KissMeData/208850/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202100	4995	4995	4995	4995	4995	1
3	20250403	202000	4995	4995	4995	4995	4995	0
4	20250403	201900	4995	4995	4995	4995	4995	0
5	20250403	201800	4995	4995	4995	4995	4995	0
6	20250403	201700	4995	4995	4995	4995	4995	0
7	20250403	201600	4995	4995	4995	4995	4995	0
8	20250403	201500	4995	4995	4995	4995	4995	0
9	20250403	201400	4995	4995	4995	4995	4995	0
10	20250403	201300	4995	4995	4995	4995	4995	0
11	20250403	201200	4995	4995	4995	4995	4995	0
12	20250403	201100	4995	4995	4995	4995	4995	0
13	20250403	201000	4995	4995	4995	4995	4995	0
14	20250403	200900	4995	4995	4995	4995	4995	0
15	20250403	200800	4995	4995	4995	4995	4995	0
16	20250403	200700	4995	4995	4995	4995	4995	0
17	20250403	200600	4995	4995	4995	4995	4995	0
18	20250403	200500	4995	4995	4995	4995	4995	0
19	20250403	200400	4995	4995	4995	4995	4995	0
20	20250403	200300	4995	4995	4995	4995	4995	0
21	20250403	200200	4995	4995	4995	4995	4995	0
22	20250403	200100	4995	4995	4995	4995	4995	0
23	20250403	200000	4995	4995	4995	4995	4995	0
24	20250403	195900	4995	4995	4995	4995	4995	0
25	20250403	195800	4995	4995	4995	4995	4995	0
26	20250403	195700	4995	4995	4995	4995	4995	0
27	20250403	195600	4995	4995	4995	4995	4995	0
28	20250403	195500	4995	4995	4995	4995	4995	0
29	20250403	195400	4995	4995	4995	4995	4995	0
30	20250403	195300	4995	4995	4995	4995	4995	0
31	20250403	195200	4995	4995	4995	4995	4995	0
32	20250403	195100	4995	4995	4995	4995	4995	1
33	20250403	195000	4995	4995	4995	4995	4995	0
34	20250403	194900	4995	4995	4995	4995	4995	0
35	20250403	194800	4995	4995	4995	4995	4995	0
36	20250403	194700	4995	4995	4995	4995	4995	0
37	20250403	194600	4995	4995	4995	4995	4995	0
38	20250403	194500	4995	4995	4995	4995	4995	0
39	20250403	194400	4995	4995	4995	4995	4995	0
40	20250403	194300	4995	4995	4995	4995	4995	0
41	20250403	194200	4995	4995	4995	4995	4995	0
42	20250403	194100	4995	4995	4995	4995	4995	0
43	20250403	194000	4995	4995	4995	4995	4995	0
44	20250403	193900	4995	4995	4995	4995	4995	0
45	20250403	193800	4995	4995	4995	4995	4995	0
46	20250403	193700	4995	4995	4995	4995	4995	0
47	20250403	193600	4995	4995	4995	4995	4995	0
48	20250403	193500	4995	4995	4995	4995	4995	0
49	20250403	193400	4995	4995	4995	4995	4995	0
50	20250403	193300	4995	4995	4995	4995	4995	0
51	20250403	193200	4995	4995	4995	4995	4995	0
52	20250403	193100	4995	4995	4995	4995	4995	0
53	20250403	193000	4995	4995	4995	4995	4995	0
54	20250403	192900	4995	4995	4995	4995	4995	0
55	20250403	192800	4995	4995	4995	4995	4995	0
56	20250403	192700	4995	4995	4995	4995	4995	0
57	20250403	192600	4995	4995	4995	4995	4995	0
58	20250403	192500	4995	4995	4995	4995	4995	0
59	20250403	192400	4995	4995	4995	4995	4995	0
60	20250403	192300	4995	4995	4995	4995	4995	0
61	20250403	192200	4995	4995	4995	4995	4995	0
62	20250403	192100	4995	4995	4995	4995	4995	1
63	20250403	192000	4995	4995	4995	4995	4995	0
64	20250403	191900	4995	4995	4995	4995	4995	0
65	20250403	191800	4995	4995	4995	4995	4995	0
66	20250403	191700	4995	4995	4995	4995	4995	0
67	20250403	191600	4995	4995	4995	4995	4995	0
68	20250403	191500	4995	4995	4995	4995	4995	0
69	20250403	191400	4995	4995	4995	4995	4995	0
70	20250403	191300	4995	4995	4995	4995	4995	0
71	20250403	191200	4995	4995	4995	4995	4995	0
72	20250403	191100	4995	4995	4995	4995	4995	0
73	20250403	191000	4995	4995	4995	4995	4995	0
74	20250403	190900	4995	4995	4995	4995	4995	0
75	20250403	190800	4995	4995	4995	4995	4995	0
76	20250403	190700	4995	4995	4995	4995	4995	0
77	20250403	190600	4995	4995	4995	4995	4995	0
78	20250403	190500	4995	4995	4995	4995	4995	0
79	20250403	190400	4995	4995	4995	4995	4995	0
80	20250403	190300	4995	4995	4995	4995	4995	0
81	20250403	190200	4995	4995	4995	4995	4995	0
82	20250403	190100	4995	4995	4995	4995	4995	0
83	20250403	190000	4995	4995	4995	4995	4995	0
84	20250403	185900	4995	4995	4995	4995	4995	0
85	20250403	185800	4995	4995	4995	4995	4995	0
86	20250403	185700	4995	4995	4995	4995	4995	0
87	20250403	185600	4995	4995	4995	4995	4995	0
