495	4495	4495	0
448	20250402	131600	1125505	4495	4495	4495	4495	0
449	20250402	131500	1125505	4495	4495	4495	4495	0
450	20250402	131400	1125505	4495	4495	4495	4495	0
451	20250402	131300	1125505	4495	4495	4495	4495	0
452	20250402	131200	1125505	4495	4495	4495	4495	0
453	20250402	131100	1125505	4495	4495	4495	4495	0
454	20250402	131000	1125505	4495	4495	4495	4495	0
455	20250402	130900	1125505	4495	4495	4495	4495	0
456	20250402	130800	1125505	4495	4495	4495	4495	0
457	20250402	130700	1125505	4495	4495	4495	4495	0
458	20250402	130600	1125505	4495	4495	4495	4495	0
459	20250402	130500	1125505	4495	4495	4495	4495	0
460	20250402	130400	1125505	4495	4495	4495	4495	0
461	20250402	130300	1125505	4495	4495	4495	4495	0
462	20250402	130200	1125505	4495	4495	4495	4495	0
463	20250402	130100	1125505	4495	4495	4495	4495	0
464	20250402	130000	1125505	4495	4495	4495	4495	0
465	20250402	125900	1125505	4495	4495	4495	4495	0
466	20250402	125800	1125505	4495	4495	4495	4495	0
467	20250402	125700	1125505	4495	4495	4495	4495	0
468	20250402	125600	1125505	4495	4495	4495	4495	0
469	20250402	125500	1125505	4495	4495	4495	4495	0
470	20250402	125400	1125505	4495	4495	4495	4495	0
471	20250402	125300	1125505	4495	4495	4495	4495	0
472	20250402	125200	1125505	4495	4495	4495	4495	0
473	20250402	125100	1125505	4495	4495	4495	4495	0
474	20250402	125000	1125505	4495	4495	4495	4495	0
475	20250402	124900	1125505	4495	4495	4495	4495	0
476	20250402	124800	1125505	4495	4495	4495	4495	0
477	20250402	124700	1125505	4495	4495	4495	4495	0
478	20250402	124600	1125505	4495	4495	4495	4495	0
479	20250402	124500	1125505	4495	4495	4495	4495	0
480	20250402	124400	1125505	4495	4495	4495	4495	0
481	20250402	124300	1125505	4495	4495	4495	4495	0
482	20250402	124200	1125505	4495	4495	4495	4495	0
483	20250402	124100	1125505	4495	4495	4495	4495	0
484	20250402	124000	1125505	4495	4495	4495	4495	0
485	20250402	123900	1125505	4495	4495	4495	4495	0
486	20250402	123800	1125505	4495	4495	4495	4495	0
487	20250402	123700	1125505	4495	4495	4495	4495	0
488	20250402	123600	1125505	4495	4495	4495	4495	0
489	20250402	123500	1125505	4495	4495	4495	4495	0
490	20250402	123400	1125505	4495	4495	4495	4495	0
491	20250402	123300	1125505	4495	4495	4495	4495	0
492	20250402	123200	1125505	4495	4495	4495	4495	0
493	20250402	123100	1125505	4495	4495	4495	4495	0
494	20250402	123000	1125505	4495	4495	4495	4495	0
495	20250402	122900	1125505	4495	4495	4495	4495	0
496	20250402	122800	1125505	4495	4495	4495	4495	0
497	20250402	122700	1125505	4495	4495	4495	4495	0
498	20250402	122600	1125505	4495	4495	4495	4495	0
499	20250402	122500	1125505	4495	4495	4495	4495	0
500	20250402	122400	1125505	4495	4495	4495	4495	0
501	20250402	122300	1125505	4495	4495	4495	4495	0
502	20250402	122200	1125505	4495	4495	4495	4495	0
503	20250402	122100	1125505	4495	4495	4495	4495	0
504	20250402	122000	1125505	4495	4495	4495	4495	0
505	20250402	121900	1125505	4495	4495	4495	4495	0
506	20250402	121800	1125505	4495	4495	4495	4495	0
507	20250402	121700	1125505	4495	4495	4495	4495	0
508	20250402	121600	1125505	4495	4495	4495	4495	0
