KissMeData/332190/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	205500	1915300	2990	2990	2990	2990	300
3	20250414	205400	1915300	2990	2990	2990	2990	0
4	20250414	205300	1915300	2990	2990	2990	2990	0
5	20250414	205200	1915300	2990	2990	2990	2990	0
6	20250414	205100	1915300	2990	2990	2990	2990	0
7	20250414	205000	1915300	2990	2990	2990	2990	0
8	20250414	204900	1915300	2990	2990	2990	2990	0
9	20250414	204800	1915300	2990	2990	2990	2990	0
10	20250414	204700	1915300	2990	2990	2990	2990	0
11	20250414	204600	1915300	2990	2990	2990	2990	0
12	20250414	204500	1915300	2990	2990	2990	2990	0
13	20250414	204400	1915300	2990	2990	2990	2990	0
14	20250414	204300	1915300	2990	2990	2990	2990	0
15	20250414	204200	1915300	2990	2990	2990	2990	0
16	20250414	204100	1915300	2990	2990	2990	2990	0
17	20250414	204000	1915300	2990	2990	2990	2990	0
18	20250414	203900	1915300	2990	2990	2990	2990	0
19	20250414	203800	1915300	2990	2990	2990	2990	0
20	20250414	203700	1915300	2990	2990	2990	2990	0
21	20250414	203600	1915300	2990	2990	2990	2990	0
22	20250414	203500	1915300	2990	2990	2990	2990	0
23	20250414	203400	1915300	2990	2990	2990	2990	0
24	20250414	203300	1915300	2990	2990	2990	2990	0
25	20250414	203200	1915300	2990	2990	2990	2990	0
26	20250414	203100	1915300	2990	2990	2990	2990	0
27	20250414	203000	1915300	2990	2990	2990	2990	0
28	20250414	202900	1915300	2990	2990	2990	2990	0
29	20250414	202800	1915300	2990	2990	2990	2990	0
30	20250414	202700	1915300	2990	2990	2990	2990	0
31	20250414	202600	1915300	2990	2990	2990	2990	0
32	20250414	202500	1915300	2990	2990	2990	2990	300
33	20250414	202400	1915300	2990	2990	2990	2990	0
34	20250414	202300	1915300	2990	2990	2990	2990	0
35	20250414	202200	1915300	2990	2990	2990	2990	0
36	20250414	202100	1915300	2990	2990	2990	2990	0
37	20250414	202000	1915300	2990	2990	2990	2990	0
38	20250414	201900	1915300	2990	2990	2990	2990	0
39	20250414	201800	1915300	2990	2990	2990	2990	0
40	20250414	201700	1915300	2990	2990	2990	2990	0
41	20250414	201600	1915300	2990	2990	2990	2990	0
42	20250414	201500	1915300	2990	2990	2990	2990	0
43	20250414	201400	1915300	2990	2990	2990	2990	0
44	20250414	201300	1915300	2990	2990	2990	2990	0
45	20250414	201200	1915300	2990	2990	2990	2990	0
46	20250414	201100	1915300	2990	2990	2990	2990	0
47	20250414	201000	1915300	2990	2990	2990	2990	0
48	20250414	200900	1915300	2990	2990	2990	2990	0
49	20250414	200800	1915300	2990	2990	2990	2990	0
50	20250414	200700	1915300	2990	2990	2990	2990	0
51	20250414	200600	1915300	2990	2990	2990	2990	0
52	20250414	200500	1915300	2990	2990	2990	2990	0
53	20250414	200400	1915300	2990	2990	2990	2990	0
54	20250414	200300	1915300	2990	2990	2990	2990	0
55	20250414	200200	1915300	2990	2990	2990	2990	0
56	20250414	200100	1915300	2990	2990	2990	2990	0
57	20250414	200000	1915300	2990	2990	2990	2990	0
58	20250414	195900	1915300	2990	2990	2990	2990	0
59	20250414	195800	1915300	2990	2990	2990	2990	0
60	20250414	195700	1915300	2990	2990	2990	2990	0
61	20250414	195600	1915300	2990	2990	2990	2990	0
62	20250414	195500	1915300	2990	2990	2990	2990	300
63	20250414	195400	1915300	2990	2990	2990	2990	0
64	20250414	195300	1915300	2990	2990	2990	2990	0
65	20250414	195200	1915300	2990	2990	2990	2990	0
66	20250414	195100	1915300	2990	2990	2990	2990	0
67	20250414	195000	1915300	2990	2990	2990	2990	0
68	20250414	194900	1915300	2990	2990	2990	2990	0
69	20250414	194800	1915300	2990	2990	2990	2990	0
70	20250414	194700	1915300	2990	2990	2990	2990	0
71	20250414	194600	1915300	2990	2990	2990	2990	0
72	20250414	194500	1915300	2990	2990	2990	2990	0
73	20250414	194400	1915300	2990	2990	2990	2990	0
74	20250414	194300	1915300	2990	2990	2990	2990	0
75	20250414	194200	1915300	2990	2990	2990	2990	0
76	20250414	194100	1915300	2990	2990	2990	2990	0
77	20250414	194000	1915300	2990	2990	2990	2990	0
78	20250414	193900	1915300	2990	2990	2990	2990	0
79	20250414	193800	1915300	2990	2990	2990	2990	0
80	20250414	193700	1915300	2990	2990	2990	2990	0
81	20250414	193600	1915300	2990	2990	2990	2990	0
82	20250414	193500	1915300	2990	2990	2990	2990	0
83	20250414	193400	1915300	2990	2990	2990	2990	0
84	20250414	193300	1915300	2990	2990	2990	2990	0
85	20250414	193200	1915300	2990	2990	2990	2990	0
86	20250414	193100	1915300	2990	2990	2990	2990	0
87	20250414	193000	1915300	2990	2990	2990	2990	0
