KissMeData/446150/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	211900	1338520	2180	2180	2180	2180	514
3	20250425	211800	1338520	2180	2180	2180	2180	0
4	20250425	211700	1338520	2180	2180	2180	2180	0
5	20250425	211600	1338520	2180	2180	2180	2180	0
6	20250425	211500	1338520	2180	2180	2180	2180	0
7	20250425	211400	1338520	2180	2180	2180	2180	0
8	20250425	211300	1338520	2180	2180	2180	2180	0
9	20250425	211200	1338520	2180	2180	2180	2180	0
10	20250425	211100	1338520	2180	2180	2180	2180	0
11	20250425	211000	1338520	2180	2180	2180	2180	0
12	20250425	210900	1338520	2180	2180	2180	2180	0
13	20250425	210800	1338520	2180	2180	2180	2180	0
14	20250425	210700	1338520	2180	2180	2180	2180	0
15	20250425	210600	1338520	2180	2180	2180	2180	0
16	20250425	210500	1338520	2180	2180	2180	2180	0
17	20250425	210400	1338520	2180	2180	2180	2180	0
18	20250425	210300	1338520	2180	2180	2180	2180	0
19	20250425	210200	1338520	2180	2180	2180	2180	0
20	20250425	210100	1338520	2180	2180	2180	2180	0
21	20250425	210000	1338520	2180	2180	2180	2180	0
22	20250425	205900	1338520	2180	2180	2180	2180	0
23	20250425	205800	1338520	2180	2180	2180	2180	0
24	20250425	205700	1338520	2180	2180	2180	2180	0
25	20250425	205600	1338520	2180	2180	2180	2180	0
26	20250425	205500	1338520	2180	2180	2180	2180	0
27	20250425	205400	1338520	2180	2180	2180	2180	0
28	20250425	205300	1338520	2180	2180	2180	2180	0
29	20250425	205200	1338520	2180	2180	2180	2180	0
30	20250425	205100	1338520	2180	2180	2180	2180	0
31	20250425	205000	1338520	2180	2180	2180	2180	0
32	20250425	204900	1338520	2180	2180	2180	2180	514
33	20250425	204800	1338520	2180	2180	2180	2180	0
34	20250425	204700	1338520	2180	2180	2180	2180	0
35	20250425	204600	1338520	2180	2180	2180	2180	0
36	20250425	204500	1338520	2180	2180	2180	2180	0
37	20250425	204400	1338520	2180	2180	2180	2180	0
38	20250425	204300	1338520	2180	2180	2180	2180	0
39	20250425	204200	1338520	2180	2180	2180	2180	0
40	20250425	204100	1338520	2180	2180	2180	2180	0
41	20250425	204000	1338520	2180	2180	2180	2180	0
42	20250425	203900	1338520	2180	2180	2180	2180	0
43	20250425	203800	1338520	2180	2180	2180	2180	0
44	20250425	203700	1338520	2180	2180	2180	2180	0
45	20250425	203600	1338520	2180	2180	2180	2180	0
46	20250425	203500	1338520	2180	2180	2180	2180	0
47	20250425	203400	1338520	2180	2180	2180	2180	0
48	20250425	203300	1338520	2180	2180	2180	2180	0
49	20250425	203200	1338520	2180	2180	2180	2180	0
50	20250425	203100	1338520	2180	2180	2180	2180	0
51	20250425	203000	1338520	2180	2180	2180	2180	0
52	20250425	202900	1338520	2180	2180	2180	2180	0
53	20250425	202800	1338520	2180	2180	2180	2180	0
54	20250425	202700	1338520	2180	2180	2180	2180	0
55	20250425	202600	1338520	2180	2180	2180	2180	0
56	20250425	202500	1338520	2180	2180	2180	2180	0
57	20250425	202400	1338520	2180	2180	2180	2180	0
58	20250425	202300	1338520	2180	2180	2180	2180	0
59	20250425	202200	1338520	2180	2180	2180	2180	0
60	20250425	202100	1338520	2180	2180	2180	2180	0
61	20250425	202000	1338520	2180	2180	2180	2180	0
62	20250425	201900	1338520	2180	2180	2180	2180	514
63	20250425	201800	1338520	2180	2180	2180	2180	0
64	20250425	201700	1338520	2180	2180	2180	2180	0
65	20250425	201600	1338520	2180	2180	2180	2180	0
66	20250425	201500	1338520	2180	2180	2180	2180	0
67	20250425	201400	1338520	2180	2180	2180	2180	0
68	20250425	201300	1338520	2180	2180	2180	2180	0
69	20250425	201200	1338520	2180	2180	2180	2180	0
70	20250425	201100	1338520	2180	2180	2180	2180	0
71	20250425	201000	1338520	2180	2180	2180	2180	0
72	20250425	200900	1338520	2180	2180	2180	2180	0
73	20250425	200800	1338520	2180	2180	2180	2180	0
74	20250425	200700	1338520	2180	2180	2180	2180	0
75	20250425	200600	1338520	2180	2180	2180	2180	0
76	20250425	200500	1338520	2180	2180	2180	2180	0
77	20250425	200400	1338520	2180	2180	2180	2180	0
78	20250425	200300	1338520	2180	2180	2180	2180	0
79	20250425	200200	1338520	2180	2180	2180	2180	0
80	20250425	200100	1338520	2180	2180	2180	2180	0
81	20250425	200000	1338520	2180	2180	2180	2180	0
82	20250425	195900	1338520	2180	2180	2180	2180	0
83	20250425	195800	1338520	2180	2180	2180	2180	0
84	20250425	195700	1338520	2180	2180	2180	2180	0
85	20250425	195600	1338520	2180	2180	2180	2180	0
86	20250425	195500	1338520	2180	2180	2180	2180	0
87	20250425	195400	1338520	2180	2180	2180	2180	0
88	20250425	195300	1338520	2180	2180	2180	2180	0
89	20250425	195200	1338520	2180	2180	2180	2180	0
