KissMeData/114920/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195500	2795	2795	2795	2795	2795	1
3	20250402	195400	2795	2795	2795	2795	2795	0
4	20250402	195300	2795	2795	2795	2795	2795	0
5	20250402	195200	2795	2795	2795	2795	2795	0
6	20250402	195100	2795	2795	2795	2795	2795	0
7	20250402	195000	2795	2795	2795	2795	2795	0
8	20250402	194900	2795	2795	2795	2795	2795	0
9	20250402	194800	2795	2795	2795	2795	2795	0
10	20250402	194700	2795	2795	2795	2795	2795	0
11	20250402	194600	2795	2795	2795	2795	2795	0
12	20250402	194500	2795	2795	2795	2795	2795	0
13	20250402	194400	2795	2795	2795	2795	2795	0
14	20250402	194300	2795	2795	2795	2795	2795	0
15	20250402	194200	2795	2795	2795	2795	2795	0
16	20250402	194100	2795	2795	2795	2795	2795	0
17	20250402	194000	2795	2795	2795	2795	2795	0
18	20250402	193900	2795	2795	2795	2795	2795	0
19	20250402	193800	2795	2795	2795	2795	2795	0
20	20250402	193700	2795	2795	2795	2795	2795	0
21	20250402	193600	2795	2795	2795	2795	2795	0
22	20250402	193500	2795	2795	2795	2795	2795	0
23	20250402	193400	2795	2795	2795	2795	2795	0
24	20250402	193300	2795	2795	2795	2795	2795	0
25	20250402	193200	2795	2795	2795	2795	2795	0
26	20250402	193100	2795	2795	2795	2795	2795	0
27	20250402	193000	2795	2795	2795	2795	2795	0
28	20250402	192900	2795	2795	2795	2795	2795	0
29	20250402	192800	2795	2795	2795	2795	2795	0
30	20250402	192700	2795	2795	2795	2795	2795	0
31	20250402	192600	2795	2795	2795	2795	2795	0
32	20250402	192500	2795	2795	2795	2795	2795	1
33	20250402	192400	2795	2795	2795	2795	2795	0
34	20250402	192300	2795	2795	2795	2795	2795	0
35	20250402	192200	2795	2795	2795	2795	2795	0
36	20250402	192100	2795	2795	2795	2795	2795	0
37	20250402	192000	2795	2795	2795	2795	2795	0
38	20250402	191900	2795	2795	2795	2795	2795	0
39	20250402	191800	2795	2795	2795	2795	2795	0
40	20250402	191700	2795	2795	2795	2795	2795	0
41	20250402	191600	2795	2795	2795	2795	2795	0
42	20250402	191500	2795	2795	2795	2795	2795	0
43	20250402	191400	2795	2795	2795	2795	2795	0
44	20250402	191300	2795	2795	2795	2795	2795	0
45	20250402	191200	2795	2795	2795	2795	2795	0
46	20250402	191100	2795	2795	2795	2795	2795	0
47	20250402	191000	2795	2795	2795	2795	2795	0
48	20250402	190900	2795	2795	2795	2795	2795	0
49	20250402	190800	2795	2795	2795	2795	2795	0
50	20250402	190700	2795	2795	2795	2795	2795	0
51	20250402	190600	2795	2795	2795	2795	2795	0
52	20250402	190500	2795	2795	2795	2795	2795	0
53	20250402	190400	2795	2795	2795	2795	2795	0
54	20250402	190300	2795	2795	2795	2795	2795	0
55	20250402	190200	2795	2795	2795	2795	2795	0
56	20250402	190100	2795	2795	2795	2795	2795	0
57	20250402	190000	2795	2795	2795	2795	2795	0
58	20250402	185900	2795	2795	2795	2795	2795	0
59	20250402	185800	2795	2795	2795	2795	2795	0
60	20250402	185700	2795	2795	2795	2795	2795	0
61	20250402	185600	2795	2795	2795	2795	2795	0
62	20250402	185500	2795	2795	2795	2795	2795	1
63	20250402	185400	2795	2795	2795	2795	2795	0
64	20250402	185300	2795	2795	2795	2795	2795	0
65	20250402	185200	2795	2795	2795	2795	2795	0
66	20250402	185100	2795	2795	2795	2795	2795	0
67	20250402	185000	2795	2795	2795	2795	2795	0
68	20250402	184900	2795	2795	2795	2795	2795	0
69	20250402	184800	2795	2795	2795	2795	2795	0
70	20250402	184700	2795	2795	2795	2795	2795	0
71	20250402	184600	2795	2795	2795	2795	2795	0
72	20250402	184500	2795	2795	2795	2795	2795	0
73	20250402	184400	2795	2795	2795	2795	2795	0
74	20250402	184300	2795	2795	2795	2795	2795	0
75	20250402	184200	2795	2795	2795	2795	2795	0
76	20250402	184100	2795	2795	2795	2795	2795	0
77	20250402	184000	2795	2795	2795	2795	2795	0
78	20250402	183900	2795	2795	2795	2795	2795	0
79	20250402	183800	2795	2795	2795	2795	2795	0