88	20250414	192900	1915300	2990	2990	2990	2990	0
89	20250414	192800	1915300	2990	2990	2990	2990	0
90	20250414	192700	1915300	2990	2990	2990	2990	0
91	20250414	192600	1915300	2990	2990	2990	2990	0
92	20250414	192500	1915300	2990	2990	2990	2990	300
93	20250414	192400	1915300	2990	2990	2990	2990	0
94	20250414	192300	1915300	2990	2990	2990	2990	0
95	20250414	192200	1915300	2990	2990	2990	2990	0
96	20250414	192100	1915300	2990	2990	2990	2990	0
97	20250414	192000	1915300	2990	2990	2990	2990	0
98	20250414	191900	1915300	2990	2990	2990	2990	0
99	20250414	191800	1915300	2990	2990	2990	2990	0
100	20250414	191700	1915300	2990	2990	2990	2990	0
101	20250414	191600	1915300	2990	2990	2990	2990	0
102	20250414	191500	1915300	2990	2990	2990	2990	0
103	20250414	191400	1915300	2990	2990	2990	2990	0
104	20250414	191300	1915300	2990	2990	2990	2990	0
105	20250414	191200	1915300	2990	2990	2990	2990	0
106	20250414	191100	1915300	2990	2990	2990	2990	0
107	20250414	191000	1915300	2990	2990	2990	2990	0
108	20250414	190900	1915300	2990	2990	2990	2990	0
109	20250414	190800	1915300	2990	2990	2990	2990	0
110	20250414	190700	1915300	2990	2990	2990	2990	0
111	20250414	190600	1915300	2990	2990	2990	2990	0
112	20250414	190500	1915300	2990	2990	2990	2990	0
113	20250414	190400	1915300	2990	2990	2990	2990	0
114	20250414	190300	1915300	2990	2990	2990	2990	0
115	20250414	190200	1915300	2990	2990	2990	2990	0
116	20250414	190100	1915300	2990	2990	2990	2990	0
117	20250414	190000	1915300	2990	2990	2990	2990	0
118	20250414	185900	1915300	2990	2990	2990	2990	0
119	20250414	185800	1915300	2990	2990	2990	2990	0
120	20250414	185700	1915300	2990	2990	2990	2990	0
121	20250414	185600	1915300	2990	2990	2990	2990	0
122	20250414	185500	1915300	2990	2990	2990	2990	300
123	20250414	185400	1915300	2990	2990	2990	2990	0
124	20250414	185300	1915300	2990	2990	2990	2990	0
125	20250414	185200	1915300	2990	2990	2990	2990	0
126	20250414	185100	1915300	2990	2990	2990	2990	0
127	20250414	185000	1915300	2990	2990	2990	2990	0
128	20250414	184900	1915300	2990	2990	2990	2990	0
129	20250414	184800	1915300	2990	2990	2990	2990	0
130	20250414	184700	1915300	2990	2990	2990	2990	0
131	20250414	184600	1915300	2990	2990	2990	2990	0
132	20250414	184500	1915300	2990	2990	2990	2990	0
133	20250414	184400	1915300	2990	2990	2990	2990	0
134	20250414	184300	1915300	2990	2990	2990	2990	0
135	20250414	184200	1915300	2990	2990	2990	2990	0
136	20250414	184100	1915300	2990	2990	2990	2990	0
137	20250414	184000	1915300	2990	2990	2990	2990	0
138	20250414	183900	1915300	2990	2990	2990	2990	0
139	20250414	183800	1915300	2990	2990	2990	2990	0
140	20250414	183700	1915300	2990	2990	2990	2990	0
141	20250414	183600	1915300	2990	2990	2990	2990	0
142	20250414	183500	1915300	2990	2990	2990	2990	0
143	20250414	183400	1915300	2990	2990	2990	2990	0
144	20250414	183300	1915300	2990	2990	2990	2990	0
145	20250414	183200	1915300	2990	2990	2990	2990	0
146	20250414	183100	1915300	2990	2990	2990	2990	0
147	20250414	183000	1915300	2990	2990	2990	2990	0
148	20250414	182900	1915300	2990	2990	2990	2990	0
149	20250414	182800	1915300	2990	2990	2990	2990	0
150	20250414	182700	1915300	2990	2990	2990	2990	0
151	20250414	182600	1915300	2990	2990	2990	2990	0
152	20250414	182500	1915300	2990	2990	2990	2990	300
153	20250414	182400	1915300	2990	2990	2990	2990	0
154	20250414	182300	1915300	2990	2990	2990	2990	0
155	20250414	182200	1915300	2990	2990	2990	2990	0
156	20250414	182100	1915300	2990	2990	2990	2990	0
157	20250414	182000	1915300	2990	2990	2990	2990	0
158	20250414	181900	1915300	2990	2990	2990	2990	0
159	20250414	181800	1915300	2990	2990	2990	2990	0
160	20250414	181700	1915300	2990	2990	2990	2990	0
161	20250414	181600	1915300	2990	2990	2990	2990	0
162	20250414	181500	1915300	2990	2990	2990	2990	0
163	20250414	181400	1915300	2990	2990	2990	2990	0
164	20250414	181300	1915300	2990	2990	2990	2990	0
165	20250414	181200	1915300	2990	2990	2990	2990	0
166	20250414	181100	1915300	2990	2990	2990	2990	0
167	20250414	181000	1915300	2990	2990	2990	2990	0
168	20250414	180900	1915300	2990	2990	2990	2990	0
169	20250414	180800	1915300	2990	2990	2990	2990	0
170	20250414	180700	1915300	2990	2990	2990	2990	0
171	20250414	180600	1915300	2990	2990	2990	2990	0
172	20250414	180500	1915300	2990	2990	2990	2990	0