88	20250403	185500	4995	4995	4995	4995	4995	0
89	20250403	185400	4995	4995	4995	4995	4995	0
90	20250403	185300	4995	4995	4995	4995	4995	0
91	20250403	185200	4995	4995	4995	4995	4995	0
92	20250403	185100	4995	4995	4995	4995	4995	1
93	20250403	185000	4995	4995	4995	4995	4995	0
94	20250403	184900	4995	4995	4995	4995	4995	0
95	20250403	184800	4995	4995	4995	4995	4995	0
96	20250403	184700	4995	4995	4995	4995	4995	0
97	20250403	184600	4995	4995	4995	4995	4995	0
98	20250403	184500	4995	4995	4995	4995	4995	0
99	20250403	184400	4995	4995	4995	4995	4995	0
100	20250403	184300	4995	4995	4995	4995	4995	0
101	20250403	184200	4995	4995	4995	4995	4995	0
102	20250403	184100	4995	4995	4995	4995	4995	0
103	20250403	184000	4995	4995	4995	4995	4995	0
104	20250403	183900	4995	4995	4995	4995	4995	0
105	20250403	183800	4995	4995	4995	4995	4995	0
106	20250403	183700	4995	4995	4995	4995	4995	0
107	20250403	183600	4995	4995	4995	4995	4995	0
108	20250403	183500	4995	4995	4995	4995	4995	0
109	20250403	183400	4995	4995	4995	4995	4995	0
110	20250403	183300	4995	4995	4995	4995	4995	0
111	20250403	183200	4995	4995	4995	4995	4995	0
112	20250403	183100	4995	4995	4995	4995	4995	0
113	20250403	183000	4995	4995	4995	4995	4995	0
114	20250403	182900	4995	4995	4995	4995	4995	0
115	20250403	182800	4995	4995	4995	4995	4995	0
116	20250403	182700	4995	4995	4995	4995	4995	0
117	20250403	182600	4995	4995	4995	4995	4995	0
118	20250403	182500	4995	4995	4995	4995	4995	0
119	20250403	182400	4995	4995	4995	4995	4995	0
120	20250403	182300	4995	4995	4995	4995	4995	0
121	20250403	182200	4995	4995	4995	4995	4995	0
122	20250403	182100	4995	4995	4995	4995	4995	1
123	20250403	182000	4995	4995	4995	4995	4995	0
124	20250403	181900	4995	4995	4995	4995	4995	0
125	20250403	181800	4995	4995	4995	4995	4995	0
126	20250403	181700	4995	4995	4995	4995	4995	0
127	20250403	181600	4995	4995	4995	4995	4995	0
128	20250403	181500	4995	4995	4995	4995	4995	0
129	20250403	181400	4995	4995	4995	4995	4995	0
130	20250403	181300	4995	4995	4995	4995	4995	0
131	20250403	181200	4995	4995	4995	4995	4995	0
132	20250403	181100	4995	4995	4995	4995	4995	0
133	20250403	181000	4995	4995	4995	4995	4995	0
134	20250403	180900	4995	4995	4995	4995	4995	0
135	20250403	180800	4995	4995	4995	4995	4995	0
136	20250403	180700	4995	4995	4995	4995	4995	0
137	20250403	180600	4995	4995	4995	4995	4995	0
138	20250403	180500	4995	4995	4995	4995	4995	0
139	20250403	180400	4995	4995	4995	4995	4995	0
140	20250403	180300	4995	4995	4995	4995	4995	0
141	20250403	180200	4995	4995	4995	4995	4995	0
142	20250403	180100	4995	4995	4995	4995	4995	0
143	20250403	180000	4995	4995	4995	4995	4995	0
144	20250403	175900	4995	4995	4995	4995	4995	0
145	20250403	175800	4995	4995	4995	4995	4995	0
146	20250403	175700	4995	4995	4995	4995	4995	0
147	20250403	175600	4995	4995	4995	4995	4995	0
148	20250403	175500	4995	4995	4995	4995	4995	0
149	20250403	175400	4995	4995	4995	4995	4995	0
150	20250403	175300	4995	4995	4995	4995	4995	0
151	20250403	175200	4995	4995	4995	4995	4995	0
152	20250403	175100	4995	4995	4995	4995	4995	1
153	20250403	175000	4995	4995	4995	4995	4995	0
154	20250403	174900	4995	4995	4995	4995	4995	0
155	20250403	174800	4995	4995	4995	4995	4995	0
156	20250403	174700	4995	4995	4995	4995	4995	0
157	20250403	174600	4995	4995	4995	4995	4995	0
158	20250403	174500	4995	4995	4995	4995	4995	0
159	20250403	174400	4995	4995	4995	4995	4995	0
160	20250403	174300	4995	4995	4995	4995	4995	0
161	20250403	174200	4995	4995	4995	4995	4995	0
162	20250403	174100	4995	4995	4995	4995	4995	0
163	20250403	174000	4995	4995	4995	4995	4995	0
164	20250403	173900	4995	4995	4995	4995	4995	0
165	20250403	173800	4995	4995	4995	4995	4995	0
166	20250403	173700	4995	4995	4995	4995	4995	0
167	20250403	173600	4995	4995	4995	4995	4995	0
168	20250403	173500	4995	4995	4995	4995	4995	0
169	20250403	173400	4995	4995	4995	4995	4995	0
170	20250403	173300	4995	4995	4995	4995	4995	0
171	20250403	173200	4995	4995	4995	4995	4995	0
172	20250403	173100	4995	4995	4995	4995	4995	0
