KissMeData/317860/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	205000	288160	5660	5650	5660	5650	51
3	20250402	204900	288160	5660	5660	5660	5660	0
4	20250402	204800	288160	5660	5660	5660	5660	0
5	20250402	204700	288160	5660	5660	5660	5660	0
6	20250402	204600	288160	5660	5660	5660	5660	0
7	20250402	204500	288160	5660	5660	5660	5660	0
8	20250402	204400	288160	5660	5660	5660	5660	0
9	20250402	204300	288160	5660	5660	5660	5660	0
10	20250402	204200	288160	5660	5660	5660	5660	0
11	20250402	204100	288160	5660	5660	5660	5660	0
12	20250402	204000	288160	5660	5660	5660	5660	0
13	20250402	203900	288160	5660	5660	5660	5660	0
14	20250402	203800	288160	5660	5660	5660	5660	0
15	20250402	203700	288160	5660	5660	5660	5660	0
16	20250402	203600	288160	5660	5660	5660	5660	0
17	20250402	203500	288160	5660	5660	5660	5660	0
18	20250402	203400	288160	5660	5660	5660	5660	0
19	20250402	203300	288160	5660	5660	5660	5660	0
20	20250402	203200	288160	5660	5660	5660	5660	0
21	20250402	203100	288160	5660	5660	5660	5660	0
22	20250402	203000	288160	5660	5660	5660	5660	0
23	20250402	202900	288160	5660	5660	5660	5660	0
24	20250402	202800	288160	5660	5660	5660	5660	0
25	20250402	202700	288160	5660	5660	5660	5660	0
26	20250402	202600	288160	5660	5660	5660	5660	0
27	20250402	202500	288160	5660	5660	5660	5660	0
28	20250402	202400	288160	5660	5660	5660	5660	0
29	20250402	202300	288160	5660	5660	5660	5660	0
30	20250402	202200	288160	5660	5660	5660	5660	0
31	20250402	202100	288160	5660	5660	5660	5660	0
32	20250402	202000	288160	5660	5650	5660	5650	51
33	20250402	201900	288160	5660	5660	5660	5660	0
34	20250402	201800	288160	5660	5660	5660	5660	0
35	20250402	201700	288160	5660	5660	5660	5660	0
36	20250402	201600	288160	5660	5660	5660	5660	0
37	20250402	201500	288160	5660	5660	5660	5660	0
38	20250402	201400	288160	5660	5660	5660	5660	0
39	20250402	201300	288160	5660	5660	5660	5660	0
40	20250402	201200	288160	5660	5660	5660	5660	0
41	20250402	201100	288160	5660	5660	5660	5660	0
42	20250402	201000	288160	5660	5660	5660	5660	0
43	20250402	200900	288160	5660	5660	5660	5660	0
44	20250402	200800	288160	5660	5660	5660	5660	0
45	20250402	200700	288160	5660	5660	5660	5660	0
46	20250402	200600	288160	5660	5660	5660	5660	0
47	20250402	200500	288160	5660	5660	5660	5660	0
48	20250402	200400	288160	5660	5660	5660	5660	0
49	20250402	200300	288160	5660	5660	5660	5660	0
50	20250402	200200	288160	5660	5660	5660	5660	0
51	20250402	200100	288160	5660	5660	5660	5660	0
52	20250402	200000	288160	5660	5660	5660	5660	0
53	20250402	195900	288160	5660	5660	5660	5660	0
54	20250402	195800	288160	5660	5660	5660	5660	0
55	20250402	195700	288160	5660	5660	5660	5660	0
56	20250402	195600	288160	5660	5660	5660	5660	0
57	20250402	195500	288160	5660	5660	5660	5660	0
58	20250402	195400	288160	5660	5660	5660	5660	0
59	20250402	195300	288160	5660	5660	5660	5660	0
60	20250402	195200	288160	5660	5660	5660	5660	0
61	20250402	195100	288160	5660	5660	5660	5660	0
62	20250402	195000	288160	5660	5650	5660	5650	51
63	20250402	194900	288160	5660	5660	5660	5660	0
64	20250402	194800	288160	5660	5660	5660	5660	0
65	20250402	194700	288160	5660	5660	5660	5660	0
66	20250402	194600	288160	5660	5660	5660	5660	0
67	20250402	194500	288160	5660	5660	5660	5660	0
68	20250402	194400	288160	5660	5660	5660	5660	0
69	20250402	194300	288160	5660	5660	5660	5660	0
70	20250402	194200	288160	5660	5660	5660	5660	0
71	20250402	194100	288160	5660	5660	5660	5660	0
72	20250402	194000	288160	5660	5660	5660	5660	0
73	20250402	193900	288160	5660	5660	5660	5660	0
74	20250402	193800	288160	5660	5660	5660	5660	0
75	20250402	193700	288160	5660	5660	5660	5660	0
76	20250402	193600	288160	5660	5660	5660	5660	0
77	20250402	193500	288160	5660	5660	5660	5660	0
78	20250402	193400	288160	5660	5660	5660	5660	0
79	20250402	193300	288160	5660	5660	5660	5660	0
80	20250402	193200	288160	5660	5660	5660	5660	0
81	20250402	193100	288160	5660	5660	5660	5660	0
82	20250402	193000	288160	5660	5660	5660	5660	0
83	20250402	192900	288160	5660	5660	5660	5660	0
84	20250402	192800	288160	5660	5660	5660	5660	0
85	20250402	192700	288160	5660	5660	5660	5660	0
86	20250402	192600	288160	5660	5660	5660	5660	0
87	20250402	192500	288160	5660	5660	5660	5660	0
88	20250402	192400	288160	5660	5660	5660	5660	0
89	20250402	192300	288160	5660	5660	5660	5660	0
90	20250402	192200	288160	5660	5660	5660	5660	0
