KissMeData/337840/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	205700	582070	9570	9570	9570	9570	10
3	20250418	205600	582070	9570	9570	9570	9570	0
4	20250418	205500	582070	9570	9570	9570	9570	0
5	20250418	205400	582070	9570	9570	9570	9570	0
6	20250418	205300	582070	9570	9570	9570	9570	0
7	20250418	205200	582070	9570	9570	9570	9570	0
8	20250418	205100	582070	9570	9570	9570	9570	0
9	20250418	205000	582070	9570	9570	9570	9570	0
10	20250418	204900	582070	9570	9570	9570	9570	0
11	20250418	204800	582070	9570	9570	9570	9570	0
12	20250418	204700	582070	9570	9570	9570	9570	0
13	20250418	204600	582070	9570	9570	9570	9570	0
14	20250418	204500	582070	9570	9570	9570	9570	0
15	20250418	204400	582070	9570	9570	9570	9570	0
16	20250418	204300	582070	9570	9570	9570	9570	0
17	20250418	204200	582070	9570	9570	9570	9570	0
18	20250418	204100	582070	9570	9570	9570	9570	0
19	20250418	204000	582070	9570	9570	9570	9570	0
20	20250418	203900	582070	9570	9570	9570	9570	0
21	20250418	203800	582070	9570	9570	9570	9570	0
22	20250418	203700	582070	9570	9570	9570	9570	0
23	20250418	203600	582070	9570	9570	9570	9570	0
24	20250418	203500	582070	9570	9570	9570	9570	0
25	20250418	203400	582070	9570	9570	9570	9570	0
26	20250418	203300	582070	9570	9570	9570	9570	0
27	20250418	203200	582070	9570	9570	9570	9570	0
28	20250418	203100	582070	9570	9570	9570	9570	0
29	20250418	203000	582070	9570	9570	9570	9570	0
30	20250418	202900	582070	9570	9570	9570	9570	0
31	20250418	202800	582070	9570	9570	9570	9570	0
32	20250418	202700	582070	9570	9570	9570	9570	10
33	20250418	202600	582070	9570	9570	9570	9570	0
34	20250418	202500	582070	9570	9570	9570	9570	0
35	20250418	202400	582070	9570	9570	9570	9570	0
36	20250418	202300	582070	9570	9570	9570	9570	0
37	20250418	202200	582070	9570	9570	9570	9570	0
38	20250418	202100	582070	9570	9570	9570	9570	0
39	20250418	202000	582070	9570	9570	9570	9570	0
40	20250418	201900	582070	9570	9570	9570	9570	0
41	20250418	201800	582070	9570	9570	9570	9570	0
42	20250418	201700	582070	9570	9570	9570	9570	0
43	20250418	201600	582070	9570	9570	9570	9570	0
44	20250418	201500	582070	9570	9570	9570	9570	0
45	20250418	201400	582070	9570	9570	9570	9570	0
46	20250418	201300	582070	9570	9570	9570	9570	0
47	20250418	201200	582070	9570	9570	9570	9570	0
48	20250418	201100	582070	9570	9570	9570	9570	0
49	20250418	201000	582070	9570	9570	9570	9570	0
50	20250418	200900	582070	9570	9570	9570	9570	0
51	20250418	200800	582070	9570	9570	9570	9570	0
52	20250418	200700	582070	9570	9570	9570	9570	0
53	20250418	200600	582070	9570	9570	9570	9570	0
54	20250418	200500	582070	9570	9570	9570	9570	0
55	20250418	200400	582070	9570	9570	9570	9570	0
56	20250418	200300	582070	9570	9570	9570	9570	0
57	20250418	200200	582070	9570	9570	9570	9570	0
58	20250418	200100	582070	9570	9570	9570	9570	0
59	20250418	200000	582070	9570	9570	9570	9570	0
60	20250418	195900	582070	9570	9570	9570	9570	0
61	20250418	195800	582070	9570	9570	9570	9570	0
62	20250418	195700	582070	9570	9570	9570	9570	10
63	20250418	195600	582070	9570	9570	9570	9570	0
64	20250418	195500	582070	9570	9570	9570	9570	0
65	20250418	195400	582070	9570	9570	9570	9570	0
66	20250418	195300	582070	9570	9570	9570	9570	0
67	20250418	195200	582070	9570	9570	9570	9570	0
68	20250418	195100	582070	9570	9570	9570	9570	0
69	20250418	195000	582070	9570	9570	9570	9570	0
70	20250418	194900	582070	9570	9570	9570	9570	0
71	20250418	194800	582070	9570	9570	9570	9570	0
72	20250418	194700	582070	9570	9570	9570	9570	0
73	20250418	194600	582070	9570	9570	9570	9570	0
74	20250418	194500	582070	9570	9570	9570	9570	0
75	20250418	194400	582070	9570	9570	9570	9570	0
76	20250418	194300	582070	9570	9570	9570	9570	0
77	20250418	194200	582070	9570	9570	9570	9570	0
78	20250418	194100	582070	9570	9570	9570	9570	0
79	20250418	194000	582070	9570	9570	9570	9570	0
80	20250418	193900	582070	9570	9570	9570	9570	0
81	20250418	193800	582070	9570	9570	9570	9570	0
82	20250418	193700	582070	9570	9570	9570	9570	0
83	20250418	193600	582070	9570	9570	9570	9570	0
84	20250418	193500	582070	9570	9570	9570	9570	0
85	20250418	193400	582070	9570	9570	9570	9570	0
86	20250418	193300	582070	9570	9570	9570	9570	0
87	20250418	193200	582070	9570	9570	9570	9570	0
88	20250418	193100	582070	9570	9570	9570	9570	0
89	20250418	193000	582070	9570	9570	9570	9570	0
90	20250418	192900	582070	9570	9570	9570	9570	0
91	20250418	192800	582070	9570	9570	9570	9570	0