90	20250425	195100	1338520	2180	2180	2180	2180	0
91	20250425	195000	1338520	2180	2180	2180	2180	0
92	20250425	194900	1338520	2180	2180	2180	2180	514
93	20250425	194800	1338520	2180	2180	2180	2180	0
94	20250425	194700	1338520	2180	2180	2180	2180	0
95	20250425	194600	1338520	2180	2180	2180	2180	0
96	20250425	194500	1338520	2180	2180	2180	2180	0
97	20250425	194400	1338520	2180	2180	2180	2180	0
98	20250425	194300	1338520	2180	2180	2180	2180	0
99	20250425	194200	1338520	2180	2180	2180	2180	0
100	20250425	194100	1338520	2180	2180	2180	2180	0
101	20250425	194000	1338520	2180	2180	2180	2180	0
102	20250425	193900	1338520	2180	2180	2180	2180	0
103	20250425	193800	1338520	2180	2180	2180	2180	0
104	20250425	193700	1338520	2180	2180	2180	2180	0
105	20250425	193600	1338520	2180	2180	2180	2180	0
106	20250425	193500	1338520	2180	2180	2180	2180	0
107	20250425	193400	1338520	2180	2180	2180	2180	0
108	20250425	193300	1338520	2180	2180	2180	2180	0
109	20250425	193200	1338520	2180	2180	2180	2180	0
110	20250425	193100	1338520	2180	2180	2180	2180	0
111	20250425	193000	1338520	2180	2180	2180	2180	0
112	20250425	192900	1338520	2180	2180	2180	2180	0
113	20250425	192800	1338520	2180	2180	2180	2180	0
114	20250425	192700	1338520	2180	2180	2180	2180	0
115	20250425	192600	1338520	2180	2180	2180	2180	0
116	20250425	192500	1338520	2180	2180	2180	2180	0
117	20250425	192400	1338520	2180	2180	2180	2180	0
118	20250425	192300	1338520	2180	2180	2180	2180	0
119	20250425	192200	1338520	2180	2180	2180	2180	0
120	20250425	192100	1338520	2180	2180	2180	2180	0
121	20250425	192000	1338520	2180	2180	2180	2180	0
122	20250425	191900	1338520	2180	2180	2180	2180	514
123	20250425	191800	1338520	2180	2180	2180	2180	0
124	20250425	191700	1338520	2180	2180	2180	2180	0
125	20250425	191600	1338520	2180	2180	2180	2180	0
126	20250425	191500	1338520	2180	2180	2180	2180	0
127	20250425	191400	1338520	2180	2180	2180	2180	0
128	20250425	191300	1338520	2180	2180	2180	2180	0
129	20250425	191200	1338520	2180	2180	2180	2180	0
130	20250425	191100	1338520	2180	2180	2180	2180	0
131	20250425	191000	1338520	2180	2180	2180	2180	0
132	20250425	190900	1338520	2180	2180	2180	2180	0
133	20250425	190800	1338520	2180	2180	2180	2180	0
134	20250425	190700	1338520	2180	2180	2180	2180	0
135	20250425	190600	1338520	2180	2180	2180	2180	0
136	20250425	190500	1338520	2180	2180	2180	2180	0
137	20250425	190400	1338520	2180	2180	2180	2180	0
138	20250425	190300	1338520	2180	2180	2180	2180	0
139	20250425	190200	1338520	2180	2180	2180	2180	0
140	20250425	190100	1338520	2180	2180	2180	2180	0
141	20250425	190000	1338520	2180	2180	2180	2180	0
142	20250425	185900	1338520	2180	2180	2180	2180	0
143	20250425	185800	1338520	2180	2180	2180	2180	0
144	20250425	185700	1338520	2180	2180	2180	2180	0
145	20250425	185600	1338520	2180	2180	2180	2180	0
146	20250425	185500	1338520	2180	2180	2180	2180	0
147	20250425	185400	1338520	2180	2180	2180	2180	0
148	20250425	185300	1338520	2180	2180	2180	2180	0
149	20250425	185200	1338520	2180	2180	2180	2180	0
150	20250425	185100	1338520	2180	2180	2180	2180	0
151	20250425	185000	1338520	2180	2180	2180	2180	0
152	20250425	184900	1338520	2180	2180	2180	2180	514
153	20250425	184800	1338520	2180	2180	2180	2180	0
154	20250425	184700	1338520	2180	2180	2180	2180	0
155	20250425	184600	1338520	2180	2180	2180	2180	0
156	20250425	184500	1338520	2180	2180	2180	2180	0
157	20250425	184400	1338520	2180	2180	2180	2180	0
158	20250425	184300	1338520	2180	2180	2180	2180	0
159	20250425	184200	1338520	2180	2180	2180	2180	0
160	20250425	184100	1338520	2180	2180	2180	2180	0
161	20250425	184000	1338520	2180	2180	2180	2180	0
162	20250425	183900	1338520	2180	2180	2180	2180	0
163	20250425	183800	1338520	2180	2180	2180	2180	0
164	20250425	183700	1338520	2180	2180	2180	2180	0
165	20250425	183600	1338520	2180	2180	2180	2180	0
166	20250425	183500	1338520	2180	2180	2180	2180	0
167	20250425	183400	1338520	2180	2180	2180	2180	0
168	20250425	183300	1338520	2180	2180	2180	2180	0
169	20250425	183200	1338520	2180	2180	2180	2180	0
170	20250425	183100	1338520	2180	2180	2180	2180	0
171	20250425	183000	1338520	2180	2180	2180	2180	0
172	20250425	182900	1338520	2180	2180	2180	2180	0
173	20250425	182800	1338520	2180	2180	2180	2180	0
174	20250425	182700	1338520	2180	2180	2180	2180	0
175	20250425	182600	1338520	2180	2180	2180	2180	0
176	20250425	182500	1338520	2180	2180	2180	2180	0