509	20250402	121500	1125505	4495	4495	4495	4495	0
510	20250402	121400	1125505	4495	3720	4495	3720	170
511	20250402	121300	492330	3720	3720	3720	3720	0
512	20250402	121200	492330	3720	3720	3720	3720	0
513	20250402	121100	492330	3720	3720	3720	3720	0
514	20250402	121000	492330	3720	3720	3720	3720	0
515	20250402	120900	492330	3720	3720	3720	3720	0
516	20250402	120800	492330	3720	3720	3720	3720	0
517	20250402	120700	492330	3720	3720	3720	3720	0
518	20250402	120600	492330	3720	3720	3720	3720	0
519	20250402	120500	492330	3720	3720	3720	3720	0
520	20250402	120400	492330	3720	3720	3720	3720	0
521	20250402	120300	492330	3720	3720	3720	3720	0
522	20250402	120200	492330	3720	3720	3720	3720	0
523	20250402	120100	492330	3720	3720	3720	3720	0
524	20250402	120000	492330	3720	3720	3720	3720	100
525	20250402	115900	120330	3720	3720	3720	3720	0
526	20250402	115800	120330	3720	3720	3720	3720	0
527	20250402	115700	120330	3720	3720	3720	3720	1
528	20250402	115600	116610	3720	3720	3720	3720	0
529	20250402	115500	116610	3720	3720	3720	3720	0
530	20250402	115400	116610	3720	3720	3720	3720	0
531	20250402	115300	116610	3720	3720	3720	3720	0
532	20250402	115200	116610	3720	3720	3720	3720	0
533	20250402	115100	116610	3720	3720	3720	3720	0
534	20250402	115000	116610	3720	3720	3720	3720	30
535	20250402	114900	5010	5010	5010	5010	5010	0
536	20250402	114800	5010	5010	5010	5010	5010	0
537	20250402	114700	5010	5010	5010	5010	5010	0
538	20250402	114600	5010	5010	5010	5010	5010	0
539	20250402	114500	5010	5010	5010	5010	5010	0
540	20250402	114400	5010	5010	5010	5010	5010	0
541	20250402	114300	5010	5010	5010	5010	5010	0
542	20250402	114200	5010	5010	5010	5010	5010	0
543	20250402	114100	5010	5010	5010	5010	5010	0
544	20250402	114000	5010	5010	5010	5010	5010	0
545	20250402	113900	5010	5010	5010	5010	5010	0
546	20250402	113800	5010	5010	5010	5010	5010	0
547	20250402	113700	5010	5010	5010	5010	5010	0
548	20250402	113600	5010	5010	5010	5010	5010	0
549	20250402	113500	5010	5010	5010	5010	5010	0
550	20250402	113400	5010	5010	5010	5010	5010	0
551	20250402	113300	5010	5010	5010	5010	5010	0
552	20250402	113200	5010	5010	5010	5010	5010	0
553	20250402	113100	5010	5010	5010	5010	5010	0
554	20250402	113000	5010	5010	5010	5010	5010	0
555	20250402	112900	5010	5010	5010	5010	5010	0
556	20250402	112800	5010	5010	5010	5010	5010	0
557	20250402	112700	5010	5010	5010	5010	5010	0
558	20250402	112600	5010	5010	5010	5010	5010	0
559	20250402	112500	5010	5010	5010	5010	5010	0
560	20250402	112400	5010	5010	5010	5010	5010	0
561	20250402	112300	5010	5010	5010	5010	5010	0
562	20250402	112200	5010	5010	5010	5010	5010	0
563	20250402	112100	5010	5010	5010	5010	5010	0
564	20250402	112000	5010	5010	5010	5010	5010	0
565	20250402	111900	5010	5010	5010	5010	5010	0
566	20250402	111800	5010	5010	5010	5010	5010	0
567	20250402	111700	5010	5010	5010	5010	5010	0
568	20250402	111600	5010	5010	5010	5010	5010	0
569	20250402	111500	5010	5010	5010	5010	5010	0
570	20250402	111400	5010	5010	5010	5010	5010	0
571	20250402	111300	5010	5010	5010	5010	5010	0
572	20250402	111200	5010	5010	5010	5010	5010	0
573	20250402	111100	5010	5010	5010	5010	5010	0