92	20250418	192700	582070	9570	9570	9570	9570	10
93	20250418	192600	582070	9570	9570	9570	9570	0
94	20250418	192500	582070	9570	9570	9570	9570	0
95	20250418	192400	582070	9570	9570	9570	9570	0
96	20250418	192300	582070	9570	9570	9570	9570	0
97	20250418	192200	582070	9570	9570	9570	9570	0
98	20250418	192100	582070	9570	9570	9570	9570	0
99	20250418	192000	582070	9570	9570	9570	9570	0
100	20250418	191900	582070	9570	9570	9570	9570	0
101	20250418	191800	582070	9570	9570	9570	9570	0
102	20250418	191700	582070	9570	9570	9570	9570	0
103	20250418	191600	582070	9570	9570	9570	9570	0
104	20250418	191500	582070	9570	9570	9570	9570	0
105	20250418	191400	582070	9570	9570	9570	9570	0
106	20250418	191300	582070	9570	9570	9570	9570	0
107	20250418	191200	582070	9570	9570	9570	9570	0
108	20250418	191100	582070	9570	9570	9570	9570	0
109	20250418	191000	582070	9570	9570	9570	9570	0
110	20250418	190900	582070	9570	9570	9570	9570	0
111	20250418	190800	582070	9570	9570	9570	9570	0
112	20250418	190700	582070	9570	9570	9570	9570	0
113	20250418	190600	582070	9570	9570	9570	9570	0
114	20250418	190500	582070	9570	9570	9570	9570	0
115	20250418	190400	582070	9570	9570	9570	9570	0
116	20250418	190300	582070	9570	9570	9570	9570	0
117	20250418	190200	582070	9570	9570	9570	9570	0
118	20250418	190100	582070	9570	9570	9570	9570	0
119	20250418	190000	582070	9570	9570	9570	9570	0
120	20250418	185900	582070	9570	9570	9570	9570	0
121	20250418	185800	582070	9570	9570	9570	9570	0
122	20250418	185700	582070	9570	9570	9570	9570	10
123	20250418	185600	582070	9570	9570	9570	9570	0
124	20250418	185500	582070	9570	9570	9570	9570	0
125	20250418	185400	582070	9570	9570	9570	9570	0
126	20250418	185300	582070	9570	9570	9570	9570	0
127	20250418	185200	582070	9570	9570	9570	9570	0
128	20250418	185100	582070	9570	9570	9570	9570	0
129	20250418	185000	582070	9570	9570	9570	9570	0
130	20250418	184900	582070	9570	9570	9570	9570	0
131	20250418	184800	582070	9570	9570	9570	9570	0
132	20250418	184700	582070	9570	9570	9570	9570	0
133	20250418	184600	582070	9570	9570	9570	9570	0
134	20250418	184500	582070	9570	9570	9570	9570	0
135	20250418	184400	582070	9570	9570	9570	9570	0
136	20250418	184300	582070	9570	9570	9570	9570	0
137	20250418	184200	582070	9570	9570	9570	9570	0
138	20250418	184100	582070	9570	9570	9570	9570	0
139	20250418	184000	582070	9570	9570	9570	9570	0
140	20250418	183900	582070	9570	9570	9570	9570	0
141	20250418	183800	582070	9570	9570	9570	9570	0
142	20250418	183700	582070	9570	9570	9570	9570	0
143	20250418	183600	582070	9570	9570	9570	9570	0
144	20250418	183500	582070	9570	9570	9570	9570	0
145	20250418	183400	582070	9570	9570	9570	9570	0
146	20250418	183300	582070	9570	9570	9570	9570	0
147	20250418	183200	582070	9570	9570	9570	9570	0
148	20250418	183100	582070	9570	9570	9570	9570	0
149	20250418	183000	582070	9570	9570	9570	9570	0
150	20250418	182900	582070	9570	9570	9570	9570	0
151	20250418	182800	582070	9570	9570	9570	9570	0
152	20250418	182700	582070	9570	9570	9570	9570	10
153	20250418	182600	582070	9570	9570	9570	9570	0
154	20250418	182500	582070	9570	9570	9570	9570	0
155	20250418	182400	582070	9570	9570	9570	9570	0
156	20250418	182300	582070	9570	9570	9570	9570	0
157	20250418	182200	582070	9570	9570	9570	9570	0
158	20250418	182100	582070	9570	9570	9570	9570	0
159	20250418	182000	582070	9570	9570	9570	9570	0
160	20250418	181900	582070	9570	9570	9570	9570	0
161	20250418	181800	582070	9570	9570	9570	9570	0
162	20250418	181700	582070	9570	9570	9570	9570	0
163	20250418	181600	582070	9570	9570	9570	9570	0
164	20250418	181500	582070	9570	9570	9570	9570	0
165	20250418	181400	582070	9570	9570	9570	9570	0
166	20250418	181300	582070	9570	9570	9570	9570	0
167	20250418	181200	582070	9570	9570	9570	9570	0
168	20250418	181100	582070	9570	9570	9570	9570	0
169	20250418	181000	582070	9570	9570	9570	9570	0
170	20250418	180900	582070	9570	9570	9570	9570	0
171	20250418	180800	582070	9570	9570	9570	9570	0
172	20250418	180700	582070	9570	9570	9570	9570	0
173	20250418	180600	582070	9570	9570	9570	9570	0
174	20250418	180500	582070	9570	9570	9570	9570	0
175	20250418	180400	582070	9570	9570	9570	9570	0
176	20250418	180300	582070	9570	9570	9570	9570	0
177	20250418	180200	582070	9570	9570	9570	9570	0
178	20250418	180100	582070	9570	9570	9570	9570	0
179	20250418	180000	582070	9570	9570	9570	9570	0
180	20250418	175900	582070	9570	9570	9570	9570	0
181	20250418	175800	582070	9570	9570	9570	9570	0