91	20250402	192100	288160	5660	5660	5660	5660	0
92	20250402	192000	288160	5660	5650	5660	5650	51
93	20250402	191900	288160	5660	5660	5660	5660	0
94	20250402	191800	288160	5660	5660	5660	5660	0
95	20250402	191700	288160	5660	5660	5660	5660	0
96	20250402	191600	288160	5660	5660	5660	5660	0
97	20250402	191500	288160	5660	5660	5660	5660	0
98	20250402	191400	288160	5660	5660	5660	5660	0
99	20250402	191300	288160	5660	5660	5660	5660	0
100	20250402	191200	288160	5660	5660	5660	5660	0
101	20250402	191100	288160	5660	5660	5660	5660	0
102	20250402	191000	288160	5660	5660	5660	5660	0
103	20250402	190900	288160	5660	5660	5660	5660	0
104	20250402	190800	288160	5660	5660	5660	5660	0
105	20250402	190700	288160	5660	5660	5660	5660	0
106	20250402	190600	288160	5660	5660	5660	5660	0
107	20250402	190500	288160	5660	5660	5660	5660	0
108	20250402	190400	288160	5660	5660	5660	5660	0
109	20250402	190300	288160	5660	5660	5660	5660	0
110	20250402	190200	288160	5660	5660	5660	5660	0
111	20250402	190100	288160	5660	5660	5660	5660	0
112	20250402	190000	288160	5660	5660	5660	5660	0
113	20250402	185900	288160	5660	5660	5660	5660	0
114	20250402	185800	288160	5660	5660	5660	5660	0
115	20250402	185700	288160	5660	5660	5660	5660	0
116	20250402	185600	288160	5660	5660	5660	5660	0
117	20250402	185500	288160	5660	5660	5660	5660	0
118	20250402	185400	288160	5660	5660	5660	5660	0
119	20250402	185300	288160	5660	5660	5660	5660	0
120	20250402	185200	288160	5660	5660	5660	5660	0
121	20250402	185100	288160	5660	5660	5660	5660	0
122	20250402	185000	288160	5660	5650	5660	5650	51
123	20250402	184900	288160	5660	5660	5660	5660	0
124	20250402	184800	288160	5660	5660	5660	5660	0
125	20250402	184700	288160	5660	5660	5660	5660	0
126	20250402	184600	288160	5660	5660	5660	5660	0
127	20250402	184500	288160	5660	5660	5660	5660	0
128	20250402	184400	288160	5660	5660	5660	5660	0
129	20250402	184300	288160	5660	5660	5660	5660	0
130	20250402	184200	288160	5660	5660	5660	5660	0
131	20250402	184100	288160	5660	5660	5660	5660	0
132	20250402	184000	288160	5660	5660	5660	5660	0
133	20250402	183900	288160	5660	5660	5660	5660	0
134	20250402	183800	288160	5660	5660	5660	5660	0
135	20250402	183700	288160	5660	5660	5660	5660	0
136	20250402	183600	288160	5660	5660	5660	5660	0
137	20250402	183500	288160	5660	5660	5660	5660	0
138	20250402	183400	288160	5660	5660	5660	5660	0
139	20250402	183300	288160	5660	5660	5660	5660	0
140	20250402	183200	288160	5660	5660	5660	5660	0
141	20250402	183100	288160	5660	5660	5660	5660	0
142	20250402	183000	288160	5660	5660	5660	5660	0
143	20250402	182900	288160	5660	5660	5660	5660	0
144	20250402	182800	288160	5660	5660	5660	5660	0
145	20250402	182700	288160	5660	5660	5660	5660	0
146	20250402	182600	288160	5660	5660	5660	5660	0
147	20250402	182500	288160	5660	5660	5660	5660	0
148	20250402	182400	288160	5660	5660	5660	5660	0
149	20250402	182300	288160	5660	5660	5660	5660	0
150	20250402	182200	288160	5660	5660	5660	5660	0
151	20250402	182100	288160	5660	5660	5660	5660	0
152	20250402	182000	288160	5660	5650	5660	5650	51
153	20250402	181900	288160	5660	5660	5660	5660	0
154	20250402	181800	288160	5660	5660	5660	5660	0
155	20250402	181700	288160	5660	5660	5660	5660	0
156	20250402	181600	288160	5660	5660	5660	5660	0
157	20250402	181500	288160	5660	5660	5660	5660	0
158	20250402	181400	288160	5660	5660	5660	5660	0
159	20250402	181300	288160	5660	5660	5660	5660	0
160	20250402	181200	288160	5660	5660	5660	5660	0
161	20250402	181100	288160	5660	5660	5660	5660	0
162	20250402	181000	288160	5660	5660	5660	5660	0
163	20250402	180900	288160	5660	5660	5660	5660	0
164	20250402	180800	288160	5660	5660	5660	5660	0
165	20250402	180700	288160	5660	5660	5660	5660	0
166	20250402	180600	288160	5660	5660	5660	5660	0
167	20250402	180500	288160	5660	5660	5660	5660	0
168	20250402	180400	288160	5660	5660	5660	5660	0
169	20250402	180300	288160	5660	5660	5660	5660	0
170	20250402	180200	288160	5660	5660	5660	5660	0
171	20250402	180100	288160	5660	5660	5660	5660	0
172	20250402	180000	288160	5660	5660	5660	5660	0
173	20250402	175900	288160	5660	5660	5660	5660	0
174	20250402	175800	288160	5660	5660	5660	5660	0
175	20250402	175700	288160	5660	5660	5660	5660	0
176	20250402	175600	288160	5660	5660	5660	5660	0
177	20250402	175500	288160	5660	5660	5660	5660	0
178	20250402	175400	288160	5660	5660	5660	5660	0
179	20250402	175300	288160	5660	5660	5660	5660	0