173	20250414	180400	1915300	2990	2990	2990	2990	0
174	20250414	180300	1915300	2990	2990	2990	2990	0
175	20250414	180200	1915300	2990	2990	2990	2990	0
176	20250414	180100	1915300	2990	2990	2990	2990	0
177	20250414	180000	1915300	2990	2990	2990	2990	0
178	20250414	175900	1915300	2990	2990	2990	2990	0
179	20250414	175800	1915300	2990	2990	2990	2990	0
180	20250414	175700	1915300	2990	2990	2990	2990	0
181	20250414	175600	1915300	2990	2990	2990	2990	0
182	20250414	175500	1915300	2990	2990	2990	2990	300
183	20250414	175400	1915300	2990	2990	2990	2990	0
184	20250414	175300	1915300	2990	2990	2990	2990	0
185	20250414	175200	1915300	2990	2990	2990	2990	0
186	20250414	175100	1915300	2990	2990	2990	2990	0
187	20250414	175000	1915300	2990	2990	2990	2990	0
188	20250414	174900	1915300	2990	2990	2990	2990	0
189	20250414	174800	1915300	2990	2990	2990	2990	0
190	20250414	174700	1915300	2990	2990	2990	2990	0
191	20250414	174600	1915300	2990	2990	2990	2990	0
192	20250414	174500	1915300	2990	2990	2990	2990	0
193	20250414	174400	1915300	2990	2990	2990	2990	0
194	20250414	174300	1915300	2990	2990	2990	2990	0
195	20250414	174200	1915300	2990	2990	2990	2990	0
196	20250414	174100	1915300	2990	2990	2990	2990	0
197	20250414	174000	1915300	2990	2990	2990	2990	0
198	20250414	173900	1915300	2990	2990	2990	2990	0
199	20250414	173800	1915300	2990	2990	2990	2990	0
200	20250414	173700	1915300	2990	2990	2990	2990	0
201	20250414	173600	1915300	2990	2990	2990	2990	0
202	20250414	173500	1915300	2990	2990	2990	2990	0
203	20250414	173400	1915300	2990	2990	2990	2990	0
204	20250414	173300	1915300	2990	2990	2990	2990	0
205	20250414	173200	1915300	2990	2990	2990	2990	0
206	20250414	173100	1915300	2990	2990	2990	2990	0
207	20250414	173000	1915300	2990	2990	2990	2990	0
208	20250414	172900	1915300	2990	2990	2990	2990	0
209	20250414	172800	1915300	2990	2990	2990	2990	0
210	20250414	172700	1915300	2990	2990	2990	2990	0
211	20250414	172600	1915300	2990	2990	2990	2990	0
212	20250414	172500	1915300	2990	2990	2990	2990	300
213	20250414	172400	1915300	2990	2990	2990	2990	0
214	20250414	172300	1915300	2990	2990	2990	2990	0
215	20250414	172200	1915300	2990	2990	2990	2990	0
216	20250414	172100	1915300	2990	2990	2990	2990	0
217	20250414	172000	1915300	2990	2990	2990	2990	0
218	20250414	171900	1915300	2990	2990	2990	2990	0
219	20250414	171800	1915300	2990	2990	2990	2990	0
220	20250414	171700	1915300	2990	2990	2990	2990	0
221	20250414	171600	1915300	2990	2990	2990	2990	0
222	20250414	171500	1915300	2990	2990	2990	2990	0
223	20250414	171400	1915300	2990	2990	2990	2990	0
224	20250414	171300	1915300	2990	2990	2990	2990	0
225	20250414	171200	1915300	2990	2990	2990	2990	0
226	20250414	171100	1915300	2990	2990	2990	2990	0
227	20250414	171000	1915300	2990	2990	2990	2990	0
228	20250414	170900	1915300	2990	2990	2990	2990	0
229	20250414	170800	1915300	2990	2990	2990	2990	0
230	20250414	170700	1915300	2990	2990	2990	2990	0
231	20250414	170600	1915300	2990	2990	2990	2990	0
232	20250414	170500	1915300	2990	2990	2990	2990	0
233	20250414	170400	1915300	2990	2990	2990	2990	0
234	20250414	170300	1915300	2990	2990	2990	2990	0
235	20250414	170200	1915300	2990	2990	2990	2990	0
236	20250414	170100	1915300	2990	2990	2990	2990	0
237	20250414	170000	1915300	2990	2990	2990	2990	0
238	20250414	165900	1915300	2990	2990	2990	2990	0
239	20250414	165800	1915300	2990	2990	2990	2990	0
240	20250414	165700	1915300	2990	2990	2990	2990	0
241	20250414	165600	1915300	2990	2990	2990	2990	0
242	20250414	165500	1915300	2990	2990	2990	2990	300
243	20250414	165400	1915300	2990	2990	2990	2990	0
244	20250414	165300	1915300	2990	2990	2990	2990	0
245	20250414	165200	1915300	2990	2990	2990	2990	0
246	20250414	165100	1915300	2990	2990	2990	2990	0
247	20250414	165000	1915300	2990	2990	2990	2990	0
248	20250414	164900	1915300	2990	2990	2990	2990	0
249	20250414	164800	1915300	2990	2990	2990	2990	0
250	20250414	164700	1915300	2990	2990	2990	2990	0
251	20250414	164600	1915300	2990	2990	2990	2990	0
252	20250414	164500	1915300	2990	2990	2990	2990	0
253	20250414	164400	1915300	2990	2990	2990	2990	0
254	20250414	164300	1915300	2990	2990	2990	2990	0
255	20250414	164200	1915300	2990	2990	2990	2990	0
256	20250414	164100	1915300	2990	2990	2990	2990	0
257	20250414	164000	1915300	2990	2990	2990	2990	0
258	20250414	163900	1915300	2990	2990	2990	2990	0