182	20250418	175700	582070	9570	9570	9570	9570	10
183	20250418	175600	582070	9570	9570	9570	9570	0
184	20250418	175500	582070	9570	9570	9570	9570	0
185	20250418	175400	582070	9570	9570	9570	9570	0
186	20250418	175300	582070	9570	9570	9570	9570	0
187	20250418	175200	582070	9570	9570	9570	9570	0
188	20250418	175100	582070	9570	9570	9570	9570	0
189	20250418	175000	582070	9570	9570	9570	9570	0
190	20250418	174900	582070	9570	9570	9570	9570	0
191	20250418	174800	582070	9570	9570	9570	9570	0
192	20250418	174700	582070	9570	9570	9570	9570	0
193	20250418	174600	582070	9570	9570	9570	9570	0
194	20250418	174500	582070	9570	9570	9570	9570	0
195	20250418	174400	582070	9570	9570	9570	9570	0
196	20250418	174300	582070	9570	9570	9570	9570	0
197	20250418	174200	582070	9570	9570	9570	9570	0
198	20250418	174100	582070	9570	9570	9570	9570	0
199	20250418	174000	582070	9570	9570	9570	9570	0
200	20250418	173900	582070	9570	9570	9570	9570	0
201	20250418	173800	582070	9570	9570	9570	9570	0
202	20250418	173700	582070	9570	9570	9570	9570	0
203	20250418	173600	582070	9570	9570	9570	9570	0
204	20250418	173500	582070	9570	9570	9570	9570	0
205	20250418	173400	582070	9570	9570	9570	9570	0
206	20250418	173300	582070	9570	9570	9570	9570	0
207	20250418	173200	582070	9570	9570	9570	9570	0
208	20250418	173100	582070	9570	9570	9570	9570	0
209	20250418	173000	582070	9570	9570	9570	9570	0
210	20250418	172900	582070	9570	9570	9570	9570	0
211	20250418	172800	582070	9570	9570	9570	9570	0
212	20250418	172700	582070	9570	9570	9570	9570	10
213	20250418	172600	582070	9570	9570	9570	9570	0
214	20250418	172500	582070	9570	9570	9570	9570	0
215	20250418	172400	582070	9570	9570	9570	9570	0
216	20250418	172300	582070	9570	9570	9570	9570	0
217	20250418	172200	582070	9570	9570	9570	9570	0
218	20250418	172100	582070	9570	9570	9570	9570	0
219	20250418	172000	582070	9570	9570	9570	9570	0
220	20250418	171900	582070	9570	9570	9570	9570	0
221	20250418	171800	582070	9570	9570	9570	9570	0
222	20250418	171700	582070	9570	9570	9570	9570	0
223	20250418	171600	582070	9570	9570	9570	9570	0
224	20250418	171500	582070	9570	9570	9570	9570	0
225	20250418	171400	582070	9570	9570	9570	9570	0
226	20250418	171300	582070	9570	9570	9570	9570	0
227	20250418	171200	582070	9570	9570	9570	9570	0
228	20250418	171100	582070	9570	9570	9570	9570	0
229	20250418	171000	582070	9570	9570	9570	9570	0
230	20250418	170900	582070	9570	9570	9570	9570	0
231	20250418	170800	582070	9570	9570	9570	9570	0
232	20250418	170700	582070	9570	9570	9570	9570	0
233	20250418	170600	582070	9570	9570	9570	9570	0
234	20250418	170500	582070	9570	9570	9570	9570	0
235	20250418	170400	582070	9570	9570	9570	9570	0
236	20250418	170300	582070	9570	9570	9570	9570	0
237	20250418	170200	582070	9570	9570	9570	9570	0
238	20250418	170100	582070	9570	9570	9570	9570	0
239	20250418	170000	582070	9570	9570	9570	9570	0
240	20250418	165900	582070	9570	9570	9570	9570	0
241	20250418	165800	582070	9570	9570	9570	9570	0
242	20250418	165700	582070	9570	9570	9570	9570	10
243	20250418	165600	582070	9570	9570	9570	9570	0
244	20250418	165500	582070	9570	9570	9570	9570	0
245	20250418	165400	582070	9570	9570	9570	9570	0
246	20250418	165300	582070	9570	9570	9570	9570	0
247	20250418	165200	582070	9570	9570	9570	9570	0
248	20250418	165100	582070	9570	9570	9570	9570	0
249	20250418	165000	582070	9570	9570	9570	9570	0
250	20250418	164900	582070	9570	9570	9570	9570	0
251	20250418	164800	582070	9570	9570	9570	9570	0
252	20250418	164700	582070	9570	9570	9570	9570	0
253	20250418	164600	582070	9570	9570	9570	9570	0
254	20250418	164500	582070	9570	9570	9570	9570	0
255	20250418	164400	582070	9570	9570	9570	9570	0
256	20250418	164300	582070	9570	9570	9570	9570	0
257	20250418	164200	582070	9570	9570	9570	9570	0
258	20250418	164100	582070	9570	9570	9570	9570	0
259	20250418	164000	582070	9570	9570	9570	9570	0
260	20250418	163900	582070	9570	9570	9570	9570	0
261	20250418	163800	582070	9570	9570	9570	9570	0
262	20250418	163700	582070	9570	9570	9570	9570	0
263	20250418	163600	582070	9570	9570	9570	9570	0
264	20250418	163500	582070	9570	9570	9570	9570	0
265	20250418	163400	582070	9570	9570	9570	9570	0
266	20250418	163300	582070	9570	9570	9570	9570	0
267	20250418	163200	582070	9570	9570	9570	9570	0
268	20250418	163100	582070	9570	9570	9570	9570	0
269	20250418	163000	582070	9570	9570	9570	9570	0
270	20250418	162900	582070	9570	9570	9570	9570	0
271	20250418	162800	582070	9570	9570	9570	9570	0