80	20250402	183700	2795	2795	2795	2795	2795	0
81	20250402	183600	2795	2795	2795	2795	2795	0
82	20250402	183500	2795	2795	2795	2795	2795	0
83	20250402	183400	2795	2795	2795	2795	2795	0
84	20250402	183300	2795	2795	2795	2795	2795	0
85	20250402	183200	2795	2795	2795	2795	2795	0
86	20250402	183100	2795	2795	2795	2795	2795	0
87	20250402	183000	2795	2795	2795	2795	2795	0
88	20250402	182900	2795	2795	2795	2795	2795	0
89	20250402	182800	2795	2795	2795	2795	2795	0
90	20250402	182700	2795	2795	2795	2795	2795	0
91	20250402	182600	2795	2795	2795	2795	2795	0
92	20250402	182500	2795	2795	2795	2795	2795	1
93	20250402	182400	2795	2795	2795	2795	2795	0
94	20250402	182300	2795	2795	2795	2795	2795	0
95	20250402	182200	2795	2795	2795	2795	2795	0
96	20250402	182100	2795	2795	2795	2795	2795	0
97	20250402	182000	2795	2795	2795	2795	2795	0
98	20250402	181900	2795	2795	2795	2795	2795	0
99	20250402	181800	2795	2795	2795	2795	2795	0
100	20250402	181700	2795	2795	2795	2795	2795	0
101	20250402	181600	2795	2795	2795	2795	2795	0
102	20250402	181500	2795	2795	2795	2795	2795	0
103	20250402	181400	2795	2795	2795	2795	2795	0
104	20250402	181300	2795	2795	2795	2795	2795	0
105	20250402	181200	2795	2795	2795	2795	2795	0
106	20250402	181100	2795	2795	2795	2795	2795	0
107	20250402	181000	2795	2795	2795	2795	2795	0
108	20250402	180900	2795	2795	2795	2795	2795	0
109	20250402	180800	2795	2795	2795	2795	2795	0
110	20250402	180700	2795	2795	2795	2795	2795	0
111	20250402	180600	2795	2795	2795	2795	2795	0
112	20250402	180500	2795	2795	2795	2795	2795	0
113	20250402	180400	2795	2795	2795	2795	2795	0
114	20250402	180300	2795	2795	2795	2795	2795	0
115	20250402	180200	2795	2795	2795	2795	2795	0
116	20250402	180100	2795	2795	2795	2795	2795	0
117	20250402	180000	2795	2795	2795	2795	2795	0
118	20250402	175900	2795	2795	2795	2795	2795	0
119	20250402	175800	2795	2795	2795	2795	2795	0
120	20250402	175700	2795	2795	2795	2795	2795	0
121	20250402	175600	2795	2795	2795	2795	2795	0
122	20250402	175500	2795	2795	2795	2795	2795	1
123	20250402	175400	2795	2795	2795	2795	2795	0
124	20250402	175300	2795	2795	2795	2795	2795	0
125	20250402	175200	2795	2795	2795	2795	2795	0
126	20250402	175100	2795	2795	2795	2795	2795	0
127	20250402	175000	2795	2795	2795	2795	2795	0
128	20250402	174900	2795	2795	2795	2795	2795	0
129	20250402	174800	2795	2795	2795	2795	2795	0
130	20250402	174700	2795	2795	2795	2795	2795	0
131	20250402	174600	2795	2795	2795	2795	2795	0
132	20250402	174500	2795	2795	2795	2795	2795	0
133	20250402	174400	2795	2795	2795	2795	2795	0
134	20250402	174300	2795	2795	2795	2795	2795	0
135	20250402	174200	2795	2795	2795	2795	2795	0
136	20250402	174100	2795	2795	2795	2795	2795	0
137	20250402	174000	2795	2795	2795	2795	2795	0
138	20250402	173900	2795	2795	2795	2795	2795	0
139	20250402	173800	2795	2795	2795	2795	2795	0
140	20250402	173700	2795	2795	2795	2795	2795	0
141	20250402	173600	2795	2795	2795	2795	2795	0
142	20250402	173500	2795	2795	2795	2795	2795	0
143	20250402	173400	2795	2795	2795	2795	2795	0
144	20250402	173300	2795	2795	2795	2795	2795	0
145	20250402	173200	2795	2795	2795	2795	2795	0
146	20250402	173100	2795	2795	2795	2795	2795	0
147	20250402	173000	2795	2795	2795	2795	2795	0
148	20250402	172900	2795	2795	2795	2795	2795	0
149	20250402	172800	2795	2795	2795	2795	2795	0
150	20250402	172700	2795	2795	2795	2795	2795	0
151	20250402	172600	2795	2795	2795	2795	2795	0
152	20250402	172500	2795	2795	2795	2795	2795	1
153	20250402	172400	2795	2795	2795	2795	2795	0
154	20250402	172300	2795	2795	2795	2795	2795	0
155	20250402	172200	2795	2795	2795	2795	2795	0
156	20250402	172100	2795	2795	2795	2795	2795	0
157	20250402	172000	2795	2795	2795	2795	2795	0
