KissMeData/236030/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202700	115696	999	920	999	920	14
3	20250403	202600	115696	999	999	999	999	0
4	20250403	202500	115696	999	999	999	999	0
5	20250403	202400	115696	999	999	999	999	0
6	20250403	202300	115696	999	999	999	999	0
7	20250403	202200	115696	999	999	999	999	0
8	20250403	202100	115696	999	999	999	999	0
9	20250403	202000	115696	999	999	999	999	0
10	20250403	201900	115696	999	999	999	999	0
11	20250403	201800	115696	999	999	999	999	0
12	20250403	201700	115696	999	999	999	999	0
13	20250403	201600	115696	999	999	999	999	0
14	20250403	201500	115696	999	999	999	999	0
15	20250403	201400	115696	999	999	999	999	0
16	20250403	201300	115696	999	999	999	999	0
17	20250403	201200	115696	999	999	999	999	0
18	20250403	201100	115696	999	999	999	999	0
19	20250403	201000	115696	999	999	999	999	0
20	20250403	200900	115696	999	999	999	999	0
21	20250403	200800	115696	999	999	999	999	0
22	20250403	200700	115696	999	999	999	999	0
23	20250403	200600	115696	999	999	999	999	0
24	20250403	200500	115696	999	999	999	999	0
25	20250403	200400	115696	999	999	999	999	0
26	20250403	200300	115696	999	999	999	999	0
27	20250403	200200	115696	999	999	999	999	0
28	20250403	200100	115696	999	999	999	999	0
29	20250403	200000	115696	999	999	999	999	0
30	20250403	195900	115696	999	999	999	999	0
31	20250403	195800	115696	999	999	999	999	0
32	20250403	195700	115696	999	920	999	920	14
33	20250403	195600	115696	999	999	999	999	0
34	20250403	195500	115696	999	999	999	999	0
35	20250403	195400	115696	999	999	999	999	0
36	20250403	195300	115696	999	999	999	999	0
37	20250403	195200	115696	999	999	999	999	0
38	20250403	195100	115696	999	999	999	999	0
39	20250403	195000	115696	999	999	999	999	0
40	20250403	194900	115696	999	999	999	999	0
41	20250403	194800	115696	999	999	999	999	0
42	20250403	194700	115696	999	999	999	999	0
43	20250403	194600	115696	999	999	999	999	0
44	20250403	194500	115696	999	999	999	999	0
45	20250403	194400	115696	999	999	999	999	0
46	20250403	194300	115696	999	999	999	999	0
47	20250403	194200	115696	999	999	999	999	0
48	20250403	194100	115696	999	999	999	999	0
49	20250403	194000	115696	999	999	999	999	0
50	20250403	193900	115696	999	999	999	999	0
51	20250403	193800	115696	999	999	999	999	0
52	20250403	193700	115696	999	999	999	999	0
53	20250403	193600	115696	999	999	999	999	0
54	20250403	193500	115696	999	999	999	999	0
55	20250403	193400	115696	999	999	999	999	0
56	20250403	193300	115696	999	999	999	999	0
57	20250403	193200	115696	999	999	999	999	0
58	20250403	193100	115696	999	999	999	999	0
59	20250403	193000	115696	999	999	999	999	0
60	20250403	192900	115696	999	999	999	999	0
61	20250403	192800	115696	999	999	999	999	0
62	20250403	192700	115696	999	920	999	920	14
63	20250403	192600	115696	999	999	999	999	0
64	20250403	192500	115696	999	999	999	999	0
65	20250403	192400	115696	999	999	999	999	0
66	20250403	192300	115696	999	999	999	999	0
67	20250403	192200	115696	999	999	999	999	0
68	20250403	192100	115696	999	999	999	999	0
69	20250403	192000	115696	999	999	999	999	0
70	20250403	191900	115696	999	999	999	999	0
71	20250403	191800	115696	999	999	999	999	0
72	20250403	191700	115696	999	999	999	999	0
73	20250403	191600	115696	999	999	999	999	0
74	20250403	191500	115696	999	999	999	999	0
75	20250403	191400	115696	999	999	999	999	0
76	20250403	191300	115696	999	999	999	999	0
77	20250403	191200	115696	999	999	999	999	0
78	20250403	191100	115696	999	999	999	999	0
79	20250403	191000	115696	999	999	999	999	0
80	20250403	190900	115696	999	999	999	999	0
81	20250403	190800	115696	999	999	999	999	0
82	20250403	190700	115696	999	999	999	999	0
83	20250403	190600	115696	999	999	999	999	0
84	20250403	190500	115696	999	999	999	999	0
85	20250403	190400	115696	999	999	999	999	0
86	20250403	190300	115696	999	999	999	999	0
87	20250403	190200	115696	999	999	999	999	0
88	20250403	190100	115696	999	999	999	999	0