177	20250425	182400	1338520	2180	2180	2180	2180	0
178	20250425	182300	1338520	2180	2180	2180	2180	0
179	20250425	182200	1338520	2180	2180	2180	2180	0
180	20250425	182100	1338520	2180	2180	2180	2180	0
181	20250425	182000	1338520	2180	2180	2180	2180	0
182	20250425	181900	1338520	2180	2180	2180	2180	514
183	20250425	181800	1338520	2180	2180	2180	2180	0
184	20250425	181700	1338520	2180	2180	2180	2180	0
185	20250425	181600	1338520	2180	2180	2180	2180	0
186	20250425	181500	1338520	2180	2180	2180	2180	0
187	20250425	181400	1338520	2180	2180	2180	2180	0
188	20250425	181300	1338520	2180	2180	2180	2180	0
189	20250425	181200	1338520	2180	2180	2180	2180	0
190	20250425	181100	1338520	2180	2180	2180	2180	0
191	20250425	181000	1338520	2180	2180	2180	2180	0
192	20250425	180900	1338520	2180	2180	2180	2180	0
193	20250425	180800	1338520	2180	2180	2180	2180	0
194	20250425	180700	1338520	2180	2180	2180	2180	0
195	20250425	180600	1338520	2180	2180	2180	2180	0
196	20250425	180500	1338520	2180	2180	2180	2180	0
197	20250425	180400	1338520	2180	2180	2180	2180	0
198	20250425	180300	1338520	2180	2180	2180	2180	0
199	20250425	180200	1338520	2180	2180	2180	2180	0
200	20250425	180100	1338520	2180	2180	2180	2180	0
201	20250425	180000	1338520	2180	2180	2180	2180	0
202	20250425	175900	1338520	2180	2180	2180	2180	0
203	20250425	175800	1338520	2180	2180	2180	2180	0
204	20250425	175700	1338520	2180	2180	2180	2180	0
205	20250425	175600	1338520	2180	2180	2180	2180	0
206	20250425	175500	1338520	2180	2180	2180	2180	0
207	20250425	175400	1338520	2180	2180	2180	2180	0
208	20250425	175300	1338520	2180	2180	2180	2180	0
209	20250425	175200	1338520	2180	2180	2180	2180	0
210	20250425	175100	1338520	2180	2180	2180	2180	0
211	20250425	175000	1338520	2180	2180	2180	2180	0
212	20250425	174900	1338520	2180	2180	2180	2180	514
213	20250425	174800	1338520	2180	2180	2180	2180	0
214	20250425	174700	1338520	2180	2180	2180	2180	0
215	20250425	174600	1338520	2180	2180	2180	2180	0
216	20250425	174500	1338520	2180	2180	2180	2180	0
217	20250425	174400	1338520	2180	2180	2180	2180	0
218	20250425	174300	1338520	2180	2180	2180	2180	0
219	20250425	174200	1338520	2180	2180	2180	2180	0
220	20250425	174100	1338520	2180	2180	2180	2180	0
221	20250425	174000	1338520	2180	2180	2180	2180	0
222	20250425	173900	1338520	2180	2180	2180	2180	0
223	20250425	173800	1338520	2180	2180	2180	2180	0
224	20250425	173700	1338520	2180	2180	2180	2180	0
225	20250425	173600	1338520	2180	2180	2180	2180	0
226	20250425	173500	1338520	2180	2180	2180	2180	0
227	20250425	173400	1338520	2180	2180	2180	2180	0
228	20250425	173300	1338520	2180	2180	2180	2180	0
229	20250425	173200	1338520	2180	2180	2180	2180	0
230	20250425	173100	1338520	2180	2180	2180	2180	0
231	20250425	173000	1338520	2180	2180	2180	2180	0
232	20250425	172900	1338520	2180	2180	2180	2180	0
233	20250425	172800	1338520	2180	2180	2180	2180	0
234	20250425	172700	1338520	2180	2180	2180	2180	0
235	20250425	172600	1338520	2180	2180	2180	2180	0
236	20250425	172500	1338520	2180	2180	2180	2180	0
237	20250425	172400	1338520	2180	2180	2180	2180	0
238	20250425	172300	1338520	2180	2180	2180	2180	0
239	20250425	172200	1338520	2180	2180	2180	2180	0
240	20250425	172100	1338520	2180	2180	2180	2180	0
241	20250425	172000	1338520	2180	2180	2180	2180	0
242	20250425	171900	1338520	2180	2180	2180	2180	514
243	20250425	171800	1338520	2180	2180	2180	2180	0
244	20250425	171700	1338520	2180	2180	2180	2180	0
245	20250425	171600	1338520	2180	2180	2180	2180	0
246	20250425	171500	1338520	2180	2180	2180	2180	0
247	20250425	171400	1338520	2180	2180	2180	2180	0
248	20250425	171300	1338520	2180	2180	2180	2180	0
249	20250425	171200	1338520	2180	2180	2180	2180	0
250	20250425	171100	1338520	2180	2180	2180	2180	0
251	20250425	171000	1338520	2180	2180	2180	2180	0
252	20250425	170900	1338520	2180	2180	2180	2180	0
253	20250425	170800	1338520	2180	2180	2180	2180	0
254	20250425	170700	1338520	2180	2180	2180	2180	0
255	20250425	170600	1338520	2180	2180	2180	2180	0
256	20250425	170500	1338520	2180	2180	2180	2180	0
257	20250425	170400	1338520	2180	2180	2180	2180	0
258	20250425	170300	1338520	2180	2180	2180	2180	0
259	20250425	170200	1338520	2180	2180	2180	2180	0
260	20250425	170100	1338520	2180	2180	2180	2180	0
261	20250425	170000	1338520	2180	2180	2180	2180	0
262	20250425	165900	1338520	2180	2180	2180	2180	0
263	20250425	165800	1338520	2180	2180	2180	2180	0
264	20250425	165700	1338520	2180	2180	2180	2180	0