158	20250402	171900	2795	2795	2795	2795	2795	0
159	20250402	171800	2795	2795	2795	2795	2795	0
160	20250402	171700	2795	2795	2795	2795	2795	0
161	20250402	171600	2795	2795	2795	2795	2795	0
162	20250402	171500	2795	2795	2795	2795	2795	0
163	20250402	171400	2795	2795	2795	2795	2795	0
164	20250402	171300	2795	2795	2795	2795	2795	0
165	20250402	171200	2795	2795	2795	2795	2795	0
166	20250402	171100	2795	2795	2795	2795	2795	0
167	20250402	171000	2795	2795	2795	2795	2795	0
168	20250402	170900	2795	2795	2795	2795	2795	0
169	20250402	170800	2795	2795	2795	2795	2795	0
170	20250402	170700	2795	2795	2795	2795	2795	0
171	20250402	170600	2795	2795	2795	2795	2795	0
172	20250402	170500	2795	2795	2795	2795	2795	0
173	20250402	170400	2795	2795	2795	2795	2795	0
174	20250402	170300	2795	2795	2795	2795	2795	0
175	20250402	170200	2795	2795	2795	2795	2795	0
176	20250402	170100	2795	2795	2795	2795	2795	0
177	20250402	170000	2795	2795	2795	2795	2795	0
178	20250402	165900	2795	2795	2795	2795	2795	0
179	20250402	165800	2795	2795	2795	2795	2795	0
180	20250402	165700	2795	2795	2795	2795	2795	0
181	20250402	165600	2795	2795	2795	2795	2795	0
182	20250402	165500	2795	2795	2795	2795	2795	1
183	20250402	165400	2795	2795	2795	2795	2795	0
184	20250402	165300	2795	2795	2795	2795	2795	0
185	20250402	165200	2795	2795	2795	2795	2795	0
186	20250402	165100	2795	2795	2795	2795	2795	0
187	20250402	165000	2795	2795	2795	2795	2795	0
188	20250402	164900	2795	2795	2795	2795	2795	0
189	20250402	164800	2795	2795	2795	2795	2795	0
190	20250402	164700	2795	2795	2795	2795	2795	0
191	20250402	164600	2795	2795	2795	2795	2795	0
192	20250402	164500	2795	2795	2795	2795	2795	0
193	20250402	164400	2795	2795	2795	2795	2795	0
194	20250402	164300	2795	2795	2795	2795	2795	0
195	20250402	164200	2795	2795	2795	2795	2795	0
196	20250402	164100	2795	2795	2795	2795	2795	0
197	20250402	164000	2795	2795	2795	2795	2795	0
198	20250402	163900	2795	2795	2795	2795	2795	0
199	20250402	163800	2795	2795	2795	2795	2795	0
200	20250402	163700	2795	2795	2795	2795	2795	0
201	20250402	163600	2795	2795	2795	2795	2795	0
202	20250402	163500	2795	2795	2795	2795	2795	0
203	20250402	163400	2795	2795	2795	2795	2795	0
204	20250402	163300	2795	2795	2795	2795	2795	0
205	20250402	163200	2795	2795	2795	2795	2795	0
206	20250402	163100	2795	2795	2795	2795	2795	0
207	20250402	163000	2795	2795	2795	2795	2795	0
208	20250402	162900	2795	2795	2795	2795	2795	0
209	20250402	162800	2795	2795	2795	2795	2795	0
210	20250402	162700	2795	2795	2795	2795	2795	0
211	20250402	162600	2795	2795	2795	2795	2795	0
212	20250402	162500	2795	2795	2795	2795	2795	1
213	20250402	162400	2795	2795	2795	2795	2795	0
214	20250402	162300	2795	2795	2795	2795	2795	0
215	20250402	162200	2795	2795	2795	2795	2795	0
216	20250402	162100	2795	2795	2795	2795	2795	0
217	20250402	162000	2795	2795	2795	2795	2795	0
218	20250402	161900	2795	2795	2795	2795	2795	0
219	20250402	161800	2795	2795	2795	2795	2795	0
220	20250402	161700	2795	2795	2795	2795	2795	0
221	20250402	161600	2795	2795	2795	2795	2795	0
222	20250402	161500	2795	2795	2795	2795	2795	0
223	20250402	161400	2795	2795	2795	2795	2795	0
224	20250402	161300	2795	2795	2795	2795	2795	0
225	20250402	161200	2795	2795	2795	2795	2795	0
226	20250402	161100	2795	2795	2795	2795	2795	0
227	20250402	161000	2795	2795	2795	2795	2795	0
228	20250402	160900	2795	2795	2795	2795	2795	0
229	20250402	160800	2795	2795	2795	2795	2795	0
230	20250402	160700	2795	2795	2795	2795	2795	0
231	20250402	160600	2795	2795	2795	2795	2795	0
232	20250402	160500	2795	2795	2795	2795	2795	0
233	20250402	160400	2795	2795	2795	2795	2795	0
234	20250402	160300	2795	2795	2795	2795	2795	0
235	20250402	160200	2795	2795	2795	2795	2795	0