259	20250414	163800	1915300	2990	2990	2990	2990	0
260	20250414	163700	1915300	2990	2990	2990	2990	0
261	20250414	163600	1915300	2990	2990	2990	2990	0
262	20250414	163500	1915300	2990	2990	2990	2990	0
263	20250414	163400	1915300	2990	2990	2990	2990	0
264	20250414	163300	1915300	2990	2990	2990	2990	0
265	20250414	163200	1915300	2990	2990	2990	2990	0
266	20250414	163100	1915300	2990	2990	2990	2990	0
267	20250414	163000	1915300	2990	2990	2990	2990	0
268	20250414	162900	1915300	2990	2990	2990	2990	0
269	20250414	162800	1915300	2990	2990	2990	2990	0
270	20250414	162700	1915300	2990	2990	2990	2990	0
271	20250414	162600	1915300	2990	2990	2990	2990	0
272	20250414	162500	1915300	2990	2990	2990	2990	300
273	20250414	162400	1915300	2990	2990	2990	2990	0
274	20250414	162300	1915300	2990	2990	2990	2990	0
275	20250414	162200	1915300	2990	2990	2990	2990	0
276	20250414	162100	1915300	2990	2990	2990	2990	0
277	20250414	162000	1915300	2990	2990	2990	2990	0
278	20250414	161900	1915300	2990	2990	2990	2990	0
279	20250414	161800	1915300	2990	2990	2990	2990	0
280	20250414	161700	1915300	2990	2990	2990	2990	0
281	20250414	161600	1915300	2990	2990	2990	2990	0
282	20250414	161500	1915300	2990	2990	2990	2990	0
283	20250414	161400	1915300	2990	2990	2990	2990	0
284	20250414	161300	1915300	2990	2990	2990	2990	0
285	20250414	161200	1915300	2990	2990	2990	2990	0
286	20250414	161100	1915300	2990	2990	2990	2990	0
287	20250414	161000	1915300	2990	2990	2990	2990	0
288	20250414	160900	1915300	2990	2990	2990	2990	0
289	20250414	160800	1915300	2990	2990	2990	2990	0
290	20250414	160700	1915300	2990	2990	2990	2990	0
291	20250414	160600	1915300	2990	2990	2990	2990	0
292	20250414	160500	1915300	2990	2990	2990	2990	0
293	20250414	160400	1915300	2990	2990	2990	2990	0
294	20250414	160300	1915300	2990	2990	2990	2990	0
295	20250414	160200	1915300	2990	2990	2990	2990	0
296	20250414	160100	1915300	2990	2990	2990	2990	0
297	20250414	160000	1915300	2990	2990	2990	2990	0
298	20250414	155900	1915300	2990	2990	2990	2990	0
299	20250414	155800	1915300	2990	2990	2990	2990	0
300	20250414	155700	1915300	2990	2990	2990	2990	0
301	20250414	155600	1915300	2990	2990	2990	2990	0
302	20250414	155500	1915300	2990	2990	2990	2990	300
303	20250414	155400	1915300	2990	2990	2990	2990	0
304	20250414	155300	1915300	2990	2990	2990	2990	0
305	20250414	155200	1915300	2990	2990	2990	2990	0
306	20250414	155100	1915300	2990	2990	2990	2990	0
307	20250414	155000	1915300	2990	2990	2990	2990	0
308	20250414	154900	1915300	2990	2990	2990	2990	0
309	20250414	154800	1915300	2990	2990	2990	2990	0
310	20250414	154700	1915300	2990	2990	2990	2990	0
311	20250414	154600	1915300	2990	2990	2990	2990	0
312	20250414	154500	1915300	2990	2990	2990	2990	0
313	20250414	154400	1915300	2990	2990	2990	2990	0
314	20250414	154300	1915300	2990	2990	2990	2990	0
315	20250414	154200	1915300	2990	2990	2990	2990	0
316	20250414	154100	1915300	2990	2990	2990	2990	0
317	20250414	154000	1915300	2990	2990	2990	2990	0
318	20250414	153900	1915300	2990	2990	2990	2990	0
319	20250414	153800	1915300	2990	2990	2990	2990	0
320	20250414	153700	1915300	2990	2990	2990	2990	0
321	20250414	153600	1915300	2990	2990	2990	2990	0
322	20250414	153500	1915300	2990	2990	2990	2990	0
323	20250414	153400	1915300	2990	2990	2990	2990	0
324	20250414	153300	1915300	2990	2990	2990	2990	0
325	20250414	153200	1915300	2990	2990	2990	2990	0
326	20250414	153100	1915300	2990	2990	2990	2990	0
327	20250414	153000	1915300	2990	2990	2990	2990	0
328	20250414	152900	1915300	2990	2990	2990	2990	0
329	20250414	152800	1915300	2990	2990	2990	2990	0
330	20250414	152700	1915300	2990	2990	2990	2990	0
331	20250414	152600	1915300	2990	2990	2990	2990	0
332	20250414	152500	1915300	2990	2990	2990	2990	0
333	20250414	152400	1915300	2990	2990	2990	2990	0
334	20250414	152300	1915300	2990	2990	2990	2990	0
335	20250414	152200	1915300	2990	2990	2990	2990	0
336	20250414	152100	1915300	2990	2990	2990	2990	0
337	20250414	152000	1915300	2990	2990	2990	2990	0
338	20250414	151900	1915300	2990	2990	2990	2990	0
339	20250414	151800	1915300	2990	2990	2990	2990	0
340	20250414	151700	1915300	2990	2990	2990	2990	0
341	20250414	151600	1915300	2990	2990	2990	2990	0
342	20250414	151500	1915300	2990	2990	2990	2990	0
343	20250414	151400	1915300	2990	2990	2990	2990	0