265	20250425	165600	1338520	2180	2180	2180	2180	0
266	20250425	165500	1338520	2180	2180	2180	2180	0
267	20250425	165400	1338520	2180	2180	2180	2180	0
268	20250425	165300	1338520	2180	2180	2180	2180	0
269	20250425	165200	1338520	2180	2180	2180	2180	0
270	20250425	165100	1338520	2180	2180	2180	2180	0
271	20250425	165000	1338520	2180	2180	2180	2180	0
272	20250425	164900	1338520	2180	2180	2180	2180	514
273	20250425	164800	1338520	2180	2180	2180	2180	0
274	20250425	164700	1338520	2180	2180	2180	2180	0
275	20250425	164600	1338520	2180	2180	2180	2180	0
276	20250425	164500	1338520	2180	2180	2180	2180	0
277	20250425	164400	1338520	2180	2180	2180	2180	0
278	20250425	164300	1338520	2180	2180	2180	2180	0
279	20250425	164200	1338520	2180	2180	2180	2180	0
280	20250425	164100	1338520	2180	2180	2180	2180	0
281	20250425	164000	1338520	2180	2180	2180	2180	0
282	20250425	163900	1338520	2180	2180	2180	2180	0
283	20250425	163800	1338520	2180	2180	2180	2180	0
284	20250425	163700	1338520	2180	2180	2180	2180	0
285	20250425	163600	1338520	2180	2180	2180	2180	0
286	20250425	163500	1338520	2180	2180	2180	2180	0
287	20250425	163400	1338520	2180	2180	2180	2180	0
288	20250425	163300	1338520	2180	2180	2180	2180	0
289	20250425	163200	1338520	2180	2180	2180	2180	0
290	20250425	163100	1338520	2180	2180	2180	2180	0
291	20250425	163000	1338520	2180	2180	2180	2180	0
292	20250425	162900	1338520	2180	2180	2180	2180	0
293	20250425	162800	1338520	2180	2180	2180	2180	0
294	20250425	162700	1338520	2180	2180	2180	2180	0
295	20250425	162600	1338520	2180	2180	2180	2180	0
296	20250425	162500	1338520	2180	2180	2180	2180	0
297	20250425	162400	1338520	2180	2180	2180	2180	0
298	20250425	162300	1338520	2180	2180	2180	2180	0
299	20250425	162200	1338520	2180	2180	2180	2180	0
300	20250425	162100	1338520	2180	2180	2180	2180	0
301	20250425	162000	1338520	2180	2180	2180	2180	0
302	20250425	161900	1338520	2180	2180	2180	2180	514
303	20250425	161800	1338520	2180	2180	2180	2180	0
304	20250425	161700	1338520	2180	2180	2180	2180	0
305	20250425	161600	1338520	2180	2180	2180	2180	0
306	20250425	161500	1338520	2180	2180	2180	2180	0
307	20250425	161400	1338520	2180	2180	2180	2180	0
308	20250425	161300	1338520	2180	2180	2180	2180	0
309	20250425	161200	1338520	2180	2180	2180	2180	0
310	20250425	161100	1338520	2180	2180	2180	2180	0
311	20250425	161000	1338520	2180	2180	2180	2180	0
312	20250425	160900	1338520	2180	2180	2180	2180	0
313	20250425	160800	1338520	2180	2180	2180	2180	0
314	20250425	160700	1338520	2180	2180	2180	2180	0
315	20250425	160600	1338520	2180	2180	2180	2180	0
316	20250425	160500	1338520	2180	2180	2180	2180	0
317	20250425	160400	1338520	2180	2180	2180	2180	0
318	20250425	160300	1338520	2180	2180	2180	2180	0
319	20250425	160200	1338520	2180	2180	2180	2180	0
320	20250425	160100	1338520	2180	2180	2180	2180	0
321	20250425	160000	1338520	2180	2180	2180	2180	0
322	20250425	155900	1338520	2180	2180	2180	2180	0
323	20250425	155800	1338520	2180	2180	2180	2180	0
324	20250425	155700	1338520	2180	2180	2180	2180	0
325	20250425	155600	1338520	2180	2180	2180	2180	0
326	20250425	155500	1338520	2180	2180	2180	2180	0
327	20250425	155400	1338520	2180	2180	2180	2180	0
328	20250425	155300	1338520	2180	2180	2180	2180	0
329	20250425	155200	1338520	2180	2180	2180	2180	0
330	20250425	155100	1338520	2180	2180	2180	2180	0
331	20250425	155000	1338520	2180	2180	2180	2180	0
332	20250425	154900	1338520	2180	2180	2180	2180	514
333	20250425	154800	1338520	2180	2180	2180	2180	0
334	20250425	154700	1338520	2180	2180	2180	2180	0
335	20250425	154600	1338520	2180	2180	2180	2180	0
336	20250425	154500	1338520	2180	2180	2180	2180	0
337	20250425	154400	1338520	2180	2180	2180	2180	0
338	20250425	154300	1338520	2180	2180	2180	2180	0
339	20250425	154200	1338520	2180	2180	2180	2180	0
340	20250425	154100	1338520	2180	2180	2180	2180	0
341	20250425	154000	1338520	2180	2180	2180	2180	0
342	20250425	153900	1338520	2180	2180	2180	2180	0
343	20250425	153800	1338520	2180	2180	2180	2180	0
344	20250425	153700	1338520	2180	2180	2180	2180	0
345	20250425	153600	1338520	2180	2180	2180	2180	0
346	20250425	153500	1338520	2180	2180	2180	2180	0
347	20250425	153400	1338520	2180	2180	2180	2180	0
348	20250425	153300	1338520	2180	2180	2180	2180	0
349	20250425	153200	1338520	2180	2180	2180	2180	0
350	20250425	153100	1338520	2180	2180	2180	2180	0
351	20250425	153000	1338520	2180	2180	2180	2180	514