180	20250402	175200	288160	5660	5660	5660	5660	0
181	20250402	175100	288160	5660	5660	5660	5660	0
182	20250402	175000	288160	5660	5650	5660	5650	51
183	20250402	174900	288160	5660	5660	5660	5660	0
184	20250402	174800	288160	5660	5660	5660	5660	0
185	20250402	174700	288160	5660	5660	5660	5660	0
186	20250402	174600	288160	5660	5660	5660	5660	0
187	20250402	174500	288160	5660	5660	5660	5660	0
188	20250402	174400	288160	5660	5660	5660	5660	0
189	20250402	174300	288160	5660	5660	5660	5660	0
190	20250402	174200	288160	5660	5660	5660	5660	0
191	20250402	174100	288160	5660	5660	5660	5660	0
192	20250402	174000	288160	5660	5660	5660	5660	0
193	20250402	173900	288160	5660	5660	5660	5660	0
194	20250402	173800	288160	5660	5660	5660	5660	0
195	20250402	173700	288160	5660	5660	5660	5660	0
196	20250402	173600	288160	5660	5660	5660	5660	0
197	20250402	173500	288160	5660	5660	5660	5660	0
198	20250402	173400	288160	5660	5660	5660	5660	0
199	20250402	173300	288160	5660	5660	5660	5660	0
200	20250402	173200	288160	5660	5660	5660	5660	0
201	20250402	173100	288160	5660	5660	5660	5660	0
202	20250402	173000	288160	5660	5660	5660	5660	0
203	20250402	172900	288160	5660	5660	5660	5660	0
204	20250402	172800	288160	5660	5660	5660	5660	0
205	20250402	172700	288160	5660	5660	5660	5660	0
206	20250402	172600	288160	5660	5660	5660	5660	0
207	20250402	172500	288160	5660	5660	5660	5660	0
208	20250402	172400	288160	5660	5660	5660	5660	0
209	20250402	172300	288160	5660	5660	5660	5660	0
210	20250402	172200	288160	5660	5660	5660	5660	0
211	20250402	172100	288160	5660	5660	5660	5660	0
212	20250402	172000	288160	5660	5650	5660	5650	51
213	20250402	171900	288160	5660	5660	5660	5660	0
214	20250402	171800	288160	5660	5660	5660	5660	0
215	20250402	171700	288160	5660	5660	5660	5660	0
216	20250402	171600	288160	5660	5660	5660	5660	0
217	20250402	171500	288160	5660	5660	5660	5660	0
218	20250402	171400	288160	5660	5660	5660	5660	0
219	20250402	171300	288160	5660	5660	5660	5660	0
220	20250402	171200	288160	5660	5660	5660	5660	0
221	20250402	171100	288160	5660	5660	5660	5660	0
222	20250402	171000	288160	5660	5660	5660	5660	0
223	20250402	170900	288160	5660	5660	5660	5660	0
224	20250402	170800	288160	5660	5660	5660	5660	0
225	20250402	170700	288160	5660	5660	5660	5660	0
226	20250402	170600	288160	5660	5660	5660	5660	0
227	20250402	170500	288160	5660	5660	5660	5660	0
228	20250402	170400	288160	5660	5660	5660	5660	0
229	20250402	170300	288160	5660	5660	5660	5660	0
230	20250402	170200	288160	5660	5660	5660	5660	0
231	20250402	170100	288160	5660	5660	5660	5660	0
232	20250402	170000	288160	5660	5660	5660	5660	0
233	20250402	165900	288160	5660	5660	5660	5660	0
234	20250402	165800	288160	5660	5660	5660	5660	0
235	20250402	165700	288160	5660	5660	5660	5660	0
236	20250402	165600	288160	5660	5660	5660	5660	0
237	20250402	165500	288160	5660	5660	5660	5660	0
238	20250402	165400	288160	5660	5660	5660	5660	0
239	20250402	165300	288160	5660	5660	5660	5660	0
240	20250402	165200	288160	5660	5660	5660	5660	0
241	20250402	165100	288160	5660	5660	5660	5660	0
242	20250402	165000	288160	5660	5650	5660	5650	51
243	20250402	164900	288160	5660	5660	5660	5660	0
244	20250402	164800	288160	5660	5660	5660	5660	0
245	20250402	164700	288160	5660	5660	5660	5660	0
246	20250402	164600	288160	5660	5660	5660	5660	0
247	20250402	164500	288160	5660	5660	5660	5660	0
248	20250402	164400	288160	5660	5660	5660	5660	0
249	20250402	164300	288160	5660	5660	5660	5660	0
250	20250402	164200	288160	5660	5660	5660	5660	0
251	20250402	164100	288160	5660	5660	5660	5660	0
252	20250402	164000	288160	5660	5660	5660	5660	0
253	20250402	163900	288160	5660	5660	5660	5660	0
254	20250402	163800	288160	5660	5660	5660	5660	0
255	20250402	163700	288160	5660	5660	5660	5660	0
256	20250402	163600	288160	5660	5660	5660	5660	0
257	20250402	163500	288160	5660	5660	5660	5660	0
258	20250402	163400	288160	5660	5660	5660	5660	0
259	20250402	163300	288160	5660	5660	5660	5660	0
260	20250402	163200	288160	5660	5660	5660	5660	0
261	20250402	163100	288160	5660	5660	5660	5660	0
262	20250402	163000	288160	5660	5660	5660	5660	0
263	20250402	162900	288160	5660	5660	5660	5660	0
264	20250402	162800	288160	5660	5660	5660	5660	0
265	20250402	162700	288160	5660	5660	5660	5660	0
266	20250402	162600	288160	5660	5660	5660	5660	0
267	20250402	162500	288160	5660	5660	5660	5660	0
268	20250402	162400	288160	5660	5660	5660	5660	0