344	20250414	151300	1915300	2990	2990	2990	2990	0
345	20250414	151200	1915300	2990	2990	2990	2990	0
346	20250414	151100	1915300	2990	2990	2990	2990	0
347	20250414	151000	1915300	2990	2990	2990	2990	0
348	20250414	150900	1915300	2990	2990	2990	2990	300
349	20250414	150800	1018300	2995	2995	2995	2995	0
350	20250414	150700	1018300	2995	2995	2995	2995	0
351	20250414	150600	1018300	2995	2995	2995	2995	0
352	20250414	150500	1018300	2995	2995	2995	2995	0
353	20250414	150400	1018300	2995	2995	2995	2995	0
354	20250414	150300	1018300	2995	2995	2995	2995	0
355	20250414	150200	1018300	2995	2995	2995	2995	0
356	20250414	150100	1018300	2995	2995	2995	2995	0
357	20250414	150000	1018300	2995	2995	2995	2995	0
358	20250414	145900	1018300	2995	2995	2995	2995	0
359	20250414	145800	1018300	2995	2995	2995	2995	0
360	20250414	145700	1018300	2995	2995	2995	2995	0
361	20250414	145600	1018300	2995	2995	2995	2995	0
362	20250414	145500	1018300	2995	2995	2995	2995	0
363	20250414	145400	1018300	2995	2995	2995	2995	0
364	20250414	145300	1018300	2995	2995	2995	2995	0
365	20250414	145200	1018300	2995	2995	2995	2995	0
366	20250414	145100	1018300	2995	2995	2995	2995	0
367	20250414	145000	1018300	2995	2995	2995	2995	0
368	20250414	144900	1018300	2995	2995	2995	2995	0
369	20250414	144800	1018300	2995	2995	2995	2995	0
370	20250414	144700	1018300	2995	2995	2995	2995	0
371	20250414	144600	1018300	2995	2995	2995	2995	0
372	20250414	144500	1018300	2995	2995	2995	2995	0
373	20250414	144400	1018300	2995	2995	2995	2995	0
374	20250414	144300	1018300	2995	2995	2995	2995	0
375	20250414	144200	1018300	2995	2995	2995	2995	0
376	20250414	144100	1018300	2995	2995	2995	2995	0
377	20250414	144000	1018300	2995	2995	2995	2995	0
378	20250414	143900	1018300	2995	2995	2995	2995	0
379	20250414	143800	1018300	2995	2995	2995	2995	0
380	20250414	143700	1018300	2995	2995	2995	2995	0
381	20250414	143600	1018300	2995	2995	2995	2995	0
382	20250414	143500	1018300	2995	2995	2995	2995	0
383	20250414	143400	1018300	2995	2995	2995	2995	0
384	20250414	143300	1018300	2995	2995	2995	2995	0
385	20250414	143200	1018300	2995	2995	2995	2995	0
386	20250414	143100	1018300	2995	2995	2995	2995	0
387	20250414	143000	1018300	2995	2995	2995	2995	0
388	20250414	142900	1018300	2995	2995	2995	2995	0
389	20250414	142800	1018300	2995	2995	2995	2995	0
390	20250414	142700	1018300	2995	2995	2995	2995	0
391	20250414	142600	1018300	2995	2995	2995	2995	0
392	20250414	142500	1018300	2995	2995	2995	2995	0
393	20250414	142400	1018300	2995	2995	2995	2995	0
394	20250414	142300	1018300	2995	2995	2995	2995	0
395	20250414	142200	1018300	2995	2995	2995	2995	0
396	20250414	142100	1018300	2995	2995	2995	2995	0
397	20250414	142000	1018300	2995	2995	2995	2995	0
398	20250414	141900	1018300	2995	2995	2995	2995	0
399	20250414	141800	1018300	2995	2995	2995	2995	0
400	20250414	141700	1018300	2995	2995	2995	2995	0
401	20250414	141600	1018300	2995	2995	2995	2995	0
402	20250414	141500	1018300	2995	2995	2995	2995	0
403	20250414	141400	1018300	2995	2995	2995	2995	0
404	20250414	141300	1018300	2995	2995	2995	2995	0
405	20250414	141200	1018300	2995	2995	2995	2995	0
406	20250414	141100	1018300	2995	2995	2995	2995	0
407	20250414	141000	1018300	2995	2995	2995	2995	0
408	20250414	140900	1018300	2995	2995	2995	2995	0
409	20250414	140800	1018300	2995	2995	2995	2995	0
410	20250414	140700	1018300	2995	2995	2995	2995	0
411	20250414	140600	1018300	2995	2995	2995	2995	0
412	20250414	140500	1018300	2995	2995	2995	2995	0
413	20250414	140400	1018300	2995	2995	2995	2995	0
414	20250414	140300	1018300	2995	2995	2995	2995	0
415	20250414	140200	1018300	2995	2995	2995	2995	0
416	20250414	140100	1018300	2995	2995	2995	2995	0
417	20250414	140000	1018300	2995	2995	2995	2995	0
418	20250414	135900	1018300	2995	2995	2995	2995	0
419	20250414	135800	1018300	2995	2995	2995	2995	0
420	20250414	135700	1018300	2995	2995	2995	2995	0
421	20250414	135600	1018300	2995	2995	2995	2995	0
422	20250414	135500	1018300	2995	2995	2995	2995	0
423	20250414	135400	1018300	2995	2995	2995	2995	0
424	20250414	135300	1018300	2995	2995	2995	2995	0
425	20250414	135200	1018300	2995	2995	2995	2995	0
426	20250414	135100	1018300	2995	2995	2995	2995	0
427	20250414	135000	1018300	2995	2995	2995	2995	0
428	20250414	134900	1018300	2995	2995	2995	2995	0