352	20250425	152900	218000	2180	2180	2180	2180	0
353	20250425	152800	218000	2180	2180	2180	2180	0
354	20250425	152700	218000	2180	2180	2180	2180	0
355	20250425	152600	218000	2180	2180	2180	2180	0
356	20250425	152500	218000	2180	2180	2180	2180	0
357	20250425	152400	218000	2180	2180	2180	2180	0
358	20250425	152300	218000	2180	2180	2180	2180	0
359	20250425	152200	218000	2180	2180	2180	2180	0
360	20250425	152100	218000	2180	2180	2180	2180	0
361	20250425	152000	218000	2180	2180	2180	2180	0
362	20250425	151900	218000	2180	2180	2180	2180	0
363	20250425	151800	218000	2180	2180	2180	2180	0
364	20250425	151700	218000	2180	2180	2180	2180	0
365	20250425	151600	218000	2180	2180	2180	2180	0
366	20250425	151500	218000	2180	2180	2180	2180	0
367	20250425	151400	218000	2180	2180	2180	2180	0
368	20250425	151300	218000	2180	2180	2180	2180	0
369	20250425	151200	218000	2180	2180	2180	2180	0
370	20250425	151100	218000	2180	2180	2180	2180	0
371	20250425	151000	218000	2180	2180	2180	2180	0
372	20250425	150900	218000	2180	2180	2180	2180	0
373	20250425	150800	218000	2180	2180	2180	2180	0
374	20250425	150700	218000	2180	2180	2180	2180	0
375	20250425	150600	218000	2180	2180	2180	2180	0
376	20250425	150500	218000	2180	2180	2180	2180	0
377	20250425	150400	218000	2180	2180	2180	2180	0
378	20250425	150300	218000	2180	2180	2180	2180	0
379	20250425	150200	218000	2180	2180	2180	2180	0
380	20250425	150100	218000	2180	2180	2180	2180	0
381	20250425	150000	218000	2180	2180	2180	2180	0
382	20250425	145900	218000	2180	2180	2180	2180	0
383	20250425	145800	218000	2180	2180	2180	2180	0
384	20250425	145700	218000	2180	2180	2180	2180	0
385	20250425	145600	218000	2180	2180	2180	2180	0
386	20250425	145500	218000	2180	2180	2180	2180	0
387	20250425	145400	218000	2180	2180	2180	2180	0
388	20250425	145300	218000	2180	2180	2180	2180	0
389	20250425	145200	218000	2180	2180	2180	2180	0
390	20250425	145100	218000	2180	2180	2180	2180	0
391	20250425	145000	218000	2180	2180	2180	2180	0
392	20250425	144900	218000	2180	2180	2180	2180	0
393	20250425	144800	218000	2180	2180	2180	2180	0
394	20250425	144700	218000	2180	2180	2180	2180	0
395	20250425	144600	218000	2180	2180	2180	2180	0
396	20250425	144500	218000	2180	2180	2180	2180	0
397	20250425	144400	218000	2180	2180	2180	2180	0
398	20250425	144300	218000	2180	2180	2180	2180	0
399	20250425	144200	218000	2180	2180	2180	2180	0
400	20250425	144100	218000	2180	2180	2180	2180	0
401	20250425	144000	218000	2180	2180	2180	2180	0
402	20250425	143900	218000	2180	2180	2180	2180	0
403	20250425	143800	218000	2180	2180	2180	2180	0
404	20250425	143700	218000	2180	2180	2180	2180	0
405	20250425	143600	218000	2180	2180	2180	2180	0
406	20250425	143500	218000	2180	2180	2180	2180	0
407	20250425	143400	218000	2180	2180	2180	2180	0
408	20250425	143300	218000	2180	2180	2180	2180	0
409	20250425	143200	218000	2180	2180	2180	2180	0
410	20250425	143100	218000	2180	2180	2180	2180	0
411	20250425	143000	218000	2180	2180	2180	2180	0
412	20250425	142900	218000	2180	2180	2180	2180	0
413	20250425	142800	218000	2180	2180	2180	2180	0
414	20250425	142700	218000	2180	2180	2180	2180	0
415	20250425	142600	218000	2180	2180	2180	2180	0
416	20250425	142500	218000	2180	2180	2180	2180	100
417	20250425	142400	0	2180	2180	2180	2180	0
418	20250425	142300	0	2180	2180	2180	2180	0
419	20250425	142200	0	2180	2180	2180	2180	0
420	20250425	142100	0	2180	2180	2180	2180	0
421	20250425	142000	0	2180	2180	2180	2180	0
422	20250425	141900	0	2180	2180	2180	2180	0
423	20250425	141800	0	2180	2180	2180	2180	0
424	20250425	141700	0	2180	2180	2180	2180	0
425	20250425	141600	0	2180	2180	2180	2180	0
426	20250425	141500	0	2180	2180	2180	2180	0
427	20250425	141400	0	2180	2180	2180	2180	0
428	20250425	141300	0	2180	2180	2180	2180	0
429	20250425	141200	0	2180	2180	2180	2180	0
430	20250425	141100	0	2180	2180	2180	2180	0
431	20250425	141000	0	2180	2180	2180	2180	0
432	20250425	140900	0	2180	2180	2180	2180	0
433	20250425	140800	0	2180	2180	2180	2180	0
434	20250425	140700	0	2180	2180	2180	2180	0
435	20250425	140600	0	2180	2180	2180	2180	0
436	20250425	140500	0	2180	2180	2180	2180	0
437	20250425	140400	0	2180	2180	2180	2180	0
438	20250425	140300	0	2180	2180	2180	2180	0
439	20250425	140200	0	2180	2180	2180	2180	0
440	20250425	140100	0	2180	2180	2180	2180	0
441	20250425	140000	0	2180	2180	2180	2180	0
442	20250425	135900	0	2180	2180	2180	2180	0
443	20250425	135800	0	2180	2180	2180	2180	0