269	20250402	162300	288160	5660	5660	5660	5660	0
270	20250402	162200	288160	5660	5660	5660	5660	0
271	20250402	162100	288160	5660	5660	5660	5660	0
272	20250402	162000	288160	5660	5650	5660	5650	51
273	20250402	161900	288160	5660	5660	5660	5660	0
274	20250402	161800	288160	5660	5660	5660	5660	0
275	20250402	161700	288160	5660	5660	5660	5660	0
276	20250402	161600	288160	5660	5660	5660	5660	0
277	20250402	161500	288160	5660	5660	5660	5660	0
278	20250402	161400	288160	5660	5660	5660	5660	0
279	20250402	161300	288160	5660	5660	5660	5660	0
280	20250402	161200	288160	5660	5660	5660	5660	0
281	20250402	161100	288160	5660	5660	5660	5660	0
282	20250402	161000	288160	5660	5660	5660	5660	0
283	20250402	160900	288160	5660	5660	5660	5660	0
284	20250402	160800	288160	5660	5660	5660	5660	0
285	20250402	160700	288160	5660	5660	5660	5660	0
286	20250402	160600	288160	5660	5660	5660	5660	0
287	20250402	160500	288160	5660	5660	5660	5660	0
288	20250402	160400	288160	5660	5660	5660	5660	0
289	20250402	160300	288160	5660	5660	5660	5660	0
290	20250402	160200	288160	5660	5660	5660	5660	0
291	20250402	160100	288160	5660	5660	5660	5660	0
292	20250402	160000	288160	5660	5660	5660	5660	0
293	20250402	155900	288160	5660	5660	5660	5660	0
294	20250402	155800	288160	5660	5660	5660	5660	0
295	20250402	155700	288160	5660	5660	5660	5660	0
296	20250402	155600	288160	5660	5660	5660	5660	0
297	20250402	155500	288160	5660	5660	5660	5660	0
298	20250402	155400	288160	5660	5660	5660	5660	0
299	20250402	155300	288160	5660	5660	5660	5660	0
300	20250402	155200	288160	5660	5660	5660	5660	0
301	20250402	155100	288160	5660	5660	5660	5660	0
302	20250402	155000	288160	5660	5650	5660	5650	51
303	20250402	154900	288160	5660	5660	5660	5660	0
304	20250402	154800	288160	5660	5660	5660	5660	0
305	20250402	154700	288160	5660	5660	5660	5660	0
306	20250402	154600	288160	5660	5660	5660	5660	0
307	20250402	154500	288160	5660	5660	5660	5660	0
308	20250402	154400	288160	5660	5660	5660	5660	0
309	20250402	154300	288160	5660	5660	5660	5660	0
310	20250402	154200	288160	5660	5660	5660	5660	0
311	20250402	154100	288160	5660	5660	5660	5660	0
312	20250402	154000	288160	5660	5660	5660	5660	0
313	20250402	153900	288160	5660	5660	5660	5660	0
314	20250402	153800	288160	5660	5660	5660	5660	0
315	20250402	153700	288160	5660	5660	5660	5660	0
316	20250402	153600	288160	5660	5660	5660	5660	0
317	20250402	153500	288160	5660	5660	5660	5660	0
318	20250402	153400	288160	5660	5660	5660	5660	0
319	20250402	153300	288160	5660	5660	5660	5660	0
320	20250402	153200	288160	5660	5660	5660	5660	0
321	20250402	153100	288160	5660	5660	5660	5660	0
322	20250402	153000	288160	5660	5660	5660	5660	0
323	20250402	152900	288160	5660	5660	5660	5660	0
324	20250402	152800	288160	5660	5660	5660	5660	0
325	20250402	152700	288160	5660	5660	5660	5660	0
326	20250402	152600	288160	5660	5660	5660	5660	0
327	20250402	152500	288160	5660	5660	5660	5660	0
328	20250402	152400	288160	5660	5660	5660	5660	0
329	20250402	152300	288160	5660	5660	5660	5660	0
330	20250402	152200	288160	5660	5660	5660	5660	0
331	20250402	152100	288160	5660	5660	5660	5660	0
332	20250402	152000	288160	5660	5660	5660	5660	0
333	20250402	151900	288160	5660	5660	5660	5660	0
334	20250402	151800	288160	5660	5660	5660	5660	0
335	20250402	151700	288160	5660	5660	5660	5660	0
336	20250402	151600	288160	5660	5660	5660	5660	0
337	20250402	151500	288160	5660	5660	5660	5660	0
338	20250402	151400	288160	5660	5660	5660	5660	0
339	20250402	151300	288160	5660	5660	5660	5660	0
340	20250402	151200	288160	5660	5660	5660	5660	0
341	20250402	151100	288160	5660	5660	5660	5660	0
342	20250402	151000	288160	5660	5660	5660	5660	0
343	20250402	150900	288160	5660	5660	5660	5660	0
344	20250402	150800	288160	5660	5660	5660	5660	0
345	20250402	150700	288160	5660	5660	5660	5660	0
346	20250402	150600	288160	5660	5660	5660	5660	0
347	20250402	150500	288160	5660	5660	5660	5660	0
348	20250402	150400	288160	5660	5660	5660	5660	0
349	20250402	150300	288160	5660	5660	5660	5660	0
350	20250402	150200	288160	5660	5660	5660	5660	0
351	20250402	150100	288160	5660	5660	5660	5660	0
352	20250402	150000	288160	5660	5660	5660	5660	0
353	20250402	145900	288160	5660	5660	5660	5660	0
354	20250402	145800	288160	5660	5660	5660	5660	0
355	20250402	145700	288160	5660	5660	5660	5660	0
356	20250402	145600	288160	5660	5660	5660	5660	0
357	20250402	145500	288160	5660	5660	5660	5660	0