236	20250402	160100	2795	2795	2795	2795	2795	0
237	20250402	160000	2795	2795	2795	2795	2795	0
238	20250402	155900	2795	2795	2795	2795	2795	0
239	20250402	155800	2795	2795	2795	2795	2795	0
240	20250402	155700	2795	2795	2795	2795	2795	0
241	20250402	155600	2795	2795	2795	2795	2795	0
242	20250402	155500	2795	2795	2795	2795	2795	1
243	20250402	155400	2795	2795	2795	2795	2795	0
244	20250402	155300	2795	2795	2795	2795	2795	0
245	20250402	155200	2795	2795	2795	2795	2795	0
246	20250402	155100	2795	2795	2795	2795	2795	0
247	20250402	155000	2795	2795	2795	2795	2795	0
248	20250402	154900	2795	2795	2795	2795	2795	0
249	20250402	154800	2795	2795	2795	2795	2795	0
250	20250402	154700	2795	2795	2795	2795	2795	0
251	20250402	154600	2795	2795	2795	2795	2795	0
252	20250402	154500	2795	2795	2795	2795	2795	0
253	20250402	154400	2795	2795	2795	2795	2795	0
254	20250402	154300	2795	2795	2795	2795	2795	0
255	20250402	154200	2795	2795	2795	2795	2795	0
256	20250402	154100	2795	2795	2795	2795	2795	0
257	20250402	154000	2795	2795	2795	2795	2795	0
258	20250402	153900	2795	2795	2795	2795	2795	0
259	20250402	153800	2795	2795	2795	2795	2795	0
260	20250402	153700	2795	2795	2795	2795	2795	0
261	20250402	153600	2795	2795	2795	2795	2795	0
262	20250402	153500	2795	2795	2795	2795	2795	0
263	20250402	153400	2795	2795	2795	2795	2795	0
264	20250402	153300	2795	2795	2795	2795	2795	0
265	20250402	153200	2795	2795	2795	2795	2795	0
266	20250402	153100	2795	2795	2795	2795	2795	0
267	20250402	153000	2795	2795	2795	2795	2795	0
268	20250402	152900	2795	2795	2795	2795	2795	0
269	20250402	152800	2795	2795	2795	2795	2795	0
270	20250402	152700	2795	2795	2795	2795	2795	0
271	20250402	152600	2795	2795	2795	2795	2795	0
272	20250402	152500	2795	2795	2795	2795	2795	0
273	20250402	152400	2795	2795	2795	2795	2795	0
274	20250402	152300	2795	2795	2795	2795	2795	0
275	20250402	152200	2795	2795	2795	2795	2795	0
276	20250402	152100	2795	2795	2795	2795	2795	0
277	20250402	152000	2795	2795	2795	2795	2795	0
278	20250402	151900	2795	2795	2795	2795	2795	0
279	20250402	151800	2795	2795	2795	2795	2795	0
280	20250402	151700	2795	2795	2795	2795	2795	0
281	20250402	151600	2795	2795	2795	2795	2795	0
282	20250402	151500	2795	2795	2795	2795	2795	0
283	20250402	151400	2795	2795	2795	2795	2795	0
284	20250402	151300	2795	2795	2795	2795	2795	0
285	20250402	151200	2795	2795	2795	2795	2795	0
286	20250402	151100	2795	2795	2795	2795	2795	0
287	20250402	151000	2795	2795	2795	2795	2795	0
288	20250402	150900	2795	2795	2795	2795	2795	0
289	20250402	150800	2795	2795	2795	2795	2795	0
290	20250402	150700	2795	2795	2795	2795	2795	0
291	20250402	150600	2795	2795	2795	2795	2795	0
292	20250402	150500	2795	2795	2795	2795	2795	0
293	20250402	150400	2795	2795	2795	2795	2795	0
294	20250402	150300	2795	2795	2795	2795	2795	0
295	20250402	150200	2795	2795	2795	2795	2795	0
296	20250402	150100	2795	2795	2795	2795	2795	0
297	20250402	150000	2795	2795	2795	2795	2795	0
298	20250402	145900	2795	2795	2795	2795	2795	0
299	20250402	145800	2795	2795	2795	2795	2795	0
300	20250402	145700	2795	2795	2795	2795	2795	0
301	20250402	145600	2795	2795	2795	2795	2795	0
302	20250402	145500	2795	2795	2795	2795	2795	0
303	20250402	145400	2795	2795	2795	2795	2795	0
304	20250402	145300	2795	2795	2795	2795	2795	0
305	20250402	145200	2795	2795	2795	2795	2795	0
306	20250402	145100	2795	2795	2795	2795	2795	0
307	20250402	145000	2795	2795	2795	2795	2795	0
308	20250402	144900	2795	2795	2795	2795	2795	0
309	20250402	144800	2795	2795	2795	2795	2795	0
310	20250402	144700	2795	2795	2795	2795	2795	0
311	20250402	144600	2795	2795	2795	2795	2795	0
312	20250402	144500	2795	2795	2795	2795	2795	0