444	20250425	135700	0	2180	2180	2180	2180	0
445	20250425	135600	0	2180	2180	2180	2180	0
446	20250425	135500	0	2180	2180	2180	2180	0
447	20250425	135400	0	2180	2180	2180	2180	0
448	20250425	135300	0	2180	2180	2180	2180	0
449	20250425	135200	0	2180	2180	2180	2180	0
450	20250425	135100	0	2180	2180	2180	2180	0
451	20250425	135000	0	2180	2180	2180	2180	0
452	20250425	134900	0	2180	2180	2180	2180	0
453	20250425	134800	0	2180	2180	2180	2180	0
454	20250425	134700	0	2180	2180	2180	2180	0
455	20250425	134600	0	2180	2180	2180	2180	0
456	20250425	134500	0	2180	2180	2180	2180	0
457	20250425	134400	0	2180	2180	2180	2180	0
458	20250425	134300	0	2180	2180	2180	2180	0
459	20250425	134200	0	2180	2180	2180	2180	0
460	20250425	134100	0	2180	2180	2180	2180	0
461	20250425	134000	0	2180	2180	2180	2180	0
462	20250425	133900	0	2180	2180	2180	2180	0
463	20250425	133800	0	2180	2180	2180	2180	0
464	20250425	133700	0	2180	2180	2180	2180	0
465	20250425	133600	0	2180	2180	2180	2180	0
466	20250425	133500	0	2180	2180	2180	2180	0
467	20250425	133400	0	2180	2180	2180	2180	0
468	20250425	133300	0	2180	2180	2180	2180	0
469	20250425	133200	0	2180	2180	2180	2180	0
470	20250425	133100	0	2180	2180	2180	2180	0
471	20250425	133000	0	2180	2180	2180	2180	0
472	20250425	132900	0	2180	2180	2180	2180	0
473	20250425	132800	0	2180	2180	2180	2180	0
474	20250425	132700	0	2180	2180	2180	2180	0
475	20250425	132600	0	2180	2180	2180	2180	0
476	20250425	132500	0	2180	2180	2180	2180	0
477	20250425	132400	0	2180	2180	2180	2180	0
478	20250425	132300	0	2180	2180	2180	2180	0
479	20250425	132200	0	2180	2180	2180	2180	0
480	20250425	132100	0	2180	2180	2180	2180	0
481	20250425	132000	0	2180	2180	2180	2180	0
482	20250425	131900	0	2180	2180	2180	2180	0
483	20250425	131800	0	2180	2180	2180	2180	0
484	20250425	131700	0	2180	2180	2180	2180	0
485	20250425	131600	0	2180	2180	2180	2180	0
486	20250425	131500	0	2180	2180	2180	2180	0
487	20250425	131400	0	2180	2180	2180	2180	0
488	20250425	131300	0	2180	2180	2180	2180	0
489	20250425	131200	0	2180	2180	2180	2180	0
490	20250425	131100	0	2180	2180	2180	2180	0
491	20250425	131000	0	2180	2180	2180	2180	0
492	20250425	130900	0	2180	2180	2180	2180	0
493	20250425	130800	0	2180	2180	2180	2180	0
494	20250425	130700	0	2180	2180	2180	2180	0
495	20250425	130600	0	2180	2180	2180	2180	0
496	20250425	130500	0	2180	2180	2180	2180	0
497	20250425	130400	0	2180	2180	2180	2180	0
498	20250425	130300	0	2180	2180	2180	2180	0
499	20250425	130200	0	2180	2180	2180	2180	0
500	20250425	130100	0	2180	2180	2180	2180	0
501	20250425	130000	0	2180	2180	2180	2180	0
502	20250425	125900	0	2180	2180	2180	2180	0
503	20250425	125800	0	2180	2180	2180	2180	0
504	20250425	125700	0	2180	2180	2180	2180	0
505	20250425	125600	0	2180	2180	2180	2180	0
506	20250425	125500	0	2180	2180	2180	2180	0
507	20250425	125400	0	2180	2180	2180	2180	0
508	20250425	125300	0	2180	2180	2180	2180	0
509	20250425	125200	0	2180	2180	2180	2180	0
510	20250425	125100	0	2180	2180	2180	2180	0
511	20250425	125000	0	2180	2180	2180	2180	0
512	20250425	124900	0	2180	2180	2180	2180	0
513	20250425	124800	0	2180	2180	2180	2180	0
514	20250425	124700	0	2180	2180	2180	2180	0
515	20250425	124600	0	2180	2180	2180	2180	0
516	20250425	124500	0	2180	2180	2180	2180	0
517	20250425	124400	0	2180	2180	2180	2180	0
518	20250425	124300	0	2180	2180	2180	2180	0
519	20250425	124200	0	2180	2180	2180	2180	0
520	20250425	124100	0	2180	2180	2180	2180	0
521	20250425	124000	0	2180	2180	2180	2180	0
522	20250425	123900	0	2180	2180	2180	2180	0
523	20250425	123800	0	2180	2180	2180	2180	0
524	20250425	123700	0	2180	2180	2180	2180	0
525	20250425	123600	0	2180	2180	2180	2180	0
526	20250425	123500	0	2180	2180	2180	2180	0
527	20250425	123400	0	2180	2180	2180	2180	0
528	20250425	123300	0	2180	2180	2180	2180	0
529	20250425	123200	0	2180	2180	2180	2180	0
530	20250425	123100	0	2180	2180	2180	2180	0
531	20250425	123000	0	2180	2180	2180	2180	0
532	20250425	122900	0	2180	2180	2180	2180	0
533	20250425	122800	0	2180	2180	2180	2180	0
534	20250425	122700	0	2180	2180	2180	2180	0
535	20250425	122600	0	2180	2180	2180	2180	0
536	20250425	122500	0	2180	2180	2180	2180	0
537	20250425	122400	0	2180	2180	2180	2180	0
538	20250425	122300	0	2180	2180	2180	2180	0
539	20250425	122200	0	2180	2180	2180	2180	0
540	20250425	122100	0	2180	2180	2180	2180	0
541	20250425	122000	0	2180	2180	2180	2180	0
542	20250425	121900	0	2180	2180	2180	2180	0