429	20250414	134800	1018300	2995	2995	2995	2995	0
430	20250414	134700	1018300	2995	2995	2995	2995	0
431	20250414	134600	1018300	2995	2995	2995	2995	0
432	20250414	134500	1018300	2995	2995	2995	2995	0
433	20250414	134400	1018300	2995	2995	2995	2995	0
434	20250414	134300	1018300	2995	2995	2995	2995	0
435	20250414	134200	1018300	2995	2995	2995	2995	0
436	20250414	134100	1018300	2995	2995	2995	2995	0
437	20250414	134000	1018300	2995	2995	2995	2995	0
438	20250414	133900	1018300	2995	2995	2995	2995	0
439	20250414	133800	1018300	2995	2995	2995	2995	0
440	20250414	133700	1018300	2995	2995	2995	2995	0
441	20250414	133600	1018300	2995	2995	2995	2995	0
442	20250414	133500	1018300	2995	2995	2995	2995	0
443	20250414	133400	1018300	2995	2995	2995	2995	0
444	20250414	133300	1018300	2995	2995	2995	2995	0
445	20250414	133200	1018300	2995	2995	2995	2995	0
446	20250414	133100	1018300	2995	2995	2995	2995	340
447	20250414	133000	0	3090	3090	3090	3090	0
448	20250414	132900	0	3090	3090	3090	3090	0
449	20250414	132800	0	3090	3090	3090	3090	0
450	20250414	132700	0	3090	3090	3090	3090	0
451	20250414	132600	0	3090	3090	3090	3090	0
452	20250414	132500	0	3090	3090	3090	3090	0
453	20250414	132400	0	3090	3090	3090	3090	0
454	20250414	132300	0	3090	3090	3090	3090	0
455	20250414	132200	0	3090	3090	3090	3090	0
456	20250414	132100	0	3090	3090	3090	3090	0
457	20250414	132000	0	3090	3090	3090	3090	0
458	20250414	131900	0	3090	3090	3090	3090	0
459	20250414	131800	0	3090	3090	3090	3090	0
460	20250414	131700	0	3090	3090	3090	3090	0
461	20250414	131600	0	3090	3090	3090	3090	0
462	20250414	131500	0	3090	3090	3090	3090	0
463	20250414	131400	0	3090	3090	3090	3090	0
464	20250414	131300	0	3090	3090	3090	3090	0
465	20250414	131200	0	3090	3090	3090	3090	0
466	20250414	131100	0	3090	3090	3090	3090	0
467	20250414	131000	0	3090	3090	3090	3090	0
468	20250414	130900	0	3090	3090	3090	3090	0
469	20250414	130800	0	3090	3090	3090	3090	0
470	20250414	130700	0	3090	3090	3090	3090	0
471	20250414	130600	0	3090	3090	3090	3090	0
472	20250414	130500	0	3090	3090	3090	3090	0
473	20250414	130400	0	3090	3090	3090	3090	0
474	20250414	130300	0	3090	3090	3090	3090	0
475	20250414	130200	0	3090	3090	3090	3090	0
476	20250414	130100	0	3090	3090	3090	3090	0
477	20250414	130000	0	3090	3090	3090	3090	0
478	20250414	125900	0	3090	3090	3090	3090	0
479	20250414	125800	0	3090	3090	3090	3090	0
480	20250414	125700	0	3090	3090	3090	3090	0
481	20250414	125600	0	3090	3090	3090	3090	0
482	20250414	125500	0	3090	3090	3090	3090	0
483	20250414	125400	0	3090	3090	3090	3090	0
484	20250414	125300	0	3090	3090	3090	3090	0
485	20250414	125200	0	3090	3090	3090	3090	0
486	20250414	125100	0	3090	3090	3090	3090	0
487	20250414	125000	0	3090	3090	3090	3090	0
488	20250414	124900	0	3090	3090	3090	3090	0
489	20250414	124800	0	3090	3090	3090	3090	0
490	20250414	124700	0	3090	3090	3090	3090	0
491	20250414	124600	0	3090	3090	3090	3090	0
492	20250414	124500	0	3090	3090	3090	3090	0
493	20250414	124400	0	3090	3090	3090	3090	0
494	20250414	124300	0	3090	3090	3090	3090	0
495	20250414	124200	0	3090	3090	3090	3090	0
496	20250414	124100	0	3090	3090	3090	3090	0
497	20250414	124000	0	3090	3090	3090	3090	0
498	20250414	123900	0	3090	3090	3090	3090	0
499	20250414	123800	0	3090	3090	3090	3090	0
500	20250414	123700	0	3090	3090	3090	3090	0
501	20250414	123600	0	3090	3090	3090	3090	0
502	20250414	123500	0	3090	3090	3090	3090	0
503	20250414	123400	0	3090	3090	3090	3090	0
504	20250414	123300	0	3090	3090	3090	3090	0
505	20250414	123200	0	3090	3090	3090	3090	0
506	20250414	123100	0	3090	3090	3090	3090	0
507	20250414	123000	0	3090	3090	3090	3090	0
508	20250414	122900	0	3090	3090	3090	3090	0
509	20250414	122800	0	3090	3090	3090	3090	0
510	20250414	122700	0	3090	3090	3090	3090	0
511	20250414	122600	0	3090	3090	3090	3090	0
512	20250414	122500	0	3090	3090	3090	3090	0
513	20250414	122400	0	3090	3090	3090	3090	0
514	20250414	122300	0	3090	3090	3090	3090	0
515	20250414	122200	0	3090	3090	3090	3090	0
516	20250414	122100	0	3090	3090	3090	3090	0
517	20250414	122000	0	3090	3090	3090	3090	0
518	20250414	121900	0	3090	3090	3090	3090	0
519	20250414	121800	0	3090	3090	3090	3090	0
520	20250414	121700	0	3090	3090	3090	3090	0
521	20250414	121600	0	3090	3090	3090	3090	0
522	20250414	121500	0	3090	3090	3090	3090	0
523	20250414	121400	0	3090	3090	3090	3090	0