358	20250402	145400	288160	5660	5660	5660	5660	0
359	20250402	145300	288160	5660	5660	5660	5660	0
360	20250402	145200	288160	5660	5660	5660	5660	0
361	20250402	145100	288160	5660	5660	5660	5660	0
362	20250402	145000	288160	5660	5660	5660	5660	0
363	20250402	144900	288160	5660	5660	5660	5660	0
364	20250402	144800	288160	5660	5660	5660	5660	0
365	20250402	144700	288160	5660	5660	5660	5660	0
366	20250402	144600	288160	5660	5660	5660	5660	0
367	20250402	144500	288160	5660	5660	5660	5660	0
368	20250402	144400	288160	5660	5660	5660	5660	0
369	20250402	144300	288160	5660	5660	5660	5660	0
370	20250402	144200	288160	5660	5660	5660	5660	0
371	20250402	144100	288160	5660	5660	5660	5660	0
372	20250402	144000	288160	5660	5660	5660	5660	0
373	20250402	143900	288160	5660	5660	5660	5660	0
374	20250402	143800	288160	5660	5660	5660	5660	0
375	20250402	143700	288160	5660	5660	5660	5660	0
376	20250402	143600	288160	5660	5660	5660	5660	0
377	20250402	143500	288160	5660	5660	5660	5660	0
378	20250402	143400	288160	5660	5660	5660	5660	0
379	20250402	143300	288160	5660	5660	5660	5660	0
380	20250402	143200	288160	5660	5660	5660	5660	0
381	20250402	143100	288160	5660	5660	5660	5660	0
382	20250402	143000	288160	5660	5660	5660	5660	0
383	20250402	142900	288160	5660	5660	5660	5660	0
384	20250402	142800	288160	5660	5660	5660	5660	0
385	20250402	142700	288160	5660	5660	5660	5660	0
386	20250402	142600	288160	5660	5660	5660	5660	0
387	20250402	142500	288160	5660	5660	5660	5660	0
388	20250402	142400	288160	5660	5660	5660	5660	0
389	20250402	142300	288160	5660	5660	5660	5660	0
390	20250402	142200	288160	5660	5660	5660	5660	0
391	20250402	142100	288160	5660	5660	5660	5660	0
392	20250402	142000	288160	5660	5660	5660	5660	0
393	20250402	141900	288160	5660	5660	5660	5660	0
394	20250402	141800	288160	5660	5660	5660	5660	0
395	20250402	141700	288160	5660	5660	5660	5660	0
396	20250402	141600	288160	5660	5660	5660	5660	0
397	20250402	141500	288160	5660	5660	5660	5660	0
398	20250402	141400	288160	5660	5660	5660	5660	0
399	20250402	141300	288160	5660	5660	5660	5660	0
400	20250402	141200	288160	5660	5660	5660	5660	0
401	20250402	141100	288160	5660	5660	5660	5660	0
402	20250402	141000	288160	5660	5660	5660	5660	0
403	20250402	140900	288160	5660	5660	5660	5660	0
404	20250402	140800	288160	5660	5660	5660	5660	0
405	20250402	140700	288160	5660	5660	5660	5660	0
406	20250402	140600	288160	5660	5660	5660	5660	0
407	20250402	140500	288160	5660	5660	5660	5660	0
408	20250402	140400	288160	5660	5660	5660	5660	0
409	20250402	140300	288160	5660	5660	5660	5660	0
410	20250402	140200	288160	5660	5660	5660	5660	0
411	20250402	140100	288160	5660	5660	5660	5660	0
412	20250402	140000	288160	5660	5660	5660	5660	0
413	20250402	135900	288160	5660	5660	5660	5660	0
414	20250402	135800	288160	5660	5660	5660	5660	0
415	20250402	135700	288160	5660	5660	5660	5660	0
416	20250402	135600	288160	5660	5660	5660	5660	0
417	20250402	135500	288160	5660	5660	5660	5660	0
418	20250402	135400	288160	5660	5660	5660	5660	0
419	20250402	135300	288160	5660	5660	5660	5660	0
420	20250402	135200	288160	5660	5660	5660	5660	0
421	20250402	135100	288160	5660	5660	5660	5660	0
422	20250402	135000	288160	5660	5660	5660	5660	0
423	20250402	134900	288160	5660	5660	5660	5660	0
424	20250402	134800	288160	5660	5660	5660	5660	0
425	20250402	134700	288160	5660	5660	5660	5660	0
426	20250402	134600	288160	5660	5660	5660	5660	0
427	20250402	134500	288160	5660	5660	5660	5660	0
428	20250402	134400	288160	5660	5660	5660	5660	0
429	20250402	134300	288160	5660	5660	5660	5660	0
430	20250402	134200	288160	5660	5660	5660	5660	0
431	20250402	134100	288160	5660	5660	5660	5660	0
432	20250402	134000	288160	5660	5660	5660	5660	0
433	20250402	133900	288160	5660	5660	5660	5660	0
434	20250402	133800	288160	5660	5660	5660	5660	0
435	20250402	133700	288160	5660	5660	5660	5660	0
436	20250402	133600	288160	5660	5660	5660	5660	0
437	20250402	133500	288160	5660	5660	5660	5660	0
438	20250402	133400	288160	5660	5660	5660	5660	0
439	20250402	133300	288160	5660	5660	5660	5660	0
440	20250402	133200	288160	5660	5660	5660	5660	0
441	20250402	133100	288160	5660	5660	5660	5660	0
442	20250402	133000	288160	5660	5660	5660	5660	0
443	20250402	132900	288160	5660	5660	5660	5660	0
444	20250402	132800	288160	5660	5660	5660	5660	0
445	20250402	132700	288160	5660	5660	5660	5660	0