313	20250402	144400	2795	2795	2795	2795	2795	0
314	20250402	144300	2795	2795	2795	2795	2795	0
315	20250402	144200	2795	2795	2795	2795	2795	0
316	20250402	144100	2795	2795	2795	2795	2795	0
317	20250402	144000	2795	2795	2795	2795	2795	0
318	20250402	143900	2795	2795	2795	2795	2795	0
319	20250402	143800	2795	2795	2795	2795	2795	0
320	20250402	143700	2795	2795	2795	2795	2795	0
321	20250402	143600	2795	2795	2795	2795	2795	0
322	20250402	143500	2795	2795	2795	2795	2795	0
323	20250402	143400	2795	2795	2795	2795	2795	0
324	20250402	143300	2795	2795	2795	2795	2795	0
325	20250402	143200	2795	2795	2795	2795	2795	0
326	20250402	143100	2795	2795	2795	2795	2795	0
327	20250402	143000	2795	2795	2795	2795	2795	0
328	20250402	142900	2795	2795	2795	2795	2795	0
329	20250402	142800	2795	2795	2795	2795	2795	0
330	20250402	142700	2795	2795	2795	2795	2795	0
331	20250402	142600	2795	2795	2795	2795	2795	0
332	20250402	142500	2795	2795	2795	2795	2795	0
333	20250402	142400	2795	2795	2795	2795	2795	0
334	20250402	142300	2795	2795	2795	2795	2795	0
335	20250402	142200	2795	2795	2795	2795	2795	0
336	20250402	142100	2795	2795	2795	2795	2795	0
337	20250402	142000	2795	2795	2795	2795	2795	0
338	20250402	141900	2795	2795	2795	2795	2795	0
339	20250402	141800	2795	2795	2795	2795	2795	0
340	20250402	141700	2795	2795	2795	2795	2795	0
341	20250402	141600	2795	2795	2795	2795	2795	0
342	20250402	141500	2795	2795	2795	2795	2795	0
343	20250402	141400	2795	2795	2795	2795	2795	0
344	20250402	141300	2795	2795	2795	2795	2795	0
345	20250402	141200	2795	2795	2795	2795	2795	0
346	20250402	141100	2795	2795	2795	2795	2795	0
347	20250402	141000	2795	2795	2795	2795	2795	0
348	20250402	140900	2795	2795	2795	2795	2795	0
349	20250402	140800	2795	2795	2795	2795	2795	0
350	20250402	140700	2795	2795	2795	2795	2795	0
351	20250402	140600	2795	2795	2795	2795	2795	0
352	20250402	140500	2795	2795	2795	2795	2795	0
353	20250402	140400	2795	2795	2795	2795	2795	0
354	20250402	140300	2795	2795	2795	2795	2795	0
355	20250402	140200	2795	2795	2795	2795	2795	0
356	20250402	140100	2795	2795	2795	2795	2795	0
357	20250402	140000	2795	2795	2795	2795	2795	0
358	20250402	135900	2795	2795	2795	2795	2795	0
359	20250402	135800	2795	2795	2795	2795	2795	0
360	20250402	135700	2795	2795	2795	2795	2795	0
361	20250402	135600	2795	2795	2795	2795	2795	0
362	20250402	135500	2795	2795	2795	2795	2795	0
363	20250402	135400	2795	2795	2795	2795	2795	0
364	20250402	135300	2795	2795	2795	2795	2795	0
365	20250402	135200	2795	2795	2795	2795	2795	0
366	20250402	135100	2795	2795	2795	2795	2795	0
367	20250402	135000	2795	2795	2795	2795	2795	0
368	20250402	134900	2795	2795	2795	2795	2795	0
369	20250402	134800	2795	2795	2795	2795	2795	0
370	20250402	134700	2795	2795	2795	2795	2795	0
371	20250402	134600	2795	2795	2795	2795	2795	0
372	20250402	134500	2795	2795	2795	2795	2795	0
373	20250402	134400	2795	2795	2795	2795	2795	0
374	20250402	134300	2795	2795	2795	2795	2795	0
375	20250402	134200	2795	2795	2795	2795	2795	0
376	20250402	134100	2795	2795	2795	2795	2795	0
377	20250402	134000	2795	2795	2795	2795	2795	0
378	20250402	133900	2795	2795	2795	2795	2795	0
379	20250402	133800	2795	2795	2795	2795	2795	0
380	20250402	133700	2795	2795	2795	2795	2795	0
381	20250402	133600	2795	2795	2795	2795	2795	0
382	20250402	133500	2795	2795	2795	2795	2795	0
383	20250402	133400	2795	2795	2795	2795	2795	0
384	20250402	133300	2795	2795	2795	2795	2795	0
385	20250402	133200	2795	2795	2795	2795	2795	0
386	20250402	133100	2795	2795	2795	2795	2795	0
387	20250402	133000	2795	2795	2795	2795	2795	0
388	20250402	132900	2795	2795	2795	2795	2795	0
389	20250402	132800	2795	2795	2795	2795	2795	0
390	20250402	132700	2795	2795	2795	2795	2795	0