173	20250403	173000	4995	4995	4995	4995	4995	0
174	20250403	172900	4995	4995	4995	4995	4995	0
175	20250403	172800	4995	4995	4995	4995	4995	0
176	20250403	172700	4995	4995	4995	4995	4995	0
177	20250403	172600	4995	4995	4995	4995	4995	0
178	20250403	172500	4995	4995	4995	4995	4995	0
179	20250403	172400	4995	4995	4995	4995	4995	0
180	20250403	172300	4995	4995	4995	4995	4995	0
181	20250403	172200	4995	4995	4995	4995	4995	0
182	20250403	172100	4995	4995	4995	4995	4995	1
183	20250403	172000	4995	4995	4995	4995	4995	0
184	20250403	171900	4995	4995	4995	4995	4995	0
185	20250403	171800	4995	4995	4995	4995	4995	0
186	20250403	171700	4995	4995	4995	4995	4995	0
187	20250403	171600	4995	4995	4995	4995	4995	0
188	20250403	171500	4995	4995	4995	4995	4995	0
189	20250403	171400	4995	4995	4995	4995	4995	0
190	20250403	171300	4995	4995	4995	4995	4995	0
191	20250403	171200	4995	4995	4995	4995	4995	0
192	20250403	171100	4995	4995	4995	4995	4995	0
193	20250403	171000	4995	4995	4995	4995	4995	0
194	20250403	170900	4995	4995	4995	4995	4995	0
195	20250403	170800	4995	4995	4995	4995	4995	0
196	20250403	170700	4995	4995	4995	4995	4995	0
197	20250403	170600	4995	4995	4995	4995	4995	0
198	20250403	170500	4995	4995	4995	4995	4995	0
199	20250403	170400	4995	4995	4995	4995	4995	0
200	20250403	170300	4995	4995	4995	4995	4995	0
201	20250403	170200	4995	4995	4995	4995	4995	0
202	20250403	170100	4995	4995	4995	4995	4995	0
203	20250403	170000	4995	4995	4995	4995	4995	0
204	20250403	165900	4995	4995	4995	4995	4995	0
205	20250403	165800	4995	4995	4995	4995	4995	0
206	20250403	165700	4995	4995	4995	4995	4995	0
207	20250403	165600	4995	4995	4995	4995	4995	0
208	20250403	165500	4995	4995	4995	4995	4995	0
209	20250403	165400	4995	4995	4995	4995	4995	0
210	20250403	165300	4995	4995	4995	4995	4995	0
211	20250403	165200	4995	4995	4995	4995	4995	0
212	20250403	165100	4995	4995	4995	4995	4995	1
213	20250403	165000	4995	4995	4995	4995	4995	0
214	20250403	164900	4995	4995	4995	4995	4995	0
215	20250403	164800	4995	4995	4995	4995	4995	0
216	20250403	164700	4995	4995	4995	4995	4995	0
217	20250403	164600	4995	4995	4995	4995	4995	0
218	20250403	164500	4995	4995	4995	4995	4995	0
219	20250403	164400	4995	4995	4995	4995	4995	0
220	20250403	164300	4995	4995	4995	4995	4995	0
221	20250403	164200	4995	4995	4995	4995	4995	0
222	20250403	164100	4995	4995	4995	4995	4995	0
223	20250403	164000	4995	4995	4995	4995	4995	0
224	20250403	163900	4995	4995	4995	4995	4995	0
225	20250403	163800	4995	4995	4995	4995	4995	0
226	20250403	163700	4995	4995	4995	4995	4995	0
227	20250403	163600	4995	4995	4995	4995	4995	0
228	20250403	163500	4995	4995	4995	4995	4995	0
229	20250403	163400	4995	4995	4995	4995	4995	0
230	20250403	163300	4995	4995	4995	4995	4995	0
231	20250403	163200	4995	4995	4995	4995	4995	0
232	20250403	163100	4995	4995	4995	4995	4995	0
233	20250403	163000	4995	4995	4995	4995	4995	0
234	20250403	162900	4995	4995	4995	4995	4995	0
235	20250403	162800	4995	4995	4995	4995	4995	0
236	20250403	162700	4995	4995	4995	4995	4995	0
237	20250403	162600	4995	4995	4995	4995	4995	0
238	20250403	162500	4995	4995	4995	4995	4995	0
239	20250403	162400	4995	4995	4995	4995	4995	0
240	20250403	162300	4995	4995	4995	4995	4995	0
241	20250403	162200	4995	4995	4995	4995	4995	0
242	20250403	162100	4995	4995	4995	4995	4995	1
243	20250403	162000	4995	4995	4995	4995	4995	0
244	20250403	161900	4995	4995	4995	4995	4995	0
245	20250403	161800	4995	4995	4995	4995	4995	0
246	20250403	161700	4995	4995	4995	4995	4995	0
247	20250403	161600	4995	4995	4995	4995	4995	0
248	20250403	161500	4995	4995	4995	4995	4995	0
249	20250403	161400	4995	4995	4995	4995	4995	0
250	20250403	161300	4995	4995	4995	4995	4995	0
251	20250403	161200	4995	4995	4995	4995	4995	0
252	20250403	161100	4995	4995	4995	4995	4995	0
253	20250403	161000	4995	4995	4995	4995	4995	0
254	20250403	160900	4995	4995	4995	4995	4995	0
255	20250403	160800	4995	4995	4995	4995	4995	0
256	20250403	160700	4995	4995	4995	4995	4995	0
257	20250403	160600	4995	4995	4995	4995	4995	0