543	20250425	121800	0	2180	2180	2180	2180	0
544	20250425	121700	0	2180	2180	2180	2180	0
545	20250425	121600	0	2180	2180	2180	2180	0
546	20250425	121500	0	2180	2180	2180	2180	0
547	20250425	121400	0	2180	2180	2180	2180	0
548	20250425	121300	0	2180	2180	2180	2180	0
549	20250425	121200	0	2180	2180	2180	2180	0
550	20250425	121100	0	2180	2180	2180	2180	0
551	20250425	121000	0	2180	2180	2180	2180	0
552	20250425	120900	0	2180	2180	2180	2180	0
553	20250425	120800	0	2180	2180	2180	2180	0
554	20250425	120700	0	2180	2180	2180	2180	0
555	20250425	120600	0	2180	2180	2180	2180	0
556	20250425	120500	0	2180	2180	2180	2180	0
557	20250425	120400	0	2180	2180	2180	2180	0
558	20250425	120300	0	2180	2180	2180	2180	0
559	20250425	120200	0	2180	2180	2180	2180	0
560	20250425	120100	0	2180	2180	2180	2180	0
561	20250425	120000	0	2180	2180	2180	2180	0
562	20250425	115900	0	2180	2180	2180	2180	0
563	20250425	115800	0	2180	2180	2180	2180	0
564	20250425	115700	0	2180	2180	2180	2180	0
565	20250425	115600	0	2180	2180	2180	2180	0
566	20250425	115500	0	2180	2180	2180	2180	0
567	20250425	115400	0	2180	2180	2180	2180	0
568	20250425	115300	0	2180	2180	2180	2180	0
569	20250425	115200	0	2180	2180	2180	2180	0
570	20250425	115100	0	2180	2180	2180	2180	0
571	20250425	115000	0	2180	2180	2180	2180	0
572	20250425	114900	0	2180	2180	2180	2180	0
573	20250425	114800	0	2180	2180	2180	2180	0
574	20250425	114700	0	2180	2180	2180	2180	0
575	20250425	114600	0	2180	2180	2180	2180	0
576	20250425	114500	0	2180	2180	2180	2180	0
577	20250425	114400	0	2180	2180	2180	2180	0
578	20250425	114300	0	2180	2180	2180	2180	0
579	20250425	114200	0	2180	2180	2180	2180	0
580	20250425	114100	0	2180	2180	2180	2180	0
581	20250425	114000	0	2180	2180	2180	2180	0
582	20250425	113900	0	2180	2180	2180	2180	0
583	20250425	113800	0	2180	2180	2180	2180	0
584	20250425	113700	0	2180	2180	2180	2180	0
585	20250425	113600	0	2180	2180	2180	2180	0
586	20250425	113500	0	2180	2180	2180	2180	0
587	20250425	113400	0	2180	2180	2180	2180	0
588	20250425	113300	0	2180	2180	2180	2180	0
589	20250425	113200	0	2180	2180	2180	2180	0
590	20250425	113100	0	2180	2180	2180	2180	0
591	20250425	113000	0	2180	2180	2180	2180	0
592	20250425	112900	0	2180	2180	2180	2180	0
593	20250425	112800	0	2180	2180	2180	2180	0
594	20250425	112700	0	2180	2180	2180	2180	0
595	20250425	112600	0	2180	2180	2180	2180	0
596	20250425	112500	0	2180	2180	2180	2180	0
597	20250425	112400	0	2180	2180	2180	2180	0
598	20250425	112300	0	2180	2180	2180	2180	0
599	20250425	112200	0	2180	2180	2180	2180	0
600	20250425	112100	0	2180	2180	2180	2180	0
601	20250425	112000	0	2180	2180	2180	2180	0
602	20250425	111900	0	2180	2180	2180	2180	0
603	20250425	111800	0	2180	2180	2180	2180	0
604	20250425	111700	0	2180	2180	2180	2180	0
605	20250425	111600	0	2180	2180	2180	2180	0
606	20250425	111500	0	2180	2180	2180	2180	0
607	20250425	111400	0	2180	2180	2180	2180	0
608	20250425	111300	0	2180	2180	2180	2180	0
609	20250425	111200	0	2180	2180	2180	2180	0
610	20250425	111100	0	2180	2180	2180	2180	0
611	20250425	111000	0	2180	2180	2180	2180	0
612	20250425	110900	0	2180	2180	2180	2180	0
613	20250425	110800	0	2180	2180	2180	2180	0
614	20250425	110700	0	2180	2180	2180	2180	0
615	20250425	110600	0	2180	2180	2180	2180	0
616	20250425	110500	0	2180	2180	2180	2180	0
617	20250425	110400	0	2180	2180	2180	2180	0
618	20250425	110300	0	2180	2180	2180	2180	0
619	20250425	110200	0	2180	2180	2180	2180	0
620	20250425	110100	0	2180	2180	2180	2180	0
621	20250425	110000	0	2180	2180	2180	2180	0
622	20250425	105900	0	2180	2180	2180	2180	0
623	20250425	105800	0	2180	2180	2180	2180	0
624	20250425	105700	0	2180	2180	2180	2180	0
625	20250425	105600	0	2180	2180	2180	2180	0
626	20250425	105500	0	2180	2180	2180	2180	0
627	20250425	105400	0	2180	2180	2180	2180	0
628	20250425	105300	0	2180	2180	2180	2180	0
629	20250425	105200	0	2180	2180	2180	2180	0
630	20250425	105100	0	2180	2180	2180	2180	0
631	20250425	105000	0	2180	2180	2180	2180	0
632	20250425	104900	0	2180	2180	2180	2180	0
633	20250425	104800	0	2180	2180	2180	2180	0
634	20250425	104700	0	2180	2180	2180	2180	0
635	20250425	104600	0	2180	2180	2180	2180	0
636	20250425	104500	0	2180	2180	2180	2180	0
637	20250425	104400	0	2180	2180	2180	2180	0
638	20250425	104300	0	2180	2180	2180	2180	0
639	20250425	104200	0	2180	2180	2180	2180	0
640	20250425	104100	0	2180	2180	2180	2180	0
641	20250425	104000	0	2180	2180	2180	2180	0
642	20250425	103900	0	2180	2180	2180	2180	0