391	20250402	132600	2795	2795	2795	2795	2795	0
392	20250402	132500	2795	2795	2795	2795	2795	0
393	20250402	132400	2795	2795	2795	2795	2795	0
394	20250402	132300	2795	2795	2795	2795	2795	0
395	20250402	132200	2795	2795	2795	2795	2795	0
396	20250402	132100	2795	2795	2795	2795	2795	0
397	20250402	132000	2795	2795	2795	2795	2795	0
398	20250402	131900	2795	2795	2795	2795	2795	0
399	20250402	131800	2795	2795	2795	2795	2795	0
400	20250402	131700	2795	2795	2795	2795	2795	0
401	20250402	131600	2795	2795	2795	2795	2795	0
402	20250402	131500	2795	2795	2795	2795	2795	0
403	20250402	131400	2795	2795	2795	2795	2795	0
404	20250402	131300	2795	2795	2795	2795	2795	0
405	20250402	131200	2795	2795	2795	2795	2795	0
406	20250402	131100	2795	2795	2795	2795	2795	0
407	20250402	131000	2795	2795	2795	2795	2795	0
408	20250402	130900	2795	2795	2795	2795	2795	0
409	20250402	130800	2795	2795	2795	2795	2795	0
410	20250402	130700	2795	2795	2795	2795	2795	0
411	20250402	130600	2795	2795	2795	2795	2795	0
412	20250402	130500	2795	2795	2795	2795	2795	0
413	20250402	130400	2795	2795	2795	2795	2795	0
414	20250402	130300	2795	2795	2795	2795	2795	0
415	20250402	130200	2795	2795	2795	2795	2795	0
416	20250402	130100	2795	2795	2795	2795	2795	0
417	20250402	130000	2795	2795	2795	2795	2795	0
418	20250402	125900	2795	2795	2795	2795	2795	0
419	20250402	125800	2795	2795	2795	2795	2795	0
420	20250402	125700	2795	2795	2795	2795	2795	0
421	20250402	125600	2795	2795	2795	2795	2795	0
422	20250402	125500	2795	2795	2795	2795	2795	0
423	20250402	125400	2795	2795	2795	2795	2795	0
424	20250402	125300	2795	2795	2795	2795	2795	0
425	20250402	125200	2795	2795	2795	2795	2795	0
426	20250402	125100	2795	2795	2795	2795	2795	0
427	20250402	125000	2795	2795	2795	2795	2795	0
428	20250402	124900	2795	2795	2795	2795	2795	0
429	20250402	124800	2795	2795	2795	2795	2795	0
430	20250402	124700	2795	2795	2795	2795	2795	0
431	20250402	124600	2795	2795	2795	2795	2795	0
432	20250402	124500	2795	2795	2795	2795	2795	0
433	20250402	124400	2795	2795	2795	2795	2795	0
434	20250402	124300	2795	2795	2795	2795	2795	0
435	20250402	124200	2795	2795	2795	2795	2795	0
436	20250402	124100	2795	2795	2795	2795	2795	0
437	20250402	124000	2795	2795	2795	2795	2795	0
438	20250402	123900	2795	2795	2795	2795	2795	0
439	20250402	123800	2795	2795	2795	2795	2795	0
440	20250402	123700	2795	2795	2795	2795	2795	0
441	20250402	123600	2795	2795	2795	2795	2795	0
442	20250402	123500	2795	2795	2795	2795	2795	0
443	20250402	123400	2795	2795	2795	2795	2795	0
444	20250402	123300	2795	2795	2795	2795	2795	0
445	20250402	123200	2795	2795	2795	2795	2795	0
446	20250402	123100	2795	2795	2795	2795	2795	0
447	20250402	123000	2795	2795	2795	2795	2795	0
448	20250402	122900	2795	2795	2795	2795	2795	0
449	20250402	122800	2795	2795	2795	2795	2795	0
450	20250402	122700	2795	2795	2795	2795	2795	0
451	20250402	122600	2795	2795	2795	2795	2795	0
452	20250402	122500	2795	2795	2795	2795	2795	0
453	20250402	122400	2795	2795	2795	2795	2795	0
454	20250402	122300	2795	2795	2795	2795	2795	0
455	20250402	122200	2795	2795	2795	2795	2795	0
456	20250402	122100	2795	2795	2795	2795	2795	0
457	20250402	122000	2795	2795	2795	2795	2795	0
458	20250402	121900	2795	2795	2795	2795	2795	0
459	20250402	121800	2795	2795	2795	2795	2795	0
460	20250402	121700	2795	2795	2795	2795	2795	0
461	20250402	121600	2795	2795	2795	2795	2795	0
462	20250402	121500	2795	2795	2795	2795	2795	0
463	20250402	121400	2795	2795	2795	2795	2795	0
464	20250402	121300	2795	2795	2795	2795	2795	0
465	20250402	121200	2795	2795	2795	2795	2795	0
466	20250402	121100	2795	2795	2795	2795	2795	0
467	20250402	121000	2795	2795	2795	2795	2795	0
468	20250402	120900	2795	2795	2795	2795	2795	0