272	20250418	162700	582070	9570	9570	9570	9570	10
273	20250418	162600	582070	9570	9570	9570	9570	0
274	20250418	162500	582070	9570	9570	9570	9570	0
275	20250418	162400	582070	9570	9570	9570	9570	0
276	20250418	162300	582070	9570	9570	9570	9570	0
277	20250418	162200	582070	9570	9570	9570	9570	0
278	20250418	162100	582070	9570	9570	9570	9570	0
279	20250418	162000	582070	9570	9570	9570	9570	0
280	20250418	161900	582070	9570	9570	9570	9570	0
281	20250418	161800	582070	9570	9570	9570	9570	0
282	20250418	161700	582070	9570	9570	9570	9570	0
283	20250418	161600	582070	9570	9570	9570	9570	0
284	20250418	161500	582070	9570	9570	9570	9570	0
285	20250418	161400	582070	9570	9570	9570	9570	0
286	20250418	161300	582070	9570	9570	9570	9570	0
287	20250418	161200	582070	9570	9570	9570	9570	0
288	20250418	161100	582070	9570	9570	9570	9570	0
289	20250418	161000	582070	9570	9570	9570	9570	0
290	20250418	160900	582070	9570	9570	9570	9570	0
291	20250418	160800	582070	9570	9570	9570	9570	0
292	20250418	160700	582070	9570	9570	9570	9570	0
293	20250418	160600	582070	9570	9570	9570	9570	0
294	20250418	160500	582070	9570	9570	9570	9570	0
295	20250418	160400	582070	9570	9570	9570	9570	0
296	20250418	160300	582070	9570	9570	9570	9570	0
297	20250418	160200	582070	9570	9570	9570	9570	0
298	20250418	160100	582070	9570	9570	9570	9570	0
299	20250418	160000	582070	9570	9570	9570	9570	0
300	20250418	155900	582070	9570	9570	9570	9570	0
301	20250418	155800	582070	9570	9570	9570	9570	0
302	20250418	155700	582070	9570	9570	9570	9570	10
303	20250418	155600	582070	9570	9570	9570	9570	0
304	20250418	155500	582070	9570	9570	9570	9570	0
305	20250418	155400	582070	9570	9570	9570	9570	0
306	20250418	155300	582070	9570	9570	9570	9570	0
307	20250418	155200	582070	9570	9570	9570	9570	0
308	20250418	155100	582070	9570	9570	9570	9570	0
309	20250418	155000	582070	9570	9570	9570	9570	0
310	20250418	154900	582070	9570	9570	9570	9570	0
311	20250418	154800	582070	9570	9570	9570	9570	0
312	20250418	154700	582070	9570	9570	9570	9570	0
313	20250418	154600	582070	9570	9570	9570	9570	0
314	20250418	154500	582070	9570	9570	9570	9570	0
315	20250418	154400	582070	9570	9570	9570	9570	0
316	20250418	154300	582070	9570	9570	9570	9570	0
317	20250418	154200	582070	9570	9570	9570	9570	0
318	20250418	154100	582070	9570	9570	9570	9570	0
319	20250418	154000	582070	9570	9570	9570	9570	0
320	20250418	153900	582070	9570	9570	9570	9570	0
321	20250418	153800	582070	9570	9570	9570	9570	0
322	20250418	153700	582070	9570	9570	9570	9570	0
323	20250418	153600	582070	9570	9570	9570	9570	0
324	20250418	153500	582070	9570	9570	9570	9570	0
325	20250418	153400	582070	9570	9570	9570	9570	0
326	20250418	153300	582070	9570	9570	9570	9570	0
327	20250418	153200	582070	9570	9570	9570	9570	0
328	20250418	153100	582070	9570	9570	9570	9570	0
329	20250418	153000	582070	9570	9570	9570	9570	0
330	20250418	152900	582070	9570	9570	9570	9570	0
331	20250418	152800	582070	9570	9570	9570	9570	0
332	20250418	152700	582070	9570	9570	9570	9570	0
333	20250418	152600	582070	9570	9570	9570	9570	0
334	20250418	152500	582070	9570	9570	9570	9570	0
335	20250418	152400	582070	9570	9570	9570	9570	0
336	20250418	152300	582070	9570	9570	9570	9570	0
337	20250418	152200	582070	9570	9570	9570	9570	0
338	20250418	152100	582070	9570	9570	9570	9570	0
339	20250418	152000	582070	9570	9570	9570	9570	0
340	20250418	151900	582070	9570	9570	9570	9570	0
341	20250418	151800	582070	9570	9570	9570	9570	0
342	20250418	151700	582070	9570	9570	9570	9570	0
343	20250418	151600	582070	9570	9570	9570	9570	0
344	20250418	151500	582070	9570	9570	9570	9570	0
345	20250418	151400	582070	9570	9570	9570	9570	0
346	20250418	151300	582070	9570	9570	9570	9570	0
347	20250418	151200	582070	9570	9570	9570	9570	0
348	20250418	151100	582070	9570	9570	9570	9570	0
349	20250418	151000	582070	9570	9570	9570	9570	0
350	20250418	150900	582070	9570	9570	9570	9570	0
351	20250418	150800	582070	9570	9570	9570	9570	0
352	20250418	150700	582070	9570	9570	9570	9570	0
353	20250418	150600	582070	9570	9570	9570	9570	0
354	20250418	150500	582070	9570	9570	9570	9570	0
355	20250418	150400	582070	9570	9570	9570	9570	0
356	20250418	150300	582070	9570	9570	9570	9570	0
357	20250418	150200	582070	9570	9570	9570	9570	0
358	20250418	150100	582070	9570	9570	9570	9570	0
359	20250418	150000	582070	9570	9570	9570	9570	0
360	20250418	145900	582070	9570	9570	9570	9570	0