89	20250403	190000	115696	999	999	999	999	0
90	20250403	185900	115696	999	999	999	999	0
91	20250403	185800	115696	999	999	999	999	0
92	20250403	185700	115696	999	920	999	920	14
93	20250403	185600	115696	999	999	999	999	0
94	20250403	185500	115696	999	999	999	999	0
95	20250403	185400	115696	999	999	999	999	0
96	20250403	185300	115696	999	999	999	999	0
97	20250403	185200	115696	999	999	999	999	0
98	20250403	185100	115696	999	999	999	999	0
99	20250403	185000	115696	999	999	999	999	0
100	20250403	184900	115696	999	999	999	999	0
101	20250403	184800	115696	999	999	999	999	0
102	20250403	184700	115696	999	999	999	999	0
103	20250403	184600	115696	999	999	999	999	0
104	20250403	184500	115696	999	999	999	999	0
105	20250403	184400	115696	999	999	999	999	0
106	20250403	184300	115696	999	999	999	999	0
107	20250403	184200	115696	999	999	999	999	0
108	20250403	184100	115696	999	999	999	999	0
109	20250403	184000	115696	999	999	999	999	0
110	20250403	183900	115696	999	999	999	999	0
111	20250403	183800	115696	999	999	999	999	0
112	20250403	183700	115696	999	999	999	999	0
113	20250403	183600	115696	999	999	999	999	0
114	20250403	183500	115696	999	999	999	999	0
115	20250403	183400	115696	999	999	999	999	0
116	20250403	183300	115696	999	999	999	999	0
117	20250403	183200	115696	999	999	999	999	0
118	20250403	183100	115696	999	999	999	999	0
119	20250403	183000	115696	999	999	999	999	0
120	20250403	182900	115696	999	999	999	999	0
121	20250403	182800	115696	999	999	999	999	0
122	20250403	182700	115696	999	920	999	920	14
123	20250403	182600	115696	999	999	999	999	0
124	20250403	182500	115696	999	999	999	999	0
125	20250403	182400	115696	999	999	999	999	0
126	20250403	182300	115696	999	999	999	999	0
127	20250403	182200	115696	999	999	999	999	0
128	20250403	182100	115696	999	999	999	999	0
129	20250403	182000	115696	999	999	999	999	0
130	20250403	181900	115696	999	999	999	999	0
131	20250403	181800	115696	999	999	999	999	0
132	20250403	181700	115696	999	999	999	999	0
133	20250403	181600	115696	999	999	999	999	0
134	20250403	181500	115696	999	999	999	999	0
135	20250403	181400	115696	999	999	999	999	0
136	20250403	181300	115696	999	999	999	999	0
137	20250403	181200	115696	999	999	999	999	0
138	20250403	181100	115696	999	999	999	999	0
139	20250403	181000	115696	999	999	999	999	0
140	20250403	180900	115696	999	999	999	999	0
141	20250403	180800	115696	999	999	999	999	0
142	20250403	180700	115696	999	999	999	999	0
143	20250403	180600	115696	999	999	999	999	0
144	20250403	180500	115696	999	999	999	999	0
145	20250403	180400	115696	999	999	999	999	0
146	20250403	180300	115696	999	999	999	999	0
147	20250403	180200	115696	999	999	999	999	0
148	20250403	180100	115696	999	999	999	999	0
149	20250403	180000	115696	999	999	999	999	0
150	20250403	175900	115696	999	999	999	999	0
151	20250403	175800	115696	999	999	999	999	0
152	20250403	175700	115696	999	920	999	920	14
153	20250403	175600	115696	999	999	999	999	0
154	20250403	175500	115696	999	999	999	999	0
155	20250403	175400	115696	999	999	999	999	0
156	20250403	175300	115696	999	999	999	999	0
157	20250403	175200	115696	999	999	999	999	0
158	20250403	175100	115696	999	999	999	999	0
159	20250403	175000	115696	999	999	999	999	0
160	20250403	174900	115696	999	999	999	999	0
161	20250403	174800	115696	999	999	999	999	0
162	20250403	174700	115696	999	999	999	999	0
163	20250403	174600	115696	999	999	999	999	0
164	20250403	174500	115696	999	999	999	999	0
165	20250403	174400	115696	999	999	999	999	0
166	20250403	174300	115696	999	999	999	999	0
167	20250403	174200	115696	999	999	999	999	0
168	20250403	174100	115696	999	999	999	999	0
169	20250403	174000	115696	999	999	999	999	0
170	20250403	173900	115696	999	999	999	999	0
171	20250403	173800	115696	999	999	999	999	0
172	20250403	173700	115696	999	999	999	999	0
173	20250403	173600	115696	999	999	999	999	0
174	20250403	173500	115696	999	999	999	999	0