258	20250403	160500	4995	4995	4995	4995	4995	0
259	20250403	160400	4995	4995	4995	4995	4995	0
260	20250403	160300	4995	4995	4995	4995	4995	0
261	20250403	160200	4995	4995	4995	4995	4995	0
262	20250403	160100	4995	4995	4995	4995	4995	0
263	20250403	160000	4995	4995	4995	4995	4995	0
264	20250403	155900	4995	4995	4995	4995	4995	0
265	20250403	155800	4995	4995	4995	4995	4995	0
266	20250403	155700	4995	4995	4995	4995	4995	0
267	20250403	155600	4995	4995	4995	4995	4995	0
268	20250403	155500	4995	4995	4995	4995	4995	0
269	20250403	155400	4995	4995	4995	4995	4995	0
270	20250403	155300	4995	4995	4995	4995	4995	0
271	20250403	155200	4995	4995	4995	4995	4995	0
272	20250403	155100	4995	4995	4995	4995	4995	1
273	20250403	155000	4995	4995	4995	4995	4995	0
274	20250403	154900	4995	4995	4995	4995	4995	0
275	20250403	154800	4995	4995	4995	4995	4995	0
276	20250403	154700	4995	4995	4995	4995	4995	0
277	20250403	154600	4995	4995	4995	4995	4995	0
278	20250403	154500	4995	4995	4995	4995	4995	0
279	20250403	154400	4995	4995	4995	4995	4995	0
280	20250403	154300	4995	4995	4995	4995	4995	0
281	20250403	154200	4995	4995	4995	4995	4995	0
282	20250403	154100	4995	4995	4995	4995	4995	0
283	20250403	154000	4995	4995	4995	4995	4995	0
284	20250403	153900	4995	4995	4995	4995	4995	0
285	20250403	153800	4995	4995	4995	4995	4995	0
286	20250403	153700	4995	4995	4995	4995	4995	0
287	20250403	153600	4995	4995	4995	4995	4995	0
288	20250403	153500	4995	4995	4995	4995	4995	0
289	20250403	153400	4995	4995	4995	4995	4995	0
290	20250403	153300	4995	4995	4995	4995	4995	0
291	20250403	153200	4995	4995	4995	4995	4995	0
292	20250403	153100	4995	4995	4995	4995	4995	0
293	20250403	153000	4995	4995	4995	4995	4995	0
294	20250403	152900	4995	4995	4995	4995	4995	0
295	20250403	152800	4995	4995	4995	4995	4995	0
296	20250403	152700	4995	4995	4995	4995	4995	0
297	20250403	152600	4995	4995	4995	4995	4995	0
298	20250403	152500	4995	4995	4995	4995	4995	0
299	20250403	152400	4995	4995	4995	4995	4995	0
300	20250403	152300	4995	4995	4995	4995	4995	0
301	20250403	152200	4995	4995	4995	4995	4995	0
302	20250403	152100	4995	4995	4995	4995	4995	0
303	20250403	152000	4995	4995	4995	4995	4995	0
304	20250403	151900	4995	4995	4995	4995	4995	0
305	20250403	151800	4995	4995	4995	4995	4995	0
306	20250403	151700	4995	4995	4995	4995	4995	0
307	20250403	151600	4995	4995	4995	4995	4995	0
308	20250403	151500	4995	4995	4995	4995	4995	0
309	20250403	151400	4995	4995	4995	4995	4995	0
310	20250403	151300	4995	4995	4995	4995	4995	0
311	20250403	151200	4995	4995	4995	4995	4995	0
312	20250403	151100	4995	4995	4995	4995	4995	0
313	20250403	151000	4995	4995	4995	4995	4995	0
314	20250403	150900	4995	4995	4995	4995	4995	0
315	20250403	150800	4995	4995	4995	4995	4995	0
316	20250403	150700	4995	4995	4995	4995	4995	0
317	20250403	150600	4995	4995	4995	4995	4995	0
318	20250403	150500	4995	4995	4995	4995	4995	0
319	20250403	150400	4995	4995	4995	4995	4995	0
320	20250403	150300	4995	4995	4995	4995	4995	0
321	20250403	150200	4995	4995	4995	4995	4995	0
322	20250403	150100	4995	4995	4995	4995	4995	0
323	20250403	150000	4995	4995	4995	4995	4995	0
324	20250403	145900	4995	4995	4995	4995	4995	0
325	20250403	145800	4995	4995	4995	4995	4995	0
326	20250403	145700	4995	4995	4995	4995	4995	0
327	20250403	145600	4995	4995	4995	4995	4995	0
328	20250403	145500	4995	4995	4995	4995	4995	0
329	20250403	145400	4995	4995	4995	4995	4995	0
330	20250403	145300	4995	4995	4995	4995	4995	0
331	20250403	145200	4995	4995	4995	4995	4995	0
332	20250403	145100	4995	4995	4995	4995	4995	0
333	20250403	145000	4995	4995	4995	4995	4995	0
334	20250403	144900	4995	4995	4995	4995	4995	0
335	20250403	144800	4995	4995	4995	4995	4995	0
336	20250403	144700	4995	4995	4995	4995	4995	0
337	20250403	144600	4995	4995	4995	4995	4995	0
338	20250403	144500	4995	4995	4995	4995	4995	0
339	20250403	144400	4995	4995	4995	4995	4995	0
340	20250403	144300	4995	4995	4995	4995	4995	0
341	20250403	144200	4995	4995	4995	4995	4995	0
342	20250403	144100	4995	4995	4995	4995	4995	0