361	20250418	145800	582070	9570	9570	9570	9570	0
362	20250418	145700	582070	9570	9570	9570	9570	0
363	20250418	145600	582070	9570	9570	9570	9570	0
364	20250418	145500	582070	9570	9570	9570	9570	0
365	20250418	145400	582070	9570	9570	9570	9570	0
366	20250418	145300	582070	9570	9570	9570	9570	0
367	20250418	145200	582070	9570	9570	9570	9570	0
368	20250418	145100	582070	9570	9570	9570	9570	0
369	20250418	145000	582070	9570	9570	9570	9570	0
370	20250418	144900	582070	9570	9570	9570	9570	0
371	20250418	144800	582070	9570	9570	9570	9570	0
372	20250418	144700	582070	9570	9570	9570	9570	0
373	20250418	144600	582070	9570	9570	9570	9570	0
374	20250418	144500	582070	9570	9570	9570	9570	0
375	20250418	144400	582070	9570	9570	9570	9570	0
376	20250418	144300	582070	9570	9570	9570	9570	0
377	20250418	144200	582070	9570	9570	9570	9570	0
378	20250418	144100	582070	9570	9570	9570	9570	0
379	20250418	144000	582070	9570	9570	9570	9570	0
380	20250418	143900	582070	9570	9570	9570	9570	0
381	20250418	143800	582070	9570	9570	9570	9570	0
382	20250418	143700	582070	9570	9570	9570	9570	0
383	20250418	143600	582070	9570	9570	9570	9570	0
384	20250418	143500	582070	9570	9570	9570	9570	0
385	20250418	143400	582070	9570	9570	9570	9570	0
386	20250418	143300	582070	9570	9570	9570	9570	0
387	20250418	143200	582070	9570	9570	9570	9570	0
388	20250418	143100	582070	9570	9570	9570	9570	0
389	20250418	143000	582070	9570	9570	9570	9570	0
390	20250418	142900	582070	9570	9570	9570	9570	0
391	20250418	142800	582070	9570	9570	9570	9570	0
392	20250418	142700	582070	9570	9570	9570	9570	0
393	20250418	142600	582070	9570	9570	9570	9570	0
394	20250418	142500	582070	9570	9570	9570	9570	0
395	20250418	142400	582070	9570	9570	9570	9570	0
396	20250418	142300	582070	9570	9570	9570	9570	0
397	20250418	142200	582070	9570	9570	9570	9570	0
398	20250418	142100	582070	9570	9570	9570	9570	0
399	20250418	142000	582070	9570	9570	9570	9570	0
400	20250418	141900	582070	9570	9570	9570	9570	0
401	20250418	141800	582070	9570	9570	9570	9570	0
402	20250418	141700	582070	9570	9570	9570	9570	0
403	20250418	141600	582070	9570	9570	9570	9570	0
404	20250418	141500	582070	9570	9570	9570	9570	0
405	20250418	141400	582070	9570	9570	9570	9570	0
406	20250418	141300	582070	9570	9570	9570	9570	0
407	20250418	141200	582070	9570	9570	9570	9570	0
408	20250418	141100	582070	9570	9570	9570	9570	0
409	20250418	141000	582070	9570	9570	9570	9570	0
410	20250418	140900	582070	9570	9570	9570	9570	0
411	20250418	140800	582070	9570	9570	9570	9570	0
412	20250418	140700	582070	9570	9570	9570	9570	0
413	20250418	140600	582070	9570	9570	9570	9570	0
414	20250418	140500	582070	9570	9570	9570	9570	0
415	20250418	140400	582070	9570	9570	9570	9570	0
416	20250418	140300	582070	9570	9570	9570	9570	0
417	20250418	140200	582070	9570	9570	9570	9570	0
418	20250418	140100	582070	9570	9570	9570	9570	0
419	20250418	140000	582070	9570	9570	9570	9570	0
420	20250418	135900	582070	9570	9570	9570	9570	0
421	20250418	135800	582070	9570	9570	9570	9570	0
422	20250418	135700	582070	9570	9570	9570	9570	0
423	20250418	135600	582070	9570	9570	9570	9570	0
424	20250418	135500	582070	9570	9570	9570	9570	0
425	20250418	135400	582070	9570	9570	9570	9570	0
426	20250418	135300	582070	9570	9570	9570	9570	0
427	20250418	135200	582070	9570	9570	9570	9570	0
428	20250418	135100	582070	9570	9570	9570	9570	0
429	20250418	135000	582070	9570	9570	9570	9570	0
430	20250418	134900	582070	9570	9570	9570	9570	0
431	20250418	134800	582070	9570	9570	9570	9570	0
432	20250418	134700	582070	9570	9570	9570	9570	0
433	20250418	134600	582070	9570	9570	9570	9570	0
434	20250418	134500	582070	9570	9570	9570	9570	0
435	20250418	134400	582070	9570	9570	9570	9570	0
436	20250418	134300	582070	9570	9570	9570	9570	0
437	20250418	134200	582070	9570	9570	9570	9570	0
438	20250418	134100	582070	9570	9570	9570	9570	0
439	20250418	134000	582070	9570	9570	9570	9570	0
440	20250418	133900	582070	9570	9570	9570	9570	0
441	20250418	133800	582070	9570	9570	9570	9570	0
442	20250418	133700	582070	9570	9570	9570	9570	0
443	20250418	133600	582070	9570	9570	9570	9570	0
444	20250418	133500	582070	9570	9570	9570	9570	0
445	20250418	133400	582070	9570	9570	9570	9570	0
446	20250418	133300	582070	9570	9570	9570	9570	0
447	20250418	133200	582070	9570	9570	9570	9570	0
448	20250418	133100	582070	9570	9570	9570	9570	0
449	20250418	133000	582070	9570	9570	9570	9570	0
450	20250418	132900	582070	9570	9570	9570	9570	0