524	20250414	121300	0	3090	3090	3090	3090	0
525	20250414	121200	0	3090	3090	3090	3090	0
526	20250414	121100	0	3090	3090	3090	3090	0
527	20250414	121000	0	3090	3090	3090	3090	0
528	20250414	120900	0	3090	3090	3090	3090	0
529	20250414	120800	0	3090	3090	3090	3090	0
530	20250414	120700	0	3090	3090	3090	3090	0
531	20250414	120600	0	3090	3090	3090	3090	0
532	20250414	120500	0	3090	3090	3090	3090	0
533	20250414	120400	0	3090	3090	3090	3090	0
534	20250414	120300	0	3090	3090	3090	3090	0
535	20250414	120200	0	3090	3090	3090	3090	0
536	20250414	120100	0	3090	3090	3090	3090	0
537	20250414	120000	0	3090	3090	3090	3090	0
538	20250414	115900	0	3090	3090	3090	3090	0
539	20250414	115800	0	3090	3090	3090	3090	0
540	20250414	115700	0	3090	3090	3090	3090	0
541	20250414	115600	0	3090	3090	3090	3090	0
542	20250414	115500	0	3090	3090	3090	3090	0
543	20250414	115400	0	3090	3090	3090	3090	0
544	20250414	115300	0	3090	3090	3090	3090	0
545	20250414	115200	0	3090	3090	3090	3090	0
546	20250414	115100	0	3090	3090	3090	3090	0
547	20250414	115000	0	3090	3090	3090	3090	0
548	20250414	114900	0	3090	3090	3090	3090	0
549	20250414	114800	0	3090	3090	3090	3090	0
550	20250414	114700	0	3090	3090	3090	3090	0
551	20250414	114600	0	3090	3090	3090	3090	0
552	20250414	114500	0	3090	3090	3090	3090	0
553	20250414	114400	0	3090	3090	3090	3090	0
554	20250414	114300	0	3090	3090	3090	3090	0
555	20250414	114200	0	3090	3090	3090	3090	0
556	20250414	114100	0	3090	3090	3090	3090	0
557	20250414	114000	0	3090	3090	3090	3090	0
558	20250414	113900	0	3090	3090	3090	3090	0
559	20250414	113800	0	3090	3090	3090	3090	0
560	20250414	113700	0	3090	3090	3090	3090	0
561	20250414	113600	0	3090	3090	3090	3090	0
562	20250414	113500	0	3090	3090	3090	3090	0
563	20250414	113400	0	3090	3090	3090	3090	0
564	20250414	113300	0	3090	3090	3090	3090	0
565	20250414	113200	0	3090	3090	3090	3090	0
566	20250414	113100	0	3090	3090	3090	3090	0
567	20250414	113000	0	3090	3090	3090	3090	0
568	20250414	112900	0	3090	3090	3090	3090	0
569	20250414	112800	0	3090	3090	3090	3090	0
570	20250414	112700	0	3090	3090	3090	3090	0
571	20250414	112600	0	3090	3090	3090	3090	0
572	20250414	112500	0	3090	3090	3090	3090	0
573	20250414	112400	0	3090	3090	3090	3090	0
574	20250414	112300	0	3090	3090	3090	3090	0
575	20250414	112200	0	3090	3090	3090	3090	0
576	20250414	112100	0	3090	3090	3090	3090	0
577	20250414	112000	0	3090	3090	3090	3090	0
578	20250414	111900	0	3090	3090	3090	3090	0
579	20250414	111800	0	3090	3090	3090	3090	0
580	20250414	111700	0	3090	3090	3090	3090	0
581	20250414	111600	0	3090	3090	3090	3090	0
582	20250414	111500	0	3090	3090	3090	3090	0
583	20250414	111400	0	3090	3090	3090	3090	0
584	20250414	111300	0	3090	3090	3090	3090	0
585	20250414	111200	0	3090	3090	3090	3090	0
586	20250414	111100	0	3090	3090	3090	3090	0
587	20250414	111000	0	3090	3090	3090	3090	0
588	20250414	110900	0	3090	3090	3090	3090	0
589	20250414	110800	0	3090	3090	3090	3090	0
590	20250414	110700	0	3090	3090	3090	3090	0
591	20250414	110600	0	3090	3090	3090	3090	0
592	20250414	110500	0	3090	3090	3090	3090	0
593	20250414	110400	0	3090	3090	3090	3090	0
594	20250414	110300	0	3090	3090	3090	3090	0
595	20250414	110200	0	3090	3090	3090	3090	0
596	20250414	110100	0	3090	3090	3090	3090	0
597	20250414	110000	0	3090	3090	3090	3090	0
598	20250414	105900	0	3090	3090	3090	3090	0
599	20250414	105800	0	3090	3090	3090	3090	0
600	20250414	105700	0	3090	3090	3090	3090	0
601	20250414	105600	0	3090	3090	3090	3090	0
602	20250414	105500	0	3090	3090	3090	3090	0
603	20250414	105400	0	3090	3090	3090	3090	0
604	20250414	105300	0	3090	3090	3090	3090	0
605	20250414	105200	0	3090	3090	3090	3090	0
606	20250414	105100	0	3090	3090	3090	3090	0
607	20250414	105000	0	3090	3090	3090	3090	0
608	20250414	104900	0	3090	3090	3090	3090	0
609	20250414	104800	0	3090	3090	3090	3090	0
610	20250414	104700	0	3090	3090	3090	3090	0
611	20250414	104600	0	3090	3090	3090	3090	0
612	20250414	104500	0	3090	3090	3090	3090	0
613	20250414	104400	0	3090	3090	3090	3090	0
614	20250414	104300	0	3090	3090	3090	3090	0
615	20250414	104200	0	3090	3090	3090	3090	0
616	20250414	104100	0	3090	3090	3090	3090	0
617	20250414	104000	0	3090	3090	3090	3090	0
618	20250414	103900	0	3090	3090	3090	3090	0
619	20250414	103800	0	3090	3090	3090	3090	0
620	20250414	103700	0	3090	3090	3090	3090	0