574	20250402	111000	5010	5010	5010	5010	5010	0
575	20250402	110900	5010	5010	5010	5010	5010	0
576	20250402	110800	5010	5010	5010	5010	5010	0
577	20250402	110700	5010	5010	5010	5010	5010	0
578	20250402	110600	5010	5010	5010	5010	5010	0
579	20250402	110500	5010	5010	5010	5010	5010	0
580	20250402	110400	5010	5010	5010	5010	5010	0
581	20250402	110300	5010	5010	5010	5010	5010	0
582	20250402	110200	5010	5010	5010	5010	5010	0
583	20250402	110100	5010	5010	5010	5010	5010	0
584	20250402	110000	5010	5010	5010	5010	5010	0
585	20250402	105900	5010	5010	5010	5010	5010	0
586	20250402	105800	5010	5010	5010	5010	5010	0
587	20250402	105700	5010	5010	5010	5010	5010	0
588	20250402	105600	5010	5010	5010	5010	5010	0
589	20250402	105500	5010	5010	5010	5010	5010	0
590	20250402	105400	5010	5010	5010	5010	5010	0
591	20250402	105300	5010	5010	5010	5010	5010	0
592	20250402	105200	5010	5010	5010	5010	5010	0
593	20250402	105100	5010	5010	5010	5010	5010	0
594	20250402	105000	5010	5010	5010	5010	5010	0
595	20250402	104900	5010	5010	5010	5010	5010	0
596	20250402	104800	5010	5010	5010	5010	5010	0
597	20250402	104700	5010	5010	5010	5010	5010	0
598	20250402	104600	5010	5010	5010	5010	5010	0
599	20250402	104500	5010	5010	5010	5010	5010	0
600	20250402	104400	5010	5010	5010	5010	5010	0
601	20250402	104300	5010	5010	5010	5010	5010	0
602	20250402	104200	5010	5010	5010	5010	5010	0
603	20250402	104100	5010	5010	5010	5010	5010	0
604	20250402	104000	5010	5010	5010	5010	5010	0
605	20250402	103900	5010	5010	5010	5010	5010	0
606	20250402	103800	5010	5010	5010	5010	5010	0
607	20250402	103700	5010	5010	5010	5010	5010	0
608	20250402	103600	5010	5010	5010	5010	5010	0
609	20250402	103500	5010	5010	5010	5010	5010	0
610	20250402	103400	5010	5010	5010	5010	5010	0
611	20250402	103300	5010	5010	5010	5010	5010	0
612	20250402	103200	5010	5010	5010	5010	5010	0
613	20250402	103100	5010	5010	5010	5010	5010	0
614	20250402	103000	5010	5010	5010	5010	5010	0
615	20250402	102900	5010	5010	5010	5010	5010	0
616	20250402	102800	5010	5010	5010	5010	5010	0
617	20250402	102700	5010	5010	5010	5010	5010	0
618	20250402	102600	5010	5010	5010	5010	5010	0
619	20250402	102500	5010	5010	5010	5010	5010	0
620	20250402	102400	5010	5010	5010	5010	5010	0
621	20250402	102300	5010	5010	5010	5010	5010	0
622	20250402	102200	5010	5010	5010	5010	5010	0
623	20250402	102100	5010	5010	5010	5010	5010	0
624	20250402	102000	5010	5010	5010	5010	5010	0
625	20250402	101900	5010	5010	5010	5010	5010	0
626	20250402	101800	5010	5010	5010	5010	5010	0
627	20250402	101700	5010	5010	5010	5010	5010	0
628	20250402	101600	5010	5010	5010	5010	5010	0
629	20250402	101500	5010	5010	5010	5010	5010	0
630	20250402	101400	5010	5010	5010	5010	5010	0
631	20250402	101300	5010	5010	5010	5010	5010	0
632	20250402	101200	5010	5010	5010	5010	5010	0
633	20250402	101100	5010	5010	5010	5010	5010	0
634	20250402	101000	5010	5010	5010	5010	5010	0
635	20250402	100900	5010	5010	5010	5010	5010	0
636	20250402	100800	5010	5010	5010	5010	5010	0
637	20250402	100700	5010	5010	5010	5010	5010	0
638	20250402	100600	5010	5010	5010	5010	5010	0