446	20250402	132600	288160	5660	5660	5660	5660	0
447	20250402	132500	288160	5660	5660	5660	5660	0
448	20250402	132400	288160	5660	5660	5660	5660	0
449	20250402	132300	288160	5660	5660	5660	5660	0
450	20250402	132200	288160	5660	5660	5660	5660	0
451	20250402	132100	288160	5660	5660	5660	5660	0
452	20250402	132000	288160	5660	5660	5660	5660	0
453	20250402	131900	288160	5660	5660	5660	5660	0
454	20250402	131800	288160	5660	5660	5660	5660	0
455	20250402	131700	288160	5660	5660	5660	5660	0
456	20250402	131600	288160	5660	5660	5660	5660	0
457	20250402	131500	288160	5660	5660	5660	5660	0
458	20250402	131400	288160	5660	5660	5660	5660	0
459	20250402	131300	288160	5660	5660	5660	5660	0
460	20250402	131200	288160	5660	5660	5660	5660	0
461	20250402	131100	288160	5660	5660	5660	5660	0
462	20250402	131000	288160	5660	5660	5660	5660	0
463	20250402	130900	288160	5660	5660	5660	5660	0
464	20250402	130800	288160	5660	5660	5660	5660	0
465	20250402	130700	288160	5660	5660	5660	5660	0
466	20250402	130600	288160	5660	5660	5660	5660	0
467	20250402	130500	288160	5660	5660	5660	5660	0
468	20250402	130400	288160	5660	5660	5660	5660	0
469	20250402	130300	288160	5660	5660	5660	5660	0
470	20250402	130200	288160	5660	5660	5660	5660	0
471	20250402	130100	288160	5660	5660	5660	5660	0
472	20250402	130000	288160	5660	5660	5660	5660	0
473	20250402	125900	288160	5660	5660	5660	5660	0
474	20250402	125800	288160	5660	5660	5660	5660	0
475	20250402	125700	288160	5660	5660	5660	5660	0
476	20250402	125600	288160	5660	5660	5660	5660	0
477	20250402	125500	288160	5660	5660	5660	5660	0
478	20250402	125400	288160	5660	5660	5660	5660	0
479	20250402	125300	288160	5660	5660	5660	5660	0
480	20250402	125200	288160	5660	5660	5660	5660	0
481	20250402	125100	288160	5660	5660	5660	5660	0
482	20250402	125000	288160	5660	5660	5660	5660	0
483	20250402	124900	288160	5660	5660	5660	5660	0
484	20250402	124800	288160	5660	5660	5660	5660	0
485	20250402	124700	288160	5660	5660	5660	5660	0
486	20250402	124600	288160	5660	5660	5660	5660	0
487	20250402	124500	288160	5660	5660	5660	5660	0
488	20250402	124400	288160	5660	5660	5660	5660	0
489	20250402	124300	288160	5660	5660	5660	5660	0
490	20250402	124200	288160	5660	5660	5660	5660	0
491	20250402	124100	288160	5660	5660	5660	5660	0
492	20250402	124000	288160	5660	5660	5660	5660	0
493	20250402	123900	288160	5660	5660	5660	5660	0
494	20250402	123800	288160	5660	5660	5660	5660	0
495	20250402	123700	288160	5660	5660	5660	5660	0
496	20250402	123600	288160	5660	5660	5660	5660	0
497	20250402	123500	288160	5660	5660	5660	5660	0
498	20250402	123400	288160	5660	5660	5660	5660	0
499	20250402	123300	288160	5660	5660	5660	5660	0
500	20250402	123200	288160	5660	5660	5660	5660	0
501	20250402	123100	288160	5660	5660	5660	5660	0
502	20250402	123000	288160	5660	5660	5660	5660	0
503	20250402	122900	288160	5660	5660	5660	5660	0
504	20250402	122800	288160	5660	5660	5660	5660	0
505	20250402	122700	288160	5660	5660	5660	5660	0
506	20250402	122600	288160	5660	5660	5660	5660	0
507	20250402	122500	288160	5660	5660	5660	5660	0
508	20250402	122400	288160	5660	5660	5660	5660	0
509	20250402	122300	288160	5660	5660	5660	5660	0
510	20250402	122200	288160	5660	5660	5660	5660	0
511	20250402	122100	288160	5660	5660	5660	5660	0
512	20250402	122000	288160	5660	5660	5660	5660	0
513	20250402	121900	288160	5660	5660	5660	5660	0
514	20250402	121800	288160	5660	5660	5660	5660	0
515	20250402	121700	288160	5660	5660	5660	5660	0
516	20250402	121600	288160	5660	5660	5660	5660	0
517	20250402	121500	288160	5660	5660	5660	5660	0
518	20250402	121400	288160	5660	5660	5660	5660	0
519	20250402	121300	288160	5660	5660	5660	5660	0
520	20250402	121200	288160	5660	5660	5660	5660	0
521	20250402	121100	288160	5660	5660	5660	5660	0
522	20250402	121000	288160	5660	5660	5660	5660	0
523	20250402	120900	288160	5660	5660	5660	5660	0
524	20250402	120800	288160	5660	5660	5660	5660	0
525	20250402	120700	288160	5660	5660	5660	5660	0
526	20250402	120600	288160	5660	5660	5660	5660	0
527	20250402	120500	288160	5660	5660	5660	5660	0
528	20250402	120400	288160	5660	5660	5660	5660	0
529	20250402	120300	288160	5660	5660	5660	5660	0
530	20250402	120200	288160	5660	5660	5660	5660	0
531	20250402	120100	288160	5660	5660	5660	5660	0
532	20250402	120000	288160	5660	5660	5660	5660	0
533	20250402	115900	288160	5660	5660	5660	5660	0
534	20250402	115800	288160	5660	5660	5660	5660	0