343	20250403	144000	4995	4995	4995	4995	4995	0
344	20250403	143900	4995	4995	4995	4995	4995	0
345	20250403	143800	4995	4995	4995	4995	4995	0
346	20250403	143700	4995	4995	4995	4995	4995	0
347	20250403	143600	4995	4995	4995	4995	4995	0
348	20250403	143500	4995	4995	4995	4995	4995	0
349	20250403	143400	4995	4995	4995	4995	4995	0
350	20250403	143300	4995	4995	4995	4995	4995	0
351	20250403	143200	4995	4995	4995	4995	4995	0
352	20250403	143100	4995	4995	4995	4995	4995	0
353	20250403	143000	4995	4995	4995	4995	4995	0
354	20250403	142900	4995	4995	4995	4995	4995	0
355	20250403	142800	4995	4995	4995	4995	4995	0
356	20250403	142700	4995	4995	4995	4995	4995	0
357	20250403	142600	4995	4995	4995	4995	4995	0
358	20250403	142500	4995	4995	4995	4995	4995	0
359	20250403	142400	4995	4995	4995	4995	4995	0
360	20250403	142300	4995	4995	4995	4995	4995	0
361	20250403	142200	4995	4995	4995	4995	4995	0
362	20250403	142100	4995	4995	4995	4995	4995	0
363	20250403	142000	4995	4995	4995	4995	4995	0
364	20250403	141900	4995	4995	4995	4995	4995	0
365	20250403	141800	4995	4995	4995	4995	4995	0
366	20250403	141700	4995	4995	4995	4995	4995	0
367	20250403	141600	4995	4995	4995	4995	4995	0
368	20250403	141500	4995	4995	4995	4995	4995	0
369	20250403	141400	4995	4995	4995	4995	4995	0
370	20250403	141300	4995	4995	4995	4995	4995	0
371	20250403	141200	4995	4995	4995	4995	4995	0
372	20250403	141100	4995	4995	4995	4995	4995	0
373	20250403	141000	4995	4995	4995	4995	4995	0
374	20250403	140900	4995	4995	4995	4995	4995	0
375	20250403	140800	4995	4995	4995	4995	4995	0
376	20250403	140700	4995	4995	4995	4995	4995	0
377	20250403	140600	4995	4995	4995	4995	4995	0
378	20250403	140500	4995	4995	4995	4995	4995	0
379	20250403	140400	4995	4995	4995	4995	4995	0
380	20250403	140300	4995	4995	4995	4995	4995	0
381	20250403	140200	4995	4995	4995	4995	4995	0
382	20250403	140100	4995	4995	4995	4995	4995	0
383	20250403	140000	4995	4995	4995	4995	4995	0
384	20250403	135900	4995	4995	4995	4995	4995	0
385	20250403	135800	4995	4995	4995	4995	4995	0
386	20250403	135700	4995	4995	4995	4995	4995	0
387	20250403	135600	4995	4995	4995	4995	4995	0
388	20250403	135500	4995	4995	4995	4995	4995	0
389	20250403	135400	4995	4995	4995	4995	4995	0
390	20250403	135300	4995	4995	4995	4995	4995	0
391	20250403	135200	4995	4995	4995	4995	4995	0
392	20250403	135100	4995	4995	4995	4995	4995	0
393	20250403	135000	4995	4995	4995	4995	4995	0
394	20250403	134900	4995	4995	4995	4995	4995	0
395	20250403	134800	4995	4995	4995	4995	4995	0
396	20250403	134700	4995	4995	4995	4995	4995	0
397	20250403	134600	4995	4995	4995	4995	4995	0
398	20250403	134500	4995	4995	4995	4995	4995	0
399	20250403	134400	4995	4995	4995	4995	4995	0
400	20250403	134300	4995	4995	4995	4995	4995	0
401	20250403	134200	4995	4995	4995	4995	4995	0
402	20250403	134100	4995	4995	4995	4995	4995	0
403	20250403	134000	4995	4995	4995	4995	4995	0
404	20250403	133900	4995	4995	4995	4995	4995	0
405	20250403	133800	4995	4995	4995	4995	4995	0
406	20250403	133700	4995	4995	4995	4995	4995	0
407	20250403	133600	4995	4995	4995	4995	4995	0
408	20250403	133500	4995	4995	4995	4995	4995	0
409	20250403	133400	4995	4995	4995	4995	4995	0
410	20250403	133300	4995	4995	4995	4995	4995	0
411	20250403	133200	4995	4995	4995	4995	4995	0
412	20250403	133100	4995	4995	4995	4995	4995	0
413	20250403	133000	4995	4995	4995	4995	4995	0
414	20250403	132900	4995	4995	4995	4995	4995	0
415	20250403	132800	4995	4995	4995	4995	4995	0
416	20250403	132700	4995	4995	4995	4995	4995	0
417	20250403	132600	4995	4995	4995	4995	4995	0
418	20250403	132500	4995	4995	4995	4995	4995	0
419	20250403	132400	4995	4995	4995	4995	4995	0
420	20250403	132300	4995	4995	4995	4995	4995	0
421	20250403	132200	4995	4995	4995	4995	4995	0
422	20250403	132100	4995	4995	4995	4995	4995	0
423	20250403	132000	4995	4995	4995	4995	4995	0
424	20250403	131900	4995	4995	4995	4995	4995	0
425	20250403	131800	4995	4995	4995	4995	4995	0
426	20250403	131700	4995	4995	4995	4995	4995	0
427	20250403	131600	4995	4995	4995	4995	4995	0