451	20250418	132800	582070	9570	9570	9570	9570	0
452	20250418	132700	582070	9570	9570	9570	9570	0
453	20250418	132600	582070	9570	9570	9570	9570	0
454	20250418	132500	582070	9570	9570	9570	9570	0
455	20250418	132400	582070	9570	9570	9570	9570	0
456	20250418	132300	582070	9570	9570	9570	9570	0
457	20250418	132200	582070	9570	9570	9570	9570	0
458	20250418	132100	582070	9570	9570	9570	9570	0
459	20250418	132000	582070	9570	9570	9570	9570	0
460	20250418	131900	582070	9570	9570	9570	9570	0
461	20250418	131800	582070	9570	9570	9570	9570	0
462	20250418	131700	582070	9570	9570	9570	9570	0
463	20250418	131600	582070	9570	9570	9570	9570	0
464	20250418	131500	582070	9570	9570	9570	9570	0
465	20250418	131400	582070	9570	9570	9570	9570	0
466	20250418	131300	582070	9570	9570	9570	9570	0
467	20250418	131200	582070	9570	9570	9570	9570	0
468	20250418	131100	582070	9570	9570	9570	9570	0
469	20250418	131000	582070	9570	9570	9570	9570	0
470	20250418	130900	582070	9570	9570	9570	9570	0
471	20250418	130800	582070	9570	9570	9570	9570	0
472	20250418	130700	582070	9570	9570	9570	9570	0
473	20250418	130600	582070	9570	9570	9570	9570	0
474	20250418	130500	582070	9570	9570	9570	9570	0
475	20250418	130400	582070	9570	9570	9570	9570	0
476	20250418	130300	582070	9570	9570	9570	9570	0
477	20250418	130200	582070	9570	9570	9570	9570	0
478	20250418	130100	582070	9570	9570	9570	9570	0
479	20250418	130000	582070	9570	9570	9570	9570	0
480	20250418	125900	582070	9570	9570	9570	9570	0
481	20250418	125800	582070	9570	9570	9570	9570	0
482	20250418	125700	582070	9570	9570	9570	9570	0
483	20250418	125600	582070	9570	9570	9570	9570	0
484	20250418	125500	582070	9570	9570	9570	9570	0
485	20250418	125400	582070	9570	9570	9570	9570	0
486	20250418	125300	582070	9570	9570	9570	9570	0
487	20250418	125200	582070	9570	9570	9570	9570	0
488	20250418	125100	582070	9570	9570	9570	9570	0
489	20250418	125000	582070	9570	9570	9570	9570	0
490	20250418	124900	582070	9570	9570	9570	9570	0
491	20250418	124800	582070	9570	9570	9570	9570	0
492	20250418	124700	582070	9570	9570	9570	9570	0
493	20250418	124600	582070	9570	9570	9570	9570	0
494	20250418	124500	582070	9570	9570	9570	9570	0
495	20250418	124400	582070	9570	9570	9570	9570	0
496	20250418	124300	582070	9570	9570	9570	9570	0
497	20250418	124200	582070	9570	9570	9570	9570	0
498	20250418	124100	582070	9570	9570	9570	9570	0
499	20250418	124000	582070	9570	9570	9570	9570	0
500	20250418	123900	582070	9570	9570	9570	9570	0
501	20250418	123800	582070	9570	9570	9570	9570	0
502	20250418	123700	582070	9570	9570	9570	9570	0
503	20250418	123600	582070	9570	9570	9570	9570	0
504	20250418	123500	582070	9570	9570	9570	9570	0
505	20250418	123400	582070	9570	9570	9570	9570	0
506	20250418	123300	582070	9570	9570	9570	9570	0
507	20250418	123200	582070	9570	9570	9570	9570	0
508	20250418	123100	582070	9570	9570	9570	9570	0
509	20250418	123000	582070	9570	9570	9570	9570	0
510	20250418	122900	582070	9570	9570	9570	9570	0
511	20250418	122800	582070	9570	9570	9570	9570	0
512	20250418	122700	582070	9570	9570	9570	9570	0
513	20250418	122600	582070	9570	9570	9570	9570	0
514	20250418	122500	582070	9570	9570	9570	9570	0
515	20250418	122400	582070	9570	9570	9570	9570	0
516	20250418	122300	582070	9570	9570	9570	9570	0
517	20250418	122200	582070	9570	9570	9570	9570	0
518	20250418	122100	582070	9570	9570	9570	9570	0
519	20250418	122000	582070	9570	9570	9570	9570	0
520	20250418	121900	582070	9570	9570	9570	9570	0
521	20250418	121800	582070	9570	9570	9570	9570	0
522	20250418	121700	582070	9570	9570	9570	9570	0
523	20250418	121600	582070	9570	9570	9570	9570	0
524	20250418	121500	582070	9570	9570	9570	9570	0
525	20250418	121400	582070	9570	9570	9570	9570	0
526	20250418	121300	582070	9570	9570	9570	9570	0
527	20250418	121200	582070	9570	9570	9570	9570	0
528	20250418	121100	582070	9570	9570	9570	9570	0
529	20250418	121000	582070	9570	9570	9570	9570	0
530	20250418	120900	582070	9570	9570	9570	9570	0
531	20250418	120800	582070	9570	9570	9570	9570	0
532	20250418	120700	582070	9570	9570	9570	9570	0
533	20250418	120600	582070	9570	9570	9570	9570	0
534	20250418	120500	582070	9570	9570	9570	9570	0
535	20250418	120400	582070	9570	9570	9570	9570	0
536	20250418	120300	582070	9570	9570	9570	9570	0
537	20250418	120200	582070	9570	9570	9570	9570	10
538	20250418	120100	486370	9570	9570	9570	9570	0
539	20250418	120000	486370	9570	9570	9570	9570	0
540	20250418	115900	486370	9570	9570	9570	9570	0