469	20250402	120800	2795	2795	2795	2795	2795	0
470	20250402	120700	2795	2795	2795	2795	2795	0
471	20250402	120600	2795	2795	2795	2795	2795	0
472	20250402	120500	2795	2795	2795	2795	2795	0
473	20250402	120400	2795	2795	2795	2795	2795	0
474	20250402	120300	2795	2795	2795	2795	2795	0
475	20250402	120200	2795	2795	2795	2795	2795	0
476	20250402	120100	2795	2795	2795	2795	2795	0
477	20250402	120000	2795	2795	2795	2795	2795	0
478	20250402	115900	2795	2795	2795	2795	2795	0
479	20250402	115800	2795	2795	2795	2795	2795	0
480	20250402	115700	2795	2795	2795	2795	2795	0
481	20250402	115600	2795	2795	2795	2795	2795	0
482	20250402	115500	2795	2795	2795	2795	2795	0
483	20250402	115400	2795	2795	2795	2795	2795	0
484	20250402	115300	2795	2795	2795	2795	2795	0
485	20250402	115200	2795	2795	2795	2795	2795	0
486	20250402	115100	2795	2795	2795	2795	2795	0
487	20250402	115000	2795	2795	2795	2795	2795	0
488	20250402	114900	2795	2795	2795	2795	2795	0
489	20250402	114800	2795	2795	2795	2795	2795	0
490	20250402	114700	2795	2795	2795	2795	2795	0
491	20250402	114600	2795	2795	2795	2795	2795	0
492	20250402	114500	2795	2795	2795	2795	2795	0
493	20250402	114400	2795	2795	2795	2795	2795	0
494	20250402	114300	2795	2795	2795	2795	2795	0
495	20250402	114200	2795	2795	2795	2795	2795	0
496	20250402	114100	2795	2795	2795	2795	2795	0
497	20250402	114000	2795	2795	2795	2795	2795	0
498	20250402	113900	2795	2795	2795	2795	2795	0
499	20250402	113800	2795	2795	2795	2795	2795	0
500	20250402	113700	2795	2795	2795	2795	2795	0
501	20250402	113600	2795	2795	2795	2795	2795	0
502	20250402	113500	2795	2795	2795	2795	2795	0
503	20250402	113400	2795	2795	2795	2795	2795	0
504	20250402	113300	2795	2795	2795	2795	2795	0
505	20250402	113200	2795	2795	2795	2795	2795	0
506	20250402	113100	2795	2795	2795	2795	2795	0
507	20250402	113000	2795	2795	2795	2795	2795	0
508	20250402	112900	2795	2795	2795	2795	2795	0
509	20250402	112800	2795	2795	2795	2795	2795	0
510	20250402	112700	2795	2795	2795	2795	2795	0
511	20250402	112600	2795	2795	2795	2795	2795	0
512	20250402	112500	2795	2795	2795	2795	2795	0
513	20250402	112400	2795	2795	2795	2795	2795	0
514	20250402	112300	2795	2795	2795	2795	2795	0
515	20250402	112200	2795	2795	2795	2795	2795	0
516	20250402	112100	2795	2795	2795	2795	2795	0
517	20250402	112000	2795	2795	2795	2795	2795	0
518	20250402	111900	2795	2795	2795	2795	2795	0
519	20250402	111800	2795	2795	2795	2795	2795	0
520	20250402	111700	2795	2795	2795	2795	2795	0
521	20250402	111600	2795	2795	2795	2795	2795	0
522	20250402	111500	2795	2795	2795	2795	2795	0
523	20250402	111400	2795	2795	2795	2795	2795	0
524	20250402	111300	2795	2795	2795	2795	2795	0
525	20250402	111200	2795	2795	2795	2795	2795	0
526	20250402	111100	2795	2795	2795	2795	2795	0
527	20250402	111000	2795	2795	2795	2795	2795	0
528	20250402	110900	2795	2795	2795	2795	2795	0
529	20250402	110800	2795	2795	2795	2795	2795	0
530	20250402	110700	2795	2795	2795	2795	2795	0
531	20250402	110600	2795	2795	2795	2795	2795	0
532	20250402	110500	2795	2795	2795	2795	2795	0
533	20250402	110400	2795	2795	2795	2795	2795	0
534	20250402	110300	2795	2795	2795	2795	2795	0
535	20250402	110200	2795	2795	2795	2795	2795	0
536	20250402	110100	2795	2795	2795	2795	2795	0
537	20250402	110000	2795	2795	2795	2795	2795	0
538	20250402	105900	2795	2795	2795	2795	2795	0
539	20250402	105800	2795	2795	2795	2795	2795	0
540	20250402	105700	2795	2795	2795	2795	2795	0
541	20250402	105600	2795	2795	2795	2795	2795	0
542	20250402	105500	2795	2795	2795	2795	2795	0
543	20250402	105400	2795	2795	2795	2795	2795	0
544	20250402	105300	2795	2795	2795	2795	2795	0
545	20250402	105200	2795	2795	2795	2795	2795	0