175	20250403	173400	115696	999	999	999	999	0
176	20250403	173300	115696	999	999	999	999	0
177	20250403	173200	115696	999	999	999	999	0
178	20250403	173100	115696	999	999	999	999	0
179	20250403	173000	115696	999	999	999	999	0
180	20250403	172900	115696	999	999	999	999	0
181	20250403	172800	115696	999	999	999	999	0
182	20250403	172700	115696	999	920	999	920	14
183	20250403	172600	115696	999	999	999	999	0
184	20250403	172500	115696	999	999	999	999	0
185	20250403	172400	115696	999	999	999	999	0
186	20250403	172300	115696	999	999	999	999	0
187	20250403	172200	115696	999	999	999	999	0
188	20250403	172100	115696	999	999	999	999	0
189	20250403	172000	115696	999	999	999	999	0
190	20250403	171900	115696	999	999	999	999	0
191	20250403	171800	115696	999	999	999	999	0
192	20250403	171700	115696	999	999	999	999	0
193	20250403	171600	115696	999	999	999	999	0
194	20250403	171500	115696	999	999	999	999	0
195	20250403	171400	115696	999	999	999	999	0
196	20250403	171300	115696	999	999	999	999	0
197	20250403	171200	115696	999	999	999	999	0
198	20250403	171100	115696	999	999	999	999	0
199	20250403	171000	115696	999	999	999	999	0
200	20250403	170900	115696	999	999	999	999	0
201	20250403	170800	115696	999	999	999	999	0
202	20250403	170700	115696	999	999	999	999	0
203	20250403	170600	115696	999	999	999	999	0
204	20250403	170500	115696	999	999	999	999	0
205	20250403	170400	115696	999	999	999	999	0
206	20250403	170300	115696	999	999	999	999	0
207	20250403	170200	115696	999	999	999	999	0
208	20250403	170100	115696	999	999	999	999	0
209	20250403	170000	115696	999	999	999	999	0
210	20250403	165900	115696	999	999	999	999	0
211	20250403	165800	115696	999	999	999	999	0
212	20250403	165700	115696	999	920	999	920	14
213	20250403	165600	115696	999	999	999	999	0
214	20250403	165500	115696	999	999	999	999	0
215	20250403	165400	115696	999	999	999	999	0
216	20250403	165300	115696	999	999	999	999	0
217	20250403	165200	115696	999	999	999	999	0
218	20250403	165100	115696	999	999	999	999	0
219	20250403	165000	115696	999	999	999	999	0
220	20250403	164900	115696	999	999	999	999	0
221	20250403	164800	115696	999	999	999	999	0
222	20250403	164700	115696	999	999	999	999	0
223	20250403	164600	115696	999	999	999	999	0
224	20250403	164500	115696	999	999	999	999	0
225	20250403	164400	115696	999	999	999	999	0
226	20250403	164300	115696	999	999	999	999	0
227	20250403	164200	115696	999	999	999	999	0
228	20250403	164100	115696	999	999	999	999	0
229	20250403	164000	115696	999	999	999	999	0
230	20250403	163900	115696	999	999	999	999	0
231	20250403	163800	115696	999	999	999	999	0
232	20250403	163700	115696	999	999	999	999	0
233	20250403	163600	115696	999	999	999	999	0
234	20250403	163500	115696	999	999	999	999	0
235	20250403	163400	115696	999	999	999	999	0
236	20250403	163300	115696	999	999	999	999	0
237	20250403	163200	115696	999	999	999	999	0
238	20250403	163100	115696	999	999	999	999	0
239	20250403	163000	115696	999	999	999	999	0
240	20250403	162900	115696	999	999	999	999	0
241	20250403	162800	115696	999	999	999	999	0
242	20250403	162700	115696	999	920	999	920	14
243	20250403	162600	115696	999	999	999	999	0
244	20250403	162500	115696	999	999	999	999	0
245	20250403	162400	115696	999	999	999	999	0
246	20250403	162300	115696	999	999	999	999	0
247	20250403	162200	115696	999	999	999	999	0
248	20250403	162100	115696	999	999	999	999	0
249	20250403	162000	115696	999	999	999	999	0
250	20250403	161900	115696	999	999	999	999	0
251	20250403	161800	115696	999	999	999	999	0
252	20250403	161700	115696	999	999	999	999	0
253	20250403	161600	115696	999	999	999	999	0
254	20250403	161500	115696	999	999	999	999	0
255	20250403	161400	115696	999	999	999	999	0
256	20250403	161300	115696	999	999	999	999	0
257	20250403	161200	115696	999	999	999	999	0
258	20250403	161100	115696	999	999	999	999	0
259	20250403	161000	115696	999	999	999	999	0