541	20250418	115800	486370	9570	9570	9570	9570	0
542	20250418	115700	486370	9570	9570	9570	9570	0
543	20250418	115600	486370	9570	9570	9570	9570	0
544	20250418	115500	486370	9570	9570	9570	9570	0
545	20250418	115400	486370	9570	9570	9570	9570	0
546	20250418	115300	486370	9570	9570	9570	9570	0
547	20250418	115200	486370	9570	9570	9570	9570	0
548	20250418	115100	486370	9570	9570	9570	9570	0
549	20250418	115000	486370	9570	9570	9570	9570	0
550	20250418	114900	486370	9570	9570	9570	9570	0
551	20250418	114800	486370	9570	9570	9570	9570	0
552	20250418	114700	486370	9570	9570	9570	9570	0
553	20250418	114600	486370	9570	9570	9570	9570	0
554	20250418	114500	486370	9570	9570	9570	9570	0
555	20250418	114400	486370	9570	9570	9570	9570	0
556	20250418	114300	486370	9570	9570	9570	9570	0
557	20250418	114200	486370	9570	9570	9570	9570	0
558	20250418	114100	486370	9570	9570	9570	9570	0
559	20250418	114000	486370	9570	9570	9570	9570	0
560	20250418	113900	486370	9570	9570	9570	9570	0
561	20250418	113800	486370	9570	9570	9570	9570	0
562	20250418	113700	486370	9570	9570	9570	9570	0
563	20250418	113600	486370	9570	9570	9570	9570	0
564	20250418	113500	486370	9570	9570	9570	9570	0
565	20250418	113400	486370	9570	9570	9570	9570	0
566	20250418	113300	486370	9570	9570	9570	9570	0
567	20250418	113200	486370	9570	9570	9570	9570	0
568	20250418	113100	486370	9570	9570	9570	9570	0
569	20250418	113000	486370	9570	9570	9570	9570	0
570	20250418	112900	486370	9570	9570	9570	9570	0
571	20250418	112800	486370	9570	9570	9570	9570	0
572	20250418	112700	486370	9570	9570	9570	9570	0
573	20250418	112600	486370	9570	9570	9570	9570	0
574	20250418	112500	486370	9570	9570	9570	9570	0
575	20250418	112400	486370	9570	9570	9570	9570	0
576	20250418	112300	486370	9570	9570	9570	9570	0
577	20250418	112200	486370	9570	9570	9570	9570	0
578	20250418	112100	486370	9570	9570	9570	9570	0
579	20250418	112000	486370	9570	9570	9570	9570	0
580	20250418	111900	486370	9570	9570	9570	9570	0
581	20250418	111800	486370	9570	9570	9570	9570	0
582	20250418	111700	486370	9570	9570	9570	9570	0
583	20250418	111600	486370	9570	9570	9570	9570	0
584	20250418	111500	486370	9570	9570	9570	9570	0
585	20250418	111400	486370	9570	9570	9570	9570	0
586	20250418	111300	486370	9570	9570	9570	9570	0
587	20250418	111200	486370	9570	9570	9570	9570	0
588	20250418	111100	486370	9570	9570	9570	9570	0
589	20250418	111000	486370	9570	9570	9570	9570	0
590	20250418	110900	486370	9570	9570	9570	9570	0
591	20250418	110800	486370	9570	9570	9570	9570	0
592	20250418	110700	486370	9570	9570	9570	9570	0
593	20250418	110600	486370	9570	9570	9570	9570	0
594	20250418	110500	486370	9570	9570	9570	9570	0
595	20250418	110400	486370	9570	9570	9570	9570	0
596	20250418	110300	486370	9570	9570	9570	9570	0
597	20250418	110200	486370	9570	9570	9570	9570	0
598	20250418	110100	486370	9570	9570	9570	9570	0
599	20250418	110000	486370	9570	9570	9570	9570	0
600	20250418	105900	486370	9570	9570	9570	9570	0
601	20250418	105800	486370	9570	9570	9570	9570	0
602	20250418	105700	486370	9570	9570	9570	9570	0
603	20250418	105600	486370	9570	9570	9570	9570	0
604	20250418	105500	486370	9570	9570	9570	9570	0
605	20250418	105400	486370	9570	9570	9570	9570	0
606	20250418	105300	486370	9570	9570	9570	9570	0
607	20250418	105200	486370	9570	9570	9570	9570	0
608	20250418	105100	486370	9570	9570	9570	9570	0
609	20250418	105000	486370	9570	9570	9570	9570	0
610	20250418	104900	486370	9570	9570	9570	9570	0
611	20250418	104800	486370	9570	9570	9570	9570	0
612	20250418	104700	486370	9570	9570	9570	9570	0
613	20250418	104600	486370	9570	9570	9570	9570	0
614	20250418	104500	486370	9570	9570	9570	9570	0
615	20250418	104400	486370	9570	9570	9570	9570	0
616	20250418	104300	486370	9570	9570	9570	9570	0
617	20250418	104200	486370	9570	9570	9570	9570	0
618	20250418	104100	486370	9570	9570	9570	9570	0
619	20250418	104000	486370	9570	9570	9570	9570	0
620	20250418	103900	486370	9570	9570	9570	9570	0
621	20250418	103800	486370	9570	9570	9570	9570	0
622	20250418	103700	486370	9570	9570	9570	9570	0
623	20250418	103600	486370	9570	9570	9570	9570	0
624	20250418	103500	486370	9570	9570	9570	9570	0
625	20250418	103400	486370	9570	9570	9570	9570	0
626	20250418	103300	486370	9570	9570	9570	9570	0
627	20250418	103200	486370	9570	9570	9570	9570	0
628	20250418	103100	486370	9570	9570	9570	9570	0
629	20250418	103000	486370	9570	9570	9570	9570	0