428	20250403	131500	4995	4995	4995	4995	4995	0
429	20250403	131400	4995	4995	4995	4995	4995	0
430	20250403	131300	4995	4995	4995	4995	4995	0
431	20250403	131200	4995	4995	4995	4995	4995	0
432	20250403	131100	4995	4995	4995	4995	4995	0
433	20250403	131000	4995	4995	4995	4995	4995	0
434	20250403	130900	4995	4995	4995	4995	4995	0
435	20250403	130800	4995	4995	4995	4995	4995	0
436	20250403	130700	4995	4995	4995	4995	4995	0
437	20250403	130600	4995	4995	4995	4995	4995	0
438	20250403	130500	4995	4995	4995	4995	4995	0
439	20250403	130400	4995	4995	4995	4995	4995	0
440	20250403	130300	4995	4995	4995	4995	4995	0
441	20250403	130200	4995	4995	4995	4995	4995	0
442	20250403	130100	4995	4995	4995	4995	4995	0
443	20250403	130000	4995	4995	4995	4995	4995	0
444	20250403	125900	4995	4995	4995	4995	4995	0
445	20250403	125800	4995	4995	4995	4995	4995	0
446	20250403	125700	4995	4995	4995	4995	4995	0
447	20250403	125600	4995	4995	4995	4995	4995	0
448	20250403	125500	4995	4995	4995	4995	4995	0
449	20250403	125400	4995	4995	4995	4995	4995	0
450	20250403	125300	4995	4995	4995	4995	4995	0
451	20250403	125200	4995	4995	4995	4995	4995	0
452	20250403	125100	4995	4995	4995	4995	4995	0
453	20250403	125000	4995	4995	4995	4995	4995	0
454	20250403	124900	4995	4995	4995	4995	4995	0
455	20250403	124800	4995	4995	4995	4995	4995	0
456	20250403	124700	4995	4995	4995	4995	4995	0
457	20250403	124600	4995	4995	4995	4995	4995	0
458	20250403	124500	4995	4995	4995	4995	4995	0
459	20250403	124400	4995	4995	4995	4995	4995	0
460	20250403	124300	4995	4995	4995	4995	4995	0
461	20250403	124200	4995	4995	4995	4995	4995	0
462	20250403	124100	4995	4995	4995	4995	4995	0
463	20250403	124000	4995	4995	4995	4995	4995	0
464	20250403	123900	4995	4995	4995	4995	4995	0
465	20250403	123800	4995	4995	4995	4995	4995	0
466	20250403	123700	4995	4995	4995	4995	4995	0
467	20250403	123600	4995	4995	4995	4995	4995	0
468	20250403	123500	4995	4995	4995	4995	4995	0
469	20250403	123400	4995	4995	4995	4995	4995	0
470	20250403	123300	4995	4995	4995	4995	4995	0
471	20250403	123200	4995	4995	4995	4995	4995	0
472	20250403	123100	4995	4995	4995	4995	4995	0
473	20250403	123000	4995	4995	4995	4995	4995	0
474	20250403	122900	4995	4995	4995	4995	4995	0
475	20250403	122800	4995	4995	4995	4995	4995	0
476	20250403	122700	4995	4995	4995	4995	4995	0
477	20250403	122600	4995	4995	4995	4995	4995	0
478	20250403	122500	4995	4995	4995	4995	4995	0
479	20250403	122400	4995	4995	4995	4995	4995	0
480	20250403	122300	4995	4995	4995	4995	4995	0
481	20250403	122200	4995	4995	4995	4995	4995	0
482	20250403	122100	4995	4995	4995	4995	4995	0
483	20250403	122000	4995	4995	4995	4995	4995	0
484	20250403	121900	4995	4995	4995	4995	4995	0
485	20250403	121800	4995	4995	4995	4995	4995	0
486	20250403	121700	4995	4995	4995	4995	4995	0
487	20250403	121600	4995	4995	4995	4995	4995	0
488	20250403	121500	4995	4995	4995	4995	4995	0
489	20250403	121400	4995	4995	4995	4995	4995	0
490	20250403	121300	4995	4995	4995	4995	4995	0
491	20250403	121200	4995	4995	4995	4995	4995	0
492	20250403	121100	4995	4995	4995	4995	4995	0
493	20250403	121000	4995	4995	4995	4995	4995	0
494	20250403	120900	4995	4995	4995	4995	4995	0
495	20250403	120800	4995	4995	4995	4995	4995	0
496	20250403	120700	4995	4995	4995	4995	4995	0
497	20250403	120600	4995	4995	4995	4995	4995	0
498	20250403	120500	4995	4995	4995	4995	4995	0
499	20250403	120400	4995	4995	4995	4995	4995	0
500	20250403	120300	4995	4995	4995	4995	4995	0
501	20250403	120200	4995	4995	4995	4995	4995	0
502	20250403	120100	4995	4995	4995	4995	4995	0
503	20250403	120000	4995	4995	4995	4995	4995	0
504	20250403	115900	4995	4995	4995	4995	4995	0
505	20250403	115800	4995	4995	4995	4995	4995	0
506	20250403	115700	4995	4995	4995	4995	4995	0
507	20250403	115600	4995	4995	4995	4995	4995	0
508	20250403	115500	4995	4995	4995	4995	4995	0
509	20250403	115400	4995	4995	4995	4995	4995	0
510	20250403	115300	4995	4995	4995	4995	4995	0
511	20250403	115200	4995	4995	4995	4995	4995	0
512	20250403	115100	4995	4995	4995	4995	4995	0
513	20250403	115000	4995	4995	4995	4995	4995	0