260	20250403	160900	115696	999	999	999	999	0
261	20250403	160800	115696	999	999	999	999	0
262	20250403	160700	115696	999	999	999	999	0
263	20250403	160600	115696	999	999	999	999	0
264	20250403	160500	115696	999	999	999	999	0
265	20250403	160400	115696	999	999	999	999	0
266	20250403	160300	115696	999	999	999	999	0
267	20250403	160200	115696	999	999	999	999	0
268	20250403	160100	115696	999	999	999	999	0
269	20250403	160000	115696	999	999	999	999	0
270	20250403	155900	115696	999	999	999	999	0
271	20250403	155800	115696	999	999	999	999	0
272	20250403	155700	115696	999	920	999	920	14
273	20250403	155600	115696	999	999	999	999	0
274	20250403	155500	115696	999	999	999	999	0
275	20250403	155400	115696	999	999	999	999	0
276	20250403	155300	115696	999	999	999	999	0
277	20250403	155200	115696	999	999	999	999	0
278	20250403	155100	115696	999	999	999	999	0
279	20250403	155000	115696	999	999	999	999	0
280	20250403	154900	115696	999	999	999	999	0
281	20250403	154800	115696	999	999	999	999	0
282	20250403	154700	115696	999	999	999	999	0
283	20250403	154600	115696	999	999	999	999	0
284	20250403	154500	115696	999	999	999	999	0
285	20250403	154400	115696	999	999	999	999	0
286	20250403	154300	115696	999	999	999	999	0
287	20250403	154200	115696	999	999	999	999	0
288	20250403	154100	115696	999	999	999	999	0
289	20250403	154000	115696	999	999	999	999	0
290	20250403	153900	115696	999	999	999	999	0
291	20250403	153800	115696	999	999	999	999	0
292	20250403	153700	115696	999	999	999	999	0
293	20250403	153600	115696	999	999	999	999	0
294	20250403	153500	115696	999	999	999	999	0
295	20250403	153400	115696	999	999	999	999	0
296	20250403	153300	115696	999	999	999	999	0
297	20250403	153200	115696	999	999	999	999	0
298	20250403	153100	115696	999	999	999	999	0
299	20250403	153000	115696	999	999	999	999	0
300	20250403	152900	115696	999	999	999	999	0
301	20250403	152800	115696	999	999	999	999	0
302	20250403	152700	115696	999	999	999	999	0
303	20250403	152600	115696	999	999	999	999	0
304	20250403	152500	115696	999	999	999	999	0
305	20250403	152400	115696	999	999	999	999	0
306	20250403	152300	115696	999	999	999	999	0
307	20250403	152200	115696	999	999	999	999	0
308	20250403	152100	115696	999	999	999	999	0
309	20250403	152000	115696	999	999	999	999	0
310	20250403	151900	115696	999	999	999	999	0
311	20250403	151800	115696	999	999	999	999	0
312	20250403	151700	115696	999	999	999	999	0
313	20250403	151600	115696	999	999	999	999	0
314	20250403	151500	115696	999	999	999	999	0
315	20250403	151400	115696	999	999	999	999	0
316	20250403	151300	115696	999	999	999	999	0
317	20250403	151200	115696	999	999	999	999	0
318	20250403	151100	115696	999	999	999	999	0
319	20250403	151000	115696	999	999	999	999	0
320	20250403	150900	115696	999	999	999	999	0
321	20250403	150800	115696	999	999	999	999	0
322	20250403	150700	115696	999	999	999	999	0
323	20250403	150600	115696	999	999	999	999	0
324	20250403	150500	115696	999	999	999	999	0
325	20250403	150400	115696	999	999	999	999	0
326	20250403	150300	115696	999	999	999	999	0
327	20250403	150200	115696	999	999	999	999	0
328	20250403	150100	115696	999	999	999	999	0
329	20250403	150000	115696	999	999	999	999	0
330	20250403	145900	115696	999	999	999	999	0
331	20250403	145800	115696	999	999	999	999	0
332	20250403	145700	115696	999	999	999	999	0
333	20250403	145600	115696	999	999	999	999	0
334	20250403	145500	115696	999	999	999	999	0
335	20250403	145400	115696	999	999	999	999	0
336	20250403	145300	115696	999	999	999	999	0
337	20250403	145200	115696	999	999	999	999	0
338	20250403	145100	115696	999	999	999	999	0
339	20250403	145000	115696	999	999	999	999	0
340	20250403	144900	115696	999	999	999	999	0
341	20250403	144800	115696	999	999	999	999	0
342	20250403	144700	115696	999	999	999	999	0
343	20250403	144600	115696	999	999	999	999	0
344	20250403	144500	115696	999	999	999	999	0
345	20250403	144400	115696	999	999	999	999	0