535	20250402	115700	288160	5660	5660	5660	5660	0
536	20250402	115600	288160	5660	5660	5660	5660	0
537	20250402	115500	288160	5660	5660	5660	5660	0
538	20250402	115400	288160	5660	5660	5660	5660	0
539	20250402	115300	288160	5660	5660	5660	5660	0
540	20250402	115200	288160	5660	5660	5660	5660	0
541	20250402	115100	288160	5660	5660	5660	5660	0
542	20250402	115000	288160	5660	5660	5660	5660	0
543	20250402	114900	288160	5660	5660	5660	5660	0
544	20250402	114800	288160	5660	5660	5660	5660	0
545	20250402	114700	288160	5660	5660	5660	5660	0
546	20250402	114600	288160	5660	5660	5660	5660	0
547	20250402	114500	288160	5660	5660	5660	5660	0
548	20250402	114400	288160	5660	5660	5660	5660	0
549	20250402	114300	288160	5660	5660	5660	5660	0
550	20250402	114200	288160	5660	5660	5660	5660	0
551	20250402	114100	288160	5660	5660	5660	5660	0
552	20250402	114000	288160	5660	5660	5660	5660	0
553	20250402	113900	288160	5660	5660	5660	5660	0
554	20250402	113800	288160	5660	5660	5660	5660	0
555	20250402	113700	288160	5660	5660	5660	5660	0
556	20250402	113600	288160	5660	5660	5660	5660	0
557	20250402	113500	288160	5660	5660	5660	5660	0
558	20250402	113400	288160	5660	5660	5660	5660	0
559	20250402	113300	288160	5660	5660	5660	5660	0
560	20250402	113200	288160	5660	5660	5660	5660	0
561	20250402	113100	288160	5660	5660	5660	5660	0
562	20250402	113000	288160	5660	5660	5660	5660	0
563	20250402	112900	288160	5660	5660	5660	5660	0
564	20250402	112800	288160	5660	5660	5660	5660	0
565	20250402	112700	288160	5660	5660	5660	5660	0
566	20250402	112600	288160	5660	5660	5660	5660	0
567	20250402	112500	288160	5660	5660	5660	5660	0
568	20250402	112400	288160	5660	5660	5660	5660	0
569	20250402	112300	288160	5660	5660	5660	5660	0
570	20250402	112200	288160	5660	5660	5660	5660	0
571	20250402	112100	288160	5660	5660	5660	5660	0
572	20250402	112000	288160	5660	5660	5660	5660	0
573	20250402	111900	288160	5660	5660	5660	5660	0
574	20250402	111800	288160	5660	5660	5660	5660	0
575	20250402	111700	288160	5660	5660	5660	5660	0
576	20250402	111600	288160	5660	5660	5660	5660	0
577	20250402	111500	288160	5660	5660	5660	5660	0
578	20250402	111400	288160	5660	5660	5660	5660	0
579	20250402	111300	288160	5660	5660	5660	5660	0
580	20250402	111200	288160	5660	5660	5660	5660	0
581	20250402	111100	288160	5660	5660	5660	5660	0
582	20250402	111000	288160	5660	5660	5660	5660	0
583	20250402	110900	288160	5660	5660	5660	5660	0
584	20250402	110800	288160	5660	5660	5660	5660	0
585	20250402	110700	288160	5660	5660	5660	5660	0
586	20250402	110600	288160	5660	5660	5660	5660	0
587	20250402	110500	288160	5660	5660	5660	5660	0
588	20250402	110400	288160	5660	5660	5660	5660	0
589	20250402	110300	288160	5660	5660	5660	5660	0
590	20250402	110200	288160	5660	5660	5660	5660	0
591	20250402	110100	288160	5660	5660	5660	5660	0
592	20250402	110000	288160	5660	5660	5660	5660	0
593	20250402	105900	288160	5660	5660	5660	5660	0
594	20250402	105800	288160	5660	5660	5660	5660	0
595	20250402	105700	288160	5660	5660	5660	5660	0
596	20250402	105600	288160	5660	5660	5660	5660	0
597	20250402	105500	288160	5660	5660	5660	5660	0
598	20250402	105400	288160	5660	5660	5660	5660	0
599	20250402	105300	288160	5660	5660	5660	5660	0
600	20250402	105200	288160	5660	5660	5660	5660	0
601	20250402	105100	288160	5660	5660	5660	5660	0
602	20250402	105000	288160	5660	5660	5660	5660	0
603	20250402	104900	288160	5660	5660	5660	5660	0
604	20250402	104800	288160	5660	5660	5660	5660	0
605	20250402	104700	288160	5660	5660	5660	5660	0
606	20250402	104600	288160	5660	5660	5660	5660	0
607	20250402	104500	288160	5660	5660	5660	5660	0
608	20250402	104400	288160	5660	5660	5660	5660	0
609	20250402	104300	288160	5660	5660	5660	5660	0
610	20250402	104200	288160	5660	5660	5660	5660	0
611	20250402	104100	288160	5660	5660	5660	5660	0
612	20250402	104000	288160	5660	5660	5660	5660	0
613	20250402	103900	288160	5660	5660	5660	5660	0
614	20250402	103800	288160	5660	5660	5660	5660	0
615	20250402	103700	288160	5660	5660	5660	5660	0
616	20250402	103600	288160	5660	5660	5660	5660	0
617	20250402	103500	288160	5660	5660	5660	5660	0
618	20250402	103400	288160	5660	5660	5660	5660	0
619	20250402	103300	288160	5660	5660	5660	5660	0
620	20250402	103200	288160	5660	5660	5660	5660	0
621	20250402	103100	288160	5660	5660	5660	5660	0
622	20250402	103000	288160	5660	5660	5660	5660	0
623	20250402	102900	288160	5660	5660	5660	5660	0