621	20250414	103600	0	3090	3090	3090	3090	0
622	20250414	103500	0	3090	3090	3090	3090	0
623	20250414	103400	0	3090	3090	3090	3090	0
624	20250414	103300	0	3090	3090	3090	3090	0
625	20250414	103200	0	3090	3090	3090	3090	0
626	20250414	103100	0	3090	3090	3090	3090	0
627	20250414	103000	0	3090	3090	3090	3090	0
628	20250414	102900	0	3090	3090	3090	3090	0
629	20250414	102800	0	3090	3090	3090	3090	0
630	20250414	102700	0	3090	3090	3090	3090	0
631	20250414	102600	0	3090	3090	3090	3090	0
632	20250414	102500	0	3090	3090	3090	3090	0
633	20250414	102400	0	3090	3090	3090	3090	0
634	20250414	102300	0	3090	3090	3090	3090	0
635	20250414	102200	0	3090	3090	3090	3090	0
636	20250414	102100	0	3090	3090	3090	3090	0
637	20250414	102000	0	3090	3090	3090	3090	0
638	20250414	101900	0	3090	3090	3090	3090	0
639	20250414	101800	0	3090	3090	3090	3090	0
640	20250414	101700	0	3090	3090	3090	3090	0
641	20250414	101600	0	3090	3090	3090	3090	0
642	20250414	101500	0	3090	3090	3090	3090	0
643	20250414	101400	0	3090	3090	3090	3090	0
644	20250414	101300	0	3090	3090	3090	3090	0
645	20250414	101200	0	3090	3090	3090	3090	0
646	20250414	101100	0	3090	3090	3090	3090	0
647	20250414	101000	0	3090	3090	3090	3090	0
648	20250414	100900	0	3090	3090	3090	3090	0
649	20250414	100800	0	3090	3090	3090	3090	0
650	20250414	100700	0	3090	3090	3090	3090	0
651	20250414	100600	0	3090	3090	3090	3090	0
652	20250414	100500	0	3090	3090	3090	3090	0
653	20250414	100400	0	3090	3090	3090	3090	0
654	20250414	100300	0	3090	3090	3090	3090	0
655	20250414	100200	0	3090	3090	3090	3090	0
656	20250414	100100	0	3090	3090	3090	3090	0
657	20250414	100000	0	3090	3090	3090	3090	0
658	20250414	095900	0	3090	3090	3090	3090	0
659	20250414	095800	0	3090	3090	3090	3090	0
660	20250414	095700	0	3090	3090	3090	3090	0
661	20250414	095600	0	3090	3090	3090	3090	0
662	20250414	095500	0	3090	3090	3090	3090	0
663	20250414	095400	0	3090	3090	3090	3090	0
664	20250414	095300	0	3090	3090	3090	3090	0
665	20250414	095200	0	3090	3090	3090	3090	0
666	20250414	095100	0	3090	3090	3090	3090	0
667	20250414	095000	0	3090	3090	3090	3090	0
668	20250414	094900	0	3090	3090	3090	3090	0
669	20250414	094800	0	3090	3090	3090	3090	0
670	20250414	094700	0	3090	3090	3090	3090	0
671	20250414	094600	0	3090	3090	3090	3090	0
672	20250414	094500	0	3090	3090	3090	3090	0
673	20250414	094400	0	3090	3090	3090	3090	0
674	20250414	094300	0	3090	3090	3090	3090	0
675	20250414	094200	0	3090	3090	3090	3090	0
676	20250414	094100	0	3090	3090	3090	3090	0
677	20250414	094000	0	3090	3090	3090	3090	0
678	20250414	093900	0	3090	3090	3090	3090	0
679	20250414	093800	0	3090	3090	3090	3090	0
680	20250414	093700	0	3090	3090	3090	3090	0
681	20250414	093600	0	3090	3090	3090	3090	0
682	20250414	093500	0	3090	3090	3090	3090	0
683	20250414	093400	0	3090	3090	3090	3090	0
684	20250414	093300	0	3090	3090	3090	3090	0
685	20250414	093200	0	3090	3090	3090	3090	0
686	20250414	093100	0	3090	3090	3090	3090	0
687	20250414	093000	0	3090	3090	3090	3090	0
688	20250414	092900	0	3090	3090	3090	3090	0
689	20250414	092800	0	3090	3090	3090	3090	0
690	20250414	092700	0	3090	3090	3090	3090	0
691	20250414	092600	0	3090	3090	3090	3090	0
692	20250414	092500	0	3090	3090	3090	3090	0
693	20250414	092400	0	3090	3090	3090	3090	0
694	20250414	092300	0	3090	3090	3090	3090	0
695	20250414	092200	0	3090	3090	3090	3090	0
696	20250414	092100	0	3090	3090	3090	3090	0
697	20250414	092000	0	3090	3090	3090	3090	0
698	20250414	091900	0	3090	3090	3090	3090	0
699	20250414	091800	0	3090	3090	3090	3090	0
700	20250414	091700	0	3090	3090	3090	3090	0
701	20250414	091600	0	3090	3090	3090	3090	0
702	20250414	091500	0	3090	3090	3090	3090	0
703	20250414	091400	0	3090	3090	3090	3090	0
704	20250414	091300	0	3090	3090	3090	3090	0
705	20250414	091200	0	3090	3090	3090	3090	0
706	20250414	091100	0	3090	3090	3090	3090	0
707	20250414	091000	0	3090	3090	3090	3090	0
708	20250414	090900	0	3090	3090	3090	3090	0
709	20250414	090800	0	3090	3090	3090	3090	0
710	20250414	090700	0	3090	3090	3090	3090	0
711	20250414	090600	0	3090	3090	3090	3090	0
712	20250414	090500	0	3090	3090	3090	3090	0
713	20250414	090400	0	3090	3090	3090	3090	0
714	20250414	090300	0	3090	3090	3090	3090	0
715	20250414	090200	0	3090	3090	3090	3090	0
716	20250414	090100	0	3090	3090	3090	3090	0
717	20250414	090000	0	3090	3090	3090	3090	0