346	20250403	144300	115696	999	999	999	999	0
347	20250403	144200	115696	999	999	999	999	0
348	20250403	144100	115696	999	999	999	999	0
349	20250403	144000	115696	999	999	999	999	0
350	20250403	143900	115696	999	999	999	999	0
351	20250403	143800	115696	999	999	999	999	0
352	20250403	143700	115696	999	999	999	999	0
353	20250403	143600	115696	999	999	999	999	0
354	20250403	143500	115696	999	999	999	999	0
355	20250403	143400	115696	999	999	999	999	0
356	20250403	143300	115696	999	999	999	999	0
357	20250403	143200	115696	999	999	999	999	0
358	20250403	143100	115696	999	999	999	999	0
359	20250403	143000	115696	999	999	999	999	0
360	20250403	142900	115696	999	999	999	999	0
361	20250403	142800	115696	999	999	999	999	0
362	20250403	142700	115696	999	999	999	999	0
363	20250403	142600	115696	999	999	999	999	0
364	20250403	142500	115696	999	999	999	999	0
365	20250403	142400	115696	999	999	999	999	0
366	20250403	142300	115696	999	999	999	999	0
367	20250403	142200	115696	999	999	999	999	0
368	20250403	142100	115696	999	999	999	999	0
369	20250403	142000	115696	999	999	999	999	0
370	20250403	141900	115696	999	999	999	999	0
371	20250403	141800	115696	999	999	999	999	0
372	20250403	141700	115696	999	999	999	999	0
373	20250403	141600	115696	999	999	999	999	0
374	20250403	141500	115696	999	999	999	999	0
375	20250403	141400	115696	999	999	999	999	0
376	20250403	141300	115696	999	999	999	999	0
377	20250403	141200	115696	999	999	999	999	0
378	20250403	141100	115696	999	999	999	999	0
379	20250403	141000	115696	999	999	999	999	0
380	20250403	140900	115696	999	999	999	999	0
381	20250403	140800	115696	999	999	999	999	0
382	20250403	140700	115696	999	999	999	999	0
383	20250403	140600	115696	999	999	999	999	0
384	20250403	140500	115696	999	999	999	999	0
385	20250403	140400	115696	999	999	999	999	0
386	20250403	140300	115696	999	999	999	999	0
387	20250403	140200	115696	999	999	999	999	0
388	20250403	140100	115696	999	999	999	999	0
389	20250403	140000	115696	999	999	999	999	0
390	20250403	135900	115696	999	999	999	999	0
391	20250403	135800	115696	999	999	999	999	0
392	20250403	135700	115696	999	999	999	999	0
393	20250403	135600	115696	999	999	999	999	0
394	20250403	135500	115696	999	999	999	999	0
395	20250403	135400	115696	999	999	999	999	0
396	20250403	135300	115696	999	999	999	999	0
397	20250403	135200	115696	999	999	999	999	0
398	20250403	135100	115696	999	999	999	999	0
399	20250403	135000	115696	999	999	999	999	0
400	20250403	134900	115696	999	999	999	999	0
401	20250403	134800	115696	999	999	999	999	0
402	20250403	134700	115696	999	999	999	999	0
403	20250403	134600	115696	999	999	999	999	0
404	20250403	134500	115696	999	999	999	999	0
405	20250403	134400	115696	999	999	999	999	0
406	20250403	134300	115696	999	999	999	999	0
407	20250403	134200	115696	999	999	999	999	0
408	20250403	134100	115696	999	999	999	999	0
409	20250403	134000	115696	999	999	999	999	0
410	20250403	133900	115696	999	999	999	999	0
411	20250403	133800	115696	999	999	999	999	0
412	20250403	133700	115696	999	999	999	999	0
413	20250403	133600	115696	999	999	999	999	0
414	20250403	133500	115696	999	999	999	999	0
415	20250403	133400	115696	999	999	999	999	0
416	20250403	133300	115696	999	999	999	999	0
417	20250403	133200	115696	999	999	999	999	0
418	20250403	133100	115696	999	999	999	999	0
419	20250403	133000	115696	999	999	999	999	0
420	20250403	132900	115696	999	999	999	999	0
421	20250403	132800	115696	999	999	999	999	0
422	20250403	132700	115696	999	999	999	999	0
423	20250403	132600	115696	999	999	999	999	0
424	20250403	132500	115696	999	999	999	999	0
425	20250403	132400	115696	999	999	999	999	0
426	20250403	132300	115696	999	999	999	999	0
427	20250403	132200	115696	999	999	999	999	0
428	20250403	132100	115696	999	999	999	999	0
429	20250403	132000	115696	999	999	999	999	0
430	20250403	131900	115696	999	999	999	999	0
431	20250403	131800	115696	999	999	999	999	0