643	20250425	103800	0	2180	2180	2180	2180	0
644	20250425	103700	0	2180	2180	2180	2180	0
645	20250425	103600	0	2180	2180	2180	2180	0
646	20250425	103500	0	2180	2180	2180	2180	0
647	20250425	103400	0	2180	2180	2180	2180	0
648	20250425	103300	0	2180	2180	2180	2180	0
649	20250425	103200	0	2180	2180	2180	2180	0
650	20250425	103100	0	2180	2180	2180	2180	0
651	20250425	103000	0	2180	2180	2180	2180	0
652	20250425	102900	0	2180	2180	2180	2180	0
653	20250425	102800	0	2180	2180	2180	2180	0
654	20250425	102700	0	2180	2180	2180	2180	0
655	20250425	102600	0	2180	2180	2180	2180	0
656	20250425	102500	0	2180	2180	2180	2180	0
657	20250425	102400	0	2180	2180	2180	2180	0
658	20250425	102300	0	2180	2180	2180	2180	0
659	20250425	102200	0	2180	2180	2180	2180	0
660	20250425	102100	0	2180	2180	2180	2180	0
661	20250425	102000	0	2180	2180	2180	2180	0
662	20250425	101900	0	2180	2180	2180	2180	0
663	20250425	101800	0	2180	2180	2180	2180	0
664	20250425	101700	0	2180	2180	2180	2180	0
665	20250425	101600	0	2180	2180	2180	2180	0
666	20250425	101500	0	2180	2180	2180	2180	0
667	20250425	101400	0	2180	2180	2180	2180	0
668	20250425	101300	0	2180	2180	2180	2180	0
669	20250425	101200	0	2180	2180	2180	2180	0
670	20250425	101100	0	2180	2180	2180	2180	0
671	20250425	101000	0	2180	2180	2180	2180	0
672	20250425	100900	0	2180	2180	2180	2180	0
673	20250425	100800	0	2180	2180	2180	2180	0
674	20250425	100700	0	2180	2180	2180	2180	0
675	20250425	100600	0	2180	2180	2180	2180	0
676	20250425	100500	0	2180	2180	2180	2180	0
677	20250425	100400	0	2180	2180	2180	2180	0
678	20250425	100300	0	2180	2180	2180	2180	0
679	20250425	100200	0	2180	2180	2180	2180	0
680	20250425	100100	0	2180	2180	2180	2180	0
681	20250425	100000	0	2180	2180	2180	2180	0
682	20250425	095900	0	2180	2180	2180	2180	0
683	20250425	095800	0	2180	2180	2180	2180	0
684	20250425	095700	0	2180	2180	2180	2180	0
685	20250425	095600	0	2180	2180	2180	2180	0
686	20250425	095500	0	2180	2180	2180	2180	0
687	20250425	095400	0	2180	2180	2180	2180	0
688	20250425	095300	0	2180	2180	2180	2180	0
689	20250425	095200	0	2180	2180	2180	2180	0
690	20250425	095100	0	2180	2180	2180	2180	0
691	20250425	095000	0	2180	2180	2180	2180	0
692	20250425	094900	0	2180	2180	2180	2180	0
693	20250425	094800	0	2180	2180	2180	2180	0
694	20250425	094700	0	2180	2180	2180	2180	0
695	20250425	094600	0	2180	2180	2180	2180	0
696	20250425	094500	0	2180	2180	2180	2180	0
697	20250425	094400	0	2180	2180	2180	2180	0
698	20250425	094300	0	2180	2180	2180	2180	0
699	20250425	094200	0	2180	2180	2180	2180	0
700	20250425	094100	0	2180	2180	2180	2180	0
701	20250425	094000	0	2180	2180	2180	2180	0
702	20250425	093900	0	2180	2180	2180	2180	0
703	20250425	093800	0	2180	2180	2180	2180	0
704	20250425	093700	0	2180	2180	2180	2180	0
705	20250425	093600	0	2180	2180	2180	2180	0
706	20250425	093500	0	2180	2180	2180	2180	0
707	20250425	093400	0	2180	2180	2180	2180	0
708	20250425	093300	0	2180	2180	2180	2180	0
709	20250425	093200	0	2180	2180	2180	2180	0
710	20250425	093100	0	2180	2180	2180	2180	0
711	20250425	093000	0	2180	2180	2180	2180	0
712	20250425	092900	0	2180	2180	2180	2180	0
713	20250425	092800	0	2180	2180	2180	2180	0
714	20250425	092700	0	2180	2180	2180	2180	0
715	20250425	092600	0	2180	2180	2180	2180	0
716	20250425	092500	0	2180	2180	2180	2180	0
717	20250425	092400	0	2180	2180	2180	2180	0
718	20250425	092300	0	2180	2180	2180	2180	0
719	20250425	092200	0	2180	2180	2180	2180	0
720	20250425	092100	0	2180	2180	2180	2180	0
721	20250425	092000	0	2180	2180	2180	2180	0
722	20250425	091900	0	2180	2180	2180	2180	0
723	20250425	091800	0	2180	2180	2180	2180	0
724	20250425	091700	0	2180	2180	2180	2180	0
725	20250425	091600	0	2180	2180	2180	2180	0
726	20250425	091500	0	2180	2180	2180	2180	0
727	20250425	091400	0	2180	2180	2180	2180	0
728	20250425	091300	0	2180	2180	2180	2180	0
729	20250425	091200	0	2180	2180	2180	2180	0
730	20250425	091100	0	2180	2180	2180	2180	0
731	20250425	091000	0	2180	2180	2180	2180	0
732	20250425	090900	0	2180	2180	2180	2180	0
733	20250425	090800	0	2180	2180	2180	2180	0
734	20250425	090700	0	2180	2180	2180	2180	0
735	20250425	090600	0	2180	2180	2180	2180	0
736	20250425	090500	0	2180	2180	2180	2180	0
737	20250425	090400	0	2180	2180	2180	2180	0
738	20250425	090300	0	2180	2180	2180	2180	0
739	20250425	090200	0	2180	2180	2180	2180	0
740	20250425	090100	0	2180	2180	2180	2180	0
741	20250425	090000	0	2180	2180	2180	2180	0