624	20250402	102800	288160	5660	5660	5660	5660	0
625	20250402	102700	288160	5660	5660	5660	5660	0
626	20250402	102600	288160	5660	5660	5660	5660	0
627	20250402	102500	288160	5660	5660	5660	5660	0
628	20250402	102400	288160	5660	5660	5660	5660	0
629	20250402	102300	288160	5660	5660	5660	5660	0
630	20250402	102200	288160	5660	5660	5660	5660	0
631	20250402	102100	288160	5660	5660	5660	5660	0
632	20250402	102000	288160	5660	5660	5660	5660	0
633	20250402	101900	288160	5660	5660	5660	5660	0
634	20250402	101800	288160	5660	5660	5660	5660	0
635	20250402	101700	288160	5660	5660	5660	5660	0
636	20250402	101600	288160	5660	5660	5660	5660	0
637	20250402	101500	288160	5660	5660	5660	5660	0
638	20250402	101400	288160	5660	5660	5660	5660	0
639	20250402	101300	288160	5660	5660	5660	5660	0
640	20250402	101200	288160	5660	5660	5660	5660	0
641	20250402	101100	288160	5660	5660	5660	5660	0
642	20250402	101000	288160	5660	5660	5660	5660	0
643	20250402	100900	288160	5660	5660	5660	5660	0
644	20250402	100800	288160	5660	5660	5660	5660	0
645	20250402	100700	288160	5660	5660	5660	5660	0
646	20250402	100600	288160	5660	5660	5660	5660	0
647	20250402	100500	288160	5660	5660	5660	5660	0
648	20250402	100400	288160	5660	5660	5660	5660	0
649	20250402	100300	288160	5660	5660	5660	5660	0
650	20250402	100200	288160	5660	5660	5660	5660	0
651	20250402	100100	288160	5660	5660	5660	5660	0
652	20250402	100000	288160	5660	5660	5660	5660	0
653	20250402	095900	288160	5660	5660	5660	5660	0
654	20250402	095800	288160	5660	5660	5660	5660	0
655	20250402	095700	288160	5660	5660	5660	5660	0
656	20250402	095600	288160	5660	5660	5660	5660	0
657	20250402	095500	288160	5660	5660	5660	5660	0
658	20250402	095400	288160	5660	5660	5660	5660	0
659	20250402	095300	288160	5660	5660	5660	5660	0
660	20250402	095200	288160	5660	5660	5660	5660	0
661	20250402	095100	288160	5660	5660	5660	5660	0
662	20250402	095000	288160	5660	5660	5660	5660	0
663	20250402	094900	288160	5660	5660	5660	5660	0
664	20250402	094800	288160	5660	5660	5660	5660	0
665	20250402	094700	288160	5660	5660	5660	5660	0
666	20250402	094600	288160	5660	5660	5660	5660	0
667	20250402	094500	288160	5660	5660	5660	5660	0
668	20250402	094400	288160	5660	5660	5660	5660	0
669	20250402	094300	288160	5660	5660	5660	5660	0
670	20250402	094200	288160	5660	5660	5660	5660	0
671	20250402	094100	288160	5660	5660	5660	5660	0
672	20250402	094000	288160	5660	5660	5660	5660	0
673	20250402	093900	288160	5660	5660	5660	5660	0
674	20250402	093800	288160	5660	5660	5660	5660	0
675	20250402	093700	288160	5660	5660	5660	5660	0
676	20250402	093600	288160	5660	5660	5660	5660	0
677	20250402	093500	288160	5660	5660	5660	5660	0
678	20250402	093400	288160	5660	5660	5660	5660	0
679	20250402	093300	288160	5660	5660	5660	5660	0
680	20250402	093200	288160	5660	5660	5660	5660	0
681	20250402	093100	288160	5660	5660	5660	5660	0
682	20250402	093000	288160	5660	5660	5660	5660	0
683	20250402	092900	288160	5660	5660	5660	5660	0
684	20250402	092800	288160	5660	5660	5660	5660	0
685	20250402	092700	288160	5660	5660	5660	5660	0
686	20250402	092600	288160	5660	5660	5660	5660	0
687	20250402	092500	288160	5660	5660	5660	5660	0
688	20250402	092400	288160	5660	5660	5660	5660	0
689	20250402	092300	288160	5660	5660	5660	5660	0
690	20250402	092200	288160	5660	5660	5660	5660	0
691	20250402	092100	288160	5660	5660	5660	5660	0
692	20250402	092000	288160	5660	5660	5660	5660	0
693	20250402	091900	288160	5660	5660	5660	5660	0
694	20250402	091800	288160	5660	5660	5660	5660	0
695	20250402	091700	288160	5660	5660	5660	5660	0
696	20250402	091600	288160	5660	5660	5660	5660	0
697	20250402	091500	288160	5660	5660	5660	5660	0
698	20250402	091400	288160	5660	5660	5660	5660	0
699	20250402	091300	288160	5660	5660	5660	5660	0
700	20250402	091200	288160	5660	5660	5660	5660	0
701	20250402	091100	288160	5660	5660	5660	5660	0
702	20250402	091000	288160	5660	5660	5660	5660	0
703	20250402	090900	288160	5660	5660	5660	5660	0
704	20250402	090800	288160	5660	5660	5660	5660	0
705	20250402	090700	288160	5660	5660	5660	5660	0
706	20250402	090600	288160	5660	5660	5660	5660	0
707	20250402	090500	288160	5660	5650	5660	5650	51
708	20250402	090400	0	5660	5660	5660	5660	0
709	20250402	090300	0	5660	5660	5660	5660	0
710	20250402	090200	0	5660	5660	5660	5660	0
711	20250402	090100	0	5660	5660	5660	5660	0
712	20250402	090000	0	5660	5660	5660	5660	0