432	20250403	131700	115696	999	999	999	999	0
433	20250403	131600	115696	999	999	999	999	0
434	20250403	131500	115696	999	999	999	999	0
435	20250403	131400	115696	999	999	999	999	0
436	20250403	131300	115696	999	999	999	999	0
437	20250403	131200	115696	999	999	999	999	0
438	20250403	131100	115696	999	999	999	999	0
439	20250403	131000	115696	999	999	999	999	0
440	20250403	130900	115696	999	999	999	999	0
441	20250403	130800	115696	999	999	999	999	0
442	20250403	130700	115696	999	999	999	999	0
443	20250403	130600	115696	999	999	999	999	0
444	20250403	130500	115696	999	999	999	999	0
445	20250403	130400	115696	999	999	999	999	0
446	20250403	130300	115696	999	999	999	999	0
447	20250403	130200	115696	999	999	999	999	0
448	20250403	130100	115696	999	999	999	999	0
449	20250403	130000	115696	999	999	999	999	0
450	20250403	125900	115696	999	999	999	999	0
451	20250403	125800	115696	999	999	999	999	0
452	20250403	125700	115696	999	999	999	999	0
453	20250403	125600	115696	999	999	999	999	0
454	20250403	125500	115696	999	999	999	999	0
455	20250403	125400	115696	999	999	999	999	0
456	20250403	125300	115696	999	999	999	999	0
457	20250403	125200	115696	999	999	999	999	0
458	20250403	125100	115696	999	999	999	999	0
459	20250403	125000	115696	999	999	999	999	0
460	20250403	124900	115696	999	999	999	999	0
461	20250403	124800	115696	999	999	999	999	0
462	20250403	124700	115696	999	999	999	999	0
463	20250403	124600	115696	999	999	999	999	0
464	20250403	124500	115696	999	999	999	999	0
465	20250403	124400	115696	999	999	999	999	0
466	20250403	124300	115696	999	999	999	999	0
467	20250403	124200	115696	999	999	999	999	0
468	20250403	124100	115696	999	999	999	999	0
469	20250403	124000	115696	999	999	999	999	0
470	20250403	123900	115696	999	999	999	999	0
471	20250403	123800	115696	999	999	999	999	0
472	20250403	123700	115696	999	999	999	999	0
473	20250403	123600	115696	999	999	999	999	0
474	20250403	123500	115696	999	999	999	999	0
475	20250403	123400	115696	999	999	999	999	0
476	20250403	123300	115696	999	999	999	999	0
477	20250403	123200	115696	999	999	999	999	0
478	20250403	123100	115696	999	999	999	999	0
479	20250403	123000	115696	999	999	999	999	0
480	20250403	122900	115696	999	999	999	999	0
481	20250403	122800	115696	999	999	999	999	0
482	20250403	122700	115696	999	999	999	999	0
483	20250403	122600	115696	999	999	999	999	0
484	20250403	122500	115696	999	999	999	999	0
485	20250403	122400	115696	999	999	999	999	0
486	20250403	122300	115696	999	999	999	999	0
487	20250403	122200	115696	999	999	999	999	0
488	20250403	122100	115696	999	999	999	999	0
489	20250403	122000	115696	999	999	999	999	0
490	20250403	121900	115696	999	999	999	999	0
491	20250403	121800	115696	999	999	999	999	0
492	20250403	121700	115696	999	999	999	999	0
493	20250403	121600	115696	999	999	999	999	0
494	20250403	121500	115696	999	999	999	999	0
495	20250403	121400	115696	999	999	999	999	0
496	20250403	121300	115696	999	999	999	999	0
497	20250403	121200	115696	999	999	999	999	0
498	20250403	121100	115696	999	999	999	999	0
499	20250403	121000	115696	999	999	999	999	0
500	20250403	120900	115696	999	999	999	999	0
501	20250403	120800	115696	999	999	999	999	0
502	20250403	120700	115696	999	999	999	999	0
503	20250403	120600	115696	999	999	999	999	0
504	20250403	120500	115696	999	999	999	999	0
505	20250403	120400	115696	999	999	999	999	0
506	20250403	120300	115696	999	999	999	999	0
507	20250403	120200	115696	999	999	999	999	0
508	20250403	120100	115696	999	999	999	999	0
509	20250403	120000	115696	999	999	999	999	0
510	20250403	115900	115696	999	999	999	999	0
511	20250403	115800	115696	999	999	999	999	0
512	20250403	115700	115696	999	999	999	999	0
513	20250403	115600	115696	999	999	999	999	0
514	20250403	115500	115696	999	999	999	999	0
515	20250403	115400	115696	999	999	999	999	0
516	20250403	115300	115696	999	999	999	999	0
517	20250403	115200	115696	999	999	999	999	0