630	20250418	102900	486370	9570	9570	9570	9570	0
631	20250418	102800	486370	9570	9570	9570	9570	0
632	20250418	102700	486370	9570	9570	9570	9570	0
633	20250418	102600	486370	9570	9570	9570	9570	0
634	20250418	102500	486370	9570	9570	9570	9570	40
635	20250418	102400	103570	9570	9570	9570	9570	0
636	20250418	102300	103570	9570	9570	9570	9570	0
637	20250418	102200	103570	9570	9570	9570	9570	0
638	20250418	102100	103570	9570	9570	9570	9570	0
639	20250418	102000	103570	9570	9570	9570	9570	0
640	20250418	101900	103570	9570	9570	9570	9570	0
641	20250418	101800	103570	9570	9570	9570	9570	0
642	20250418	101700	103570	9570	9570	9570	9570	0
643	20250418	101600	103570	9570	9570	9570	9570	0
644	20250418	101500	103570	9570	9570	9570	9570	0
645	20250418	101400	103570	9570	9570	9570	9570	0
646	20250418	101300	103570	9570	9570	9570	9570	0
647	20250418	101200	103570	9570	9570	9570	9570	0
648	20250418	101100	103570	9570	9570	9570	9570	0
649	20250418	101000	103570	9570	9570	9570	9570	0
650	20250418	100900	103570	9570	9570	9570	9570	0
651	20250418	100800	103570	9570	9570	9570	9570	0
652	20250418	100700	103570	9570	9570	9570	9570	0
653	20250418	100600	103570	9570	9570	9570	9570	0
654	20250418	100500	103570	9570	9570	9570	9570	0
655	20250418	100400	103570	9570	9570	9570	9570	0
656	20250418	100300	103570	9570	9570	9570	9570	0
657	20250418	100200	103570	9570	9570	9570	9570	0
658	20250418	100100	103570	9570	9570	9570	9570	0
659	20250418	100000	103570	9570	9570	9570	9570	0
660	20250418	095900	103570	9570	9570	9570	9570	0
661	20250418	095800	103570	9570	9570	9570	9570	0
662	20250418	095700	103570	9570	9570	9570	9570	0
663	20250418	095600	103570	9570	9570	9570	9570	0
664	20250418	095500	103570	9570	9570	9570	9570	0
665	20250418	095400	103570	9570	9570	9570	9570	0
666	20250418	095300	103570	9570	9570	9570	9570	0
667	20250418	095200	103570	9570	9570	9570	9570	0
668	20250418	095100	103570	9570	9570	9570	9570	0
669	20250418	095000	103570	9570	9570	9570	9570	0
670	20250418	094900	103570	9570	9570	9570	9570	0
671	20250418	094800	103570	9570	9570	9570	9570	0
672	20250418	094700	103570	9570	9570	9570	9570	0
673	20250418	094600	103570	9570	9570	9570	9570	0
674	20250418	094500	103570	9570	9570	9570	9570	0
675	20250418	094400	103570	9570	9570	9570	9570	0
676	20250418	094300	103570	9570	9570	9570	9570	0
677	20250418	094200	103570	9570	9570	9570	9570	0
678	20250418	094100	103570	9570	9570	9570	9570	0
679	20250418	094000	103570	9570	9570	9570	9570	0
680	20250418	093900	103570	9570	9570	9570	9570	0
681	20250418	093800	103570	9570	9570	9570	9570	0
682	20250418	093700	103570	9570	9570	9570	9570	0
683	20250418	093600	103570	9570	9570	9570	9570	0
684	20250418	093500	103570	9570	9570	9570	9570	0
685	20250418	093400	103570	9570	9570	9570	9570	0
686	20250418	093300	103570	9570	9570	9570	9570	0
687	20250418	093200	103570	9570	9570	9570	9570	0
688	20250418	093100	103570	9570	9570	9570	9570	0
689	20250418	093000	103570	9570	9570	9570	9570	0
690	20250418	092900	103570	9570	9570	9570	9570	0
691	20250418	092800	103570	9570	9570	9570	9570	0
692	20250418	092700	103570	9570	9570	9570	9570	0
693	20250418	092600	103570	9570	9570	9570	9570	0
694	20250418	092500	103570	9570	9570	9570	9570	0
695	20250418	092400	103570	9570	9570	9570	9570	0
696	20250418	092300	103570	9570	9570	9570	9570	0
697	20250418	092200	103570	9570	9570	9570	9570	0
698	20250418	092100	103570	9570	9570	9570	9570	0
699	20250418	092000	103570	9570	9570	9570	9570	0
700	20250418	091900	103570	9570	9570	9570	9570	0
701	20250418	091800	103570	9570	9570	9570	9570	0
702	20250418	091700	103570	9570	9570	9570	9570	0
703	20250418	091600	103570	9570	9570	9570	9570	0
704	20250418	091500	103570	9570	9570	9570	9570	0
705	20250418	091400	103570	9570	9570	9570	9570	0
706	20250418	091300	103570	9570	9570	9570	9570	0
707	20250418	091200	103570	9570	9570	9570	9570	0
708	20250418	091100	103570	9570	9570	9570	9570	0
709	20250418	091000	103570	9570	9570	9570	9570	0
710	20250418	090900	103570	9570	9570	9570	9570	0
711	20250418	090800	103570	9570	9570	9570	9570	0
712	20250418	090700	103570	9570	9570	9570	9570	0
713	20250418	090600	103570	9570	9570	9570	9570	0
714	20250418	090500	103570	9570	9570	9570	9570	0
715	20250418	090400	103570	9570	9570	9570	9570	0
716	20250418	090300	103570	9570	9400	9570	9400	5
717	20250418	090200	56400	9400	9400	9400	9400	5
718	20250418	090100	9400	9400	9400	9400	9400	1
719	20250418	090000	0	9200	9200	9200	9200	0