514	20250403	114900	4995	4995	4995	4995	4995	0
515	20250403	114800	4995	4995	4995	4995	4995	0
516	20250403	114700	4995	4995	4995	4995	4995	0
517	20250403	114600	4995	4995	4995	4995	4995	0
518	20250403	114500	4995	4995	4995	4995	4995	0
519	20250403	114400	4995	4995	4995	4995	4995	0
520	20250403	114300	4995	4995	4995	4995	4995	0
521	20250403	114200	4995	4995	4995	4995	4995	0
522	20250403	114100	4995	4995	4995	4995	4995	0
523	20250403	114000	4995	4995	4995	4995	4995	0
524	20250403	113900	4995	4995	4995	4995	4995	0
525	20250403	113800	4995	4995	4995	4995	4995	0
526	20250403	113700	4995	4995	4995	4995	4995	0
527	20250403	113600	4995	4995	4995	4995	4995	0
528	20250403	113500	4995	4995	4995	4995	4995	0
529	20250403	113400	4995	4995	4995	4995	4995	0
530	20250403	113300	4995	4995	4995	4995	4995	0
531	20250403	113200	4995	4995	4995	4995	4995	0
532	20250403	113100	4995	4995	4995	4995	4995	0
533	20250403	113000	4995	4995	4995	4995	4995	0
534	20250403	112900	4995	4995	4995	4995	4995	0
535	20250403	112800	4995	4995	4995	4995	4995	0
536	20250403	112700	4995	4995	4995	4995	4995	0
537	20250403	112600	4995	4995	4995	4995	4995	0
538	20250403	112500	4995	4995	4995	4995	4995	0
539	20250403	112400	4995	4995	4995	4995	4995	0
540	20250403	112300	4995	4995	4995	4995	4995	0
541	20250403	112200	4995	4995	4995	4995	4995	0
542	20250403	112100	4995	4995	4995	4995	4995	0
543	20250403	112000	4995	4995	4995	4995	4995	0
544	20250403	111900	4995	4995	4995	4995	4995	0
545	20250403	111800	4995	4995	4995	4995	4995	0
546	20250403	111700	4995	4995	4995	4995	4995	0
547	20250403	111600	4995	4995	4995	4995	4995	0
548	20250403	111500	4995	4995	4995	4995	4995	0
549	20250403	111400	4995	4995	4995	4995	4995	0
550	20250403	111300	4995	4995	4995	4995	4995	0
551	20250403	111200	4995	4995	4995	4995	4995	0
552	20250403	111100	4995	4995	4995	4995	4995	0
553	20250403	111000	4995	4995	4995	4995	4995	0
554	20250403	110900	4995	4995	4995	4995	4995	0
555	20250403	110800	4995	4995	4995	4995	4995	0
556	20250403	110700	4995	4995	4995	4995	4995	0
557	20250403	110600	4995	4995	4995	4995	4995	0
558	20250403	110500	4995	4995	4995	4995	4995	0
559	20250403	110400	4995	4995	4995	4995	4995	0
560	20250403	110300	4995	4995	4995	4995	4995	0
561	20250403	110200	4995	4995	4995	4995	4995	0
562	20250403	110100	4995	4995	4995	4995	4995	0
563	20250403	110000	4995	4995	4995	4995	4995	0
564	20250403	105900	4995	4995	4995	4995	4995	0
565	20250403	105800	4995	4995	4995	4995	4995	0
566	20250403	105700	4995	4995	4995	4995	4995	0
567	20250403	105600	4995	4995	4995	4995	4995	0
568	20250403	105500	4995	4995	4995	4995	4995	0
569	20250403	105400	4995	4995	4995	4995	4995	0
570	20250403	105300	4995	4995	4995	4995	4995	0
571	20250403	105200	4995	4995	4995	4995	4995	0
572	20250403	105100	4995	4995	4995	4995	4995	0
573	20250403	105000	4995	4995	4995	4995	4995	0
574	20250403	104900	4995	4995	4995	4995	4995	0
575	20250403	104800	4995	4995	4995	4995	4995	0
576	20250403	104700	4995	4995	4995	4995	4995	0
577	20250403	104600	4995	4995	4995	4995	4995	0
578	20250403	104500	4995	4995	4995	4995	4995	0
579	20250403	104400	4995	4995	4995	4995	4995	0
580	20250403	104300	4995	4995	4995	4995	4995	0
581	20250403	104200	4995	4995	4995	4995	4995	0
582	20250403	104100	4995	4995	4995	4995	4995	0
583	20250403	104000	4995	4995	4995	4995	4995	0
584	20250403	103900	4995	4995	4995	4995	4995	0
585	20250403	103800	4995	4995	4995	4995	4995	0
586	20250403	103700	4995	4995	4995	4995	4995	0
587	20250403	103600	4995	4995	4995	4995	4995	0
588	20250403	103500	4995	4995	4995	4995	4995	0
589	20250403	103400	4995	4995	4995	4995	4995	0
590	20250403	103300	4995	4995	4995	4995	4995	0
591	20250403	103200	4995	4995	4995	4995	4995	0
592	20250403	103100	4995	4995	4995	4995	4995	0
593	20250403	103000	4995	4995	4995	4995	4995	0
594	20250403	102900	4995	4995	4995	4995	4995	0
595	20250403	102800	4995	4995	4995	4995	4995	0
596	20250403	102700	4995	4995	4995	4995	4995	0
597	20250403	102600	4995	4995	4995	4995	4995	0
598	20250403	102500	4995	4995	4995	4995	4995	0