518	20250403	115100	115696	999	999	999	999	0
519	20250403	115000	115696	999	999	999	999	0
520	20250403	114900	115696	999	999	999	999	0
521	20250403	114800	115696	999	999	999	999	0
522	20250403	114700	115696	999	999	999	999	0
523	20250403	114600	115696	999	999	999	999	0
524	20250403	114500	115696	999	999	999	999	0
525	20250403	114400	115696	999	999	999	999	0
526	20250403	114300	115696	999	999	999	999	0
527	20250403	114200	115696	999	999	999	999	0
528	20250403	114100	115696	999	999	999	999	0
529	20250403	114000	115696	999	999	999	999	0
530	20250403	113900	115696	999	999	999	999	0
531	20250403	113800	115696	999	999	999	999	0
532	20250403	113700	115696	999	999	999	999	0
533	20250403	113600	115696	999	999	999	999	0
534	20250403	113500	115696	999	999	999	999	0
535	20250403	113400	115696	999	999	999	999	0
536	20250403	113300	115696	999	999	999	999	0
537	20250403	113200	115696	999	999	999	999	0
538	20250403	113100	115696	999	999	999	999	0
539	20250403	113000	115696	999	999	999	999	0
540	20250403	112900	115696	999	999	999	999	0
541	20250403	112800	115696	999	999	999	999	0
542	20250403	112700	115696	999	999	999	999	0
543	20250403	112600	115696	999	999	999	999	0
544	20250403	112500	115696	999	999	999	999	0
545	20250403	112400	115696	999	999	999	999	0
546	20250403	112300	115696	999	999	999	999	0
547	20250403	112200	115696	999	999	999	999	0
548	20250403	112100	115696	999	999	999	999	0
549	20250403	112000	115696	999	999	999	999	0
550	20250403	111900	115696	999	999	999	999	0
551	20250403	111800	115696	999	999	999	999	0
552	20250403	111700	115696	999	999	999	999	0
553	20250403	111600	115696	999	999	999	999	0
554	20250403	111500	115696	999	999	999	999	0
555	20250403	111400	115696	999	999	999	999	0
556	20250403	111300	115696	999	999	999	999	0
557	20250403	111200	115696	999	999	999	999	0
558	20250403	111100	115696	999	999	999	999	0
559	20250403	111000	115696	999	999	999	999	0
560	20250403	110900	115696	999	999	999	999	0
561	20250403	110800	115696	999	999	999	999	0
562	20250403	110700	115696	999	999	999	999	0
563	20250403	110600	115696	999	999	999	999	0
564	20250403	110500	115696	999	999	999	999	0
565	20250403	110400	115696	999	999	999	999	0
566	20250403	110300	115696	999	999	999	999	0
567	20250403	110200	115696	999	999	999	999	0
568	20250403	110100	115696	999	999	999	999	0
569	20250403	110000	115696	999	999	999	999	0
570	20250403	105900	115696	999	999	999	999	0
571	20250403	105800	115696	999	999	999	999	0
572	20250403	105700	115696	999	999	999	999	0
573	20250403	105600	115696	999	999	999	999	0
574	20250403	105500	115696	999	999	999	999	0
575	20250403	105400	115696	999	999	999	999	0
576	20250403	105300	115696	999	999	999	999	0
577	20250403	105200	115696	999	999	999	999	0
578	20250403	105100	115696	999	999	999	999	0
579	20250403	105000	115696	999	999	999	999	0
580	20250403	104900	115696	999	999	999	999	0
581	20250403	104800	115696	999	999	999	999	0
582	20250403	104700	115696	999	999	999	999	0
583	20250403	104600	115696	999	999	999	999	0
584	20250403	104500	115696	999	999	999	999	0
585	20250403	104400	115696	999	999	999	999	0
586	20250403	104300	115696	999	999	999	999	0
587	20250403	104200	115696	999	999	999	999	0
588	20250403	104100	115696	999	999	999	999	0
589	20250403	104000	115696	999	999	999	999	0
590	20250403	103900	115696	999	999	999	999	0
591	20250403	103800	115696	999	999	999	999	0
592	20250403	103700	115696	999	999	999	999	0
593	20250403	103600	115696	999	999	999	999	0
594	20250403	103500	115696	999	999	999	999	0
595	20250403	103400	115696	999	999	999	999	0
596	20250403	103300	115696	999	999	999	999	0
597	20250403	103200	115696	999	999	999	999	0
598	20250403	103100	115696	999	999	999	999	0
599	20250403	103000	115696	999	999	999	999	0
600	20250403	102900	115696	999	999	999	999	0
601	20250403	102800	115696	999	999	999	999	0
602	20250403	102700	115696	999	999	999	999	0
603	20250403	102600	115696	999	999	999	999	0