639	20250402	100500	5010	5010	5010	5010	5010	0
640	20250402	100400	5010	5010	5010	5010	5010	0
641	20250402	100300	5010	5010	5010	5010	5010	0
642	20250402	100200	5010	5010	5010	5010	5010	0
643	20250402	100100	5010	5010	5010	5010	5010	0
644	20250402	100000	5010	5010	5010	5010	5010	0
645	20250402	095900	5010	5010	5010	5010	5010	0
646	20250402	095800	5010	5010	5010	5010	5010	0
647	20250402	095700	5010	5010	5010	5010	5010	0
648	20250402	095600	5010	5010	5010	5010	5010	0
649	20250402	095500	5010	5010	5010	5010	5010	0
650	20250402	095400	5010	5010	5010	5010	5010	0
651	20250402	095300	5010	5010	5010	5010	5010	0
652	20250402	095200	5010	5010	5010	5010	5010	0
653	20250402	095100	5010	5010	5010	5010	5010	0
654	20250402	095000	5010	5010	5010	5010	5010	0
655	20250402	094900	5010	5010	5010	5010	5010	0
656	20250402	094800	5010	5010	5010	5010	5010	0
657	20250402	094700	5010	5010	5010	5010	5010	0
658	20250402	094600	5010	5010	5010	5010	5010	0
659	20250402	094500	5010	5010	5010	5010	5010	0
660	20250402	094400	5010	5010	5010	5010	5010	0
661	20250402	094300	5010	5010	5010	5010	5010	0
662	20250402	094200	5010	5010	5010	5010	5010	0
663	20250402	094100	5010	5010	5010	5010	5010	0
664	20250402	094000	5010	5010	5010	5010	5010	0
665	20250402	093900	5010	5010	5010	5010	5010	0
666	20250402	093800	5010	5010	5010	5010	5010	0
667	20250402	093700	5010	5010	5010	5010	5010	0
668	20250402	093600	5010	5010	5010	5010	5010	0
669	20250402	093500	5010	5010	5010	5010	5010	0
670	20250402	093400	5010	5010	5010	5010	5010	0
671	20250402	093300	5010	5010	5010	5010	5010	0
672	20250402	093200	5010	5010	5010	5010	5010	0
673	20250402	093100	5010	5010	5010	5010	5010	0
674	20250402	093000	5010	5010	5010	5010	5010	0
675	20250402	092900	5010	5010	5010	5010	5010	0
676	20250402	092800	5010	5010	5010	5010	5010	0
677	20250402	092700	5010	5010	5010	5010	5010	0
678	20250402	092600	5010	5010	5010	5010	5010	0
679	20250402	092500	5010	5010	5010	5010	5010	0
680	20250402	092400	5010	5010	5010	5010	5010	0
681	20250402	092300	5010	5010	5010	5010	5010	0
682	20250402	092200	5010	5010	5010	5010	5010	0
683	20250402	092100	5010	5010	5010	5010	5010	0
684	20250402	092000	5010	5010	5010	5010	5010	0
685	20250402	091900	5010	5010	5010	5010	5010	0
686	20250402	091800	5010	5010	5010	5010	5010	0
687	20250402	091700	5010	5010	5010	5010	5010	0
688	20250402	091600	5010	5010	5010	5010	5010	0
689	20250402	091500	5010	5010	5010	5010	5010	0
690	20250402	091400	5010	5010	5010	5010	5010	0
691	20250402	091300	5010	5010	5010	5010	5010	0
692	20250402	091200	5010	5010	5010	5010	5010	0
693	20250402	091100	5010	5010	5010	5010	5010	0
694	20250402	091000	5010	5010	5010	5010	5010	0
695	20250402	090900	5010	5010	5010	5010	5010	0
696	20250402	090800	5010	5010	5010	5010	5010	0
697	20250402	090700	5010	5010	5010	5010	5010	0
698	20250402	090600	5010	5010	5010	5010	5010	0
699	20250402	090500	5010	5010	5010	5010	5010	0
700	20250402	090400	5010	5010	5010	5010	5010	0
701	20250402	090300	5010	5010	5010	5010	5010	1
702	20250402	090200	0	4375	4375	4375	4375	0
703	20250402	090100	0	4375	4375	4375	4375	0
704	20250402	090000	0	4375	4375	4375	4375	0