599	20250403	102400	4995	4995	4995	4995	4995	0
600	20250403	102300	4995	4995	4995	4995	4995	0
601	20250403	102200	4995	4995	4995	4995	4995	0
602	20250403	102100	4995	4995	4995	4995	4995	0
603	20250403	102000	4995	4995	4995	4995	4995	0
604	20250403	101900	4995	4995	4995	4995	4995	0
605	20250403	101800	4995	4995	4995	4995	4995	0
606	20250403	101700	4995	4995	4995	4995	4995	0
607	20250403	101600	4995	4995	4995	4995	4995	0
608	20250403	101500	4995	4995	4995	4995	4995	0
609	20250403	101400	4995	4995	4995	4995	4995	0
610	20250403	101300	4995	4995	4995	4995	4995	0
611	20250403	101200	4995	4995	4995	4995	4995	0
612	20250403	101100	4995	4995	4995	4995	4995	0
613	20250403	101000	4995	4995	4995	4995	4995	0
614	20250403	100900	4995	4995	4995	4995	4995	0
615	20250403	100800	4995	4995	4995	4995	4995	0
616	20250403	100700	4995	4995	4995	4995	4995	0
617	20250403	100600	4995	4995	4995	4995	4995	0
618	20250403	100500	4995	4995	4995	4995	4995	0
619	20250403	100400	4995	4995	4995	4995	4995	0
620	20250403	100300	4995	4995	4995	4995	4995	0
621	20250403	100200	4995	4995	4995	4995	4995	0
622	20250403	100100	4995	4995	4995	4995	4995	0
623	20250403	100000	4995	4995	4995	4995	4995	0
624	20250403	095900	4995	4995	4995	4995	4995	0
625	20250403	095800	4995	4995	4995	4995	4995	0
626	20250403	095700	4995	4995	4995	4995	4995	0
627	20250403	095600	4995	4995	4995	4995	4995	0
628	20250403	095500	4995	4995	4995	4995	4995	0
629	20250403	095400	4995	4995	4995	4995	4995	0
630	20250403	095300	4995	4995	4995	4995	4995	0
631	20250403	095200	4995	4995	4995	4995	4995	0
632	20250403	095100	4995	4995	4995	4995	4995	0
633	20250403	095000	4995	4995	4995	4995	4995	0
634	20250403	094900	4995	4995	4995	4995	4995	0
635	20250403	094800	4995	4995	4995	4995	4995	0
636	20250403	094700	4995	4995	4995	4995	4995	0
637	20250403	094600	4995	4995	4995	4995	4995	0
638	20250403	094500	4995	4995	4995	4995	4995	0
639	20250403	094400	4995	4995	4995	4995	4995	0
640	20250403	094300	4995	4995	4995	4995	4995	0
641	20250403	094200	4995	4995	4995	4995	4995	0
642	20250403	094100	4995	4995	4995	4995	4995	0
643	20250403	094000	4995	4995	4995	4995	4995	0
644	20250403	093900	4995	4995	4995	4995	4995	0
645	20250403	093800	4995	4995	4995	4995	4995	0
646	20250403	093700	4995	4995	4995	4995	4995	0
647	20250403	093600	4995	4995	4995	4995	4995	0
648	20250403	093500	4995	4995	4995	4995	4995	0
649	20250403	093400	4995	4995	4995	4995	4995	0
650	20250403	093300	4995	4995	4995	4995	4995	0
651	20250403	093200	4995	4995	4995	4995	4995	0
652	20250403	093100	4995	4995	4995	4995	4995	0
653	20250403	093000	4995	4995	4995	4995	4995	0
654	20250403	092900	4995	4995	4995	4995	4995	0
655	20250403	092800	4995	4995	4995	4995	4995	0
656	20250403	092700	4995	4995	4995	4995	4995	0
657	20250403	092600	4995	4995	4995	4995	4995	0
658	20250403	092500	4995	4995	4995	4995	4995	0
659	20250403	092400	4995	4995	4995	4995	4995	0
660	20250403	092300	4995	4995	4995	4995	4995	0
661	20250403	092200	4995	4995	4995	4995	4995	0
662	20250403	092100	4995	4995	4995	4995	4995	0
663	20250403	092000	4995	4995	4995	4995	4995	0
664	20250403	091900	4995	4995	4995	4995	4995	0
665	20250403	091800	4995	4995	4995	4995	4995	0
666	20250403	091700	4995	4995	4995	4995	4995	0
667	20250403	091600	4995	4995	4995	4995	4995	0
668	20250403	091500	4995	4995	4995	4995	4995	0
669	20250403	091400	4995	4995	4995	4995	4995	0
670	20250403	091300	4995	4995	4995	4995	4995	0
671	20250403	091200	4995	4995	4995	4995	4995	0
672	20250403	091100	4995	4995	4995	4995	4995	0
673	20250403	091000	4995	4995	4995	4995	4995	0
674	20250403	090900	4995	4995	4995	4995	4995	0
675	20250403	090800	4995	4995	4995	4995	4995	0
676	20250403	090700	4995	4995	4995	4995	4995	0
677	20250403	090600	4995	4995	4995	4995	4995	0
678	20250403	090500	4995	4995	4995	4995	4995	0
679	20250403	090400	4995	4995	4995	4995	4995	0
680	20250403	090300	4995	4995	4995	4995	4995	1
681	20250403	090200	0	4900	4900	4900	4900	0
682	20250403	090100	0	4900	4900	4900	4900	0
683	20250403	090000	0	4900	4900	4900	4900	0