604	20250403	102500	115696	999	999	999	999	0
605	20250403	102400	115696	999	999	999	999	0
606	20250403	102300	115696	999	999	999	999	0
607	20250403	102200	115696	999	999	999	999	0
608	20250403	102100	115696	999	999	999	999	0
609	20250403	102000	115696	999	999	999	999	0
610	20250403	101900	115696	999	999	999	999	0
611	20250403	101800	115696	999	999	999	999	0
612	20250403	101700	115696	999	999	999	999	0
613	20250403	101600	115696	999	999	999	999	0
614	20250403	101500	115696	999	999	999	999	0
615	20250403	101400	115696	999	999	999	999	0
616	20250403	101300	115696	999	999	999	999	0
617	20250403	101200	115696	999	999	999	999	0
618	20250403	101100	115696	999	999	999	999	0
619	20250403	101000	115696	999	999	999	999	0
620	20250403	100900	115696	999	999	999	999	0
621	20250403	100800	115696	999	999	999	999	0
622	20250403	100700	115696	999	999	999	999	0
623	20250403	100600	115696	999	999	999	999	0
624	20250403	100500	115696	999	999	999	999	0
625	20250403	100400	115696	999	999	999	999	0
626	20250403	100300	115696	999	999	999	999	0
627	20250403	100200	115696	999	999	999	999	0
628	20250403	100100	115696	999	999	999	999	0
629	20250403	100000	115696	999	999	999	999	0
630	20250403	095900	115696	999	999	999	999	0
631	20250403	095800	115696	999	999	999	999	0
632	20250403	095700	115696	999	999	999	999	0
633	20250403	095600	115696	999	999	999	999	0
634	20250403	095500	115696	999	999	999	999	0
635	20250403	095400	115696	999	999	999	999	0
636	20250403	095300	115696	999	999	999	999	0
637	20250403	095200	115696	999	999	999	999	0
638	20250403	095100	115696	999	999	999	999	0
639	20250403	095000	115696	999	999	999	999	0
640	20250403	094900	115696	999	999	999	999	0
641	20250403	094800	115696	999	999	999	999	0
642	20250403	094700	115696	999	999	999	999	0
643	20250403	094600	115696	999	999	999	999	0
644	20250403	094500	115696	999	999	999	999	0
645	20250403	094400	115696	999	999	999	999	0
646	20250403	094300	115696	999	999	999	999	0
647	20250403	094200	115696	999	999	999	999	0
648	20250403	094100	115696	999	999	999	999	0
649	20250403	094000	115696	999	999	999	999	0
650	20250403	093900	115696	999	999	999	999	0
651	20250403	093800	115696	999	999	999	999	0
652	20250403	093700	115696	999	999	999	999	0
653	20250403	093600	115696	999	999	999	999	0
654	20250403	093500	115696	999	999	999	999	0
655	20250403	093400	115696	999	999	999	999	0
656	20250403	093300	115696	999	999	999	999	0
657	20250403	093200	115696	999	999	999	999	0
658	20250403	093100	115696	999	999	999	999	0
659	20250403	093000	115696	999	999	999	999	0
660	20250403	092900	115696	999	999	999	999	0
661	20250403	092800	115696	999	999	999	999	0
662	20250403	092700	115696	999	999	999	999	0
663	20250403	092600	115696	999	999	999	999	0
664	20250403	092500	115696	999	999	999	999	0
665	20250403	092400	115696	999	999	999	999	0
666	20250403	092300	115696	999	920	999	920	14
667	20250403	092200	102500	850	850	850	850	0
668	20250403	092100	102500	850	850	850	850	0
669	20250403	092000	102500	850	850	850	850	0
670	20250403	091900	102500	850	850	850	850	100
671	20250403	091800	17500	850	850	850	850	0
672	20250403	091700	17500	850	850	850	850	10
673	20250403	091600	9000	900	900	900	900	10
674	20250403	091500	0	1000	1000	1000	1000	0
675	20250403	091400	0	1000	1000	1000	1000	0
676	20250403	091300	0	1000	1000	1000	1000	0
677	20250403	091200	0	1000	1000	1000	1000	0
678	20250403	091100	0	1000	1000	1000	1000	0
679	20250403	091000	0	1000	1000	1000	1000	0
680	20250403	090900	0	1000	1000	1000	1000	0
681	20250403	090800	0	1000	1000	1000	1000	0
682	20250403	090700	0	1000	1000	1000	1000	0
683	20250403	090600	0	1000	1000	1000	1000	0
684	20250403	090500	0	1000	1000	1000	1000	0
685	20250403	090400	0	1000	1000	1000	1000	0
686	20250403	090300	0	1000	1000	1000	1000	0
687	20250403	090200	0	1000	1000	1000	1000	0
688	20250403	090100	0	1000	1000	1000	1000	0
689	20250403	090000	0	1000	1000	1000	1000	0