546	20250402	105100	2795	2795	2795	2795	2795	0
547	20250402	105000	2795	2795	2795	2795	2795	0
548	20250402	104900	2795	2795	2795	2795	2795	0
549	20250402	104800	2795	2795	2795	2795	2795	0
550	20250402	104700	2795	2795	2795	2795	2795	0
551	20250402	104600	2795	2795	2795	2795	2795	0
552	20250402	104500	2795	2795	2795	2795	2795	0
553	20250402	104400	2795	2795	2795	2795	2795	0
554	20250402	104300	2795	2795	2795	2795	2795	0
555	20250402	104200	2795	2795	2795	2795	2795	0
556	20250402	104100	2795	2795	2795	2795	2795	0
557	20250402	104000	2795	2795	2795	2795	2795	0
558	20250402	103900	2795	2795	2795	2795	2795	0
559	20250402	103800	2795	2795	2795	2795	2795	0
560	20250402	103700	2795	2795	2795	2795	2795	0
561	20250402	103600	2795	2795	2795	2795	2795	0
562	20250402	103500	2795	2795	2795	2795	2795	0
563	20250402	103400	2795	2795	2795	2795	2795	0
564	20250402	103300	2795	2795	2795	2795	2795	0
565	20250402	103200	2795	2795	2795	2795	2795	0
566	20250402	103100	2795	2795	2795	2795	2795	0
567	20250402	103000	2795	2795	2795	2795	2795	0
568	20250402	102900	2795	2795	2795	2795	2795	0
569	20250402	102800	2795	2795	2795	2795	2795	0
570	20250402	102700	2795	2795	2795	2795	2795	0
571	20250402	102600	2795	2795	2795	2795	2795	0
572	20250402	102500	2795	2795	2795	2795	2795	0
573	20250402	102400	2795	2795	2795	2795	2795	0
574	20250402	102300	2795	2795	2795	2795	2795	0
575	20250402	102200	2795	2795	2795	2795	2795	0
576	20250402	102100	2795	2795	2795	2795	2795	0
577	20250402	102000	2795	2795	2795	2795	2795	0
578	20250402	101900	2795	2795	2795	2795	2795	0
579	20250402	101800	2795	2795	2795	2795	2795	0
580	20250402	101700	2795	2795	2795	2795	2795	0
581	20250402	101600	2795	2795	2795	2795	2795	0
582	20250402	101500	2795	2795	2795	2795	2795	0
583	20250402	101400	2795	2795	2795	2795	2795	0
584	20250402	101300	2795	2795	2795	2795	2795	0
585	20250402	101200	2795	2795	2795	2795	2795	0
586	20250402	101100	2795	2795	2795	2795	2795	0
587	20250402	101000	2795	2795	2795	2795	2795	0
588	20250402	100900	2795	2795	2795	2795	2795	0
589	20250402	100800	2795	2795	2795	2795	2795	0
590	20250402	100700	2795	2795	2795	2795	2795	0
591	20250402	100600	2795	2795	2795	2795	2795	0
592	20250402	100500	2795	2795	2795	2795	2795	0
593	20250402	100400	2795	2795	2795	2795	2795	0
594	20250402	100300	2795	2795	2795	2795	2795	0
595	20250402	100200	2795	2795	2795	2795	2795	0
596	20250402	100100	2795	2795	2795	2795	2795	0
597	20250402	100000	2795	2795	2795	2795	2795	0
598	20250402	095900	2795	2795	2795	2795	2795	0
599	20250402	095800	2795	2795	2795	2795	2795	0
600	20250402	095700	2795	2795	2795	2795	2795	0
601	20250402	095600	2795	2795	2795	2795	2795	0
602	20250402	095500	2795	2795	2795	2795	2795	0
603	20250402	095400	2795	2795	2795	2795	2795	0
604	20250402	095300	2795	2795	2795	2795	2795	0
605	20250402	095200	2795	2795	2795	2795	2795	0
606	20250402	095100	2795	2795	2795	2795	2795	0
607	20250402	095000	2795	2795	2795	2795	2795	0
608	20250402	094900	2795	2795	2795	2795	2795	0
609	20250402	094800	2795	2795	2795	2795	2795	0
610	20250402	094700	2795	2795	2795	2795	2795	0
611	20250402	094600	2795	2795	2795	2795	2795	0
612	20250402	094500	2795	2795	2795	2795	2795	0
613	20250402	094400	2795	2795	2795	2795	2795	0
614	20250402	094300	2795	2795	2795	2795	2795	0
615	20250402	094200	2795	2795	2795	2795	2795	0
616	20250402	094100	2795	2795	2795	2795	2795	0
617	20250402	094000	2795	2795	2795	2795	2795	0
618	20250402	093900	2795	2795	2795	2795	2795	0
619	20250402	093800	2795	2795	2795	2795	2795	0
620	20250402	093700	2795	2795	2795	2795	2795	0
621	20250402	093600	2795	2795	2795	2795	2795	0
622	20250402	093500	2795	2795	2795	2795	2795	0
623	20250402	093400	2795	2795	2795	2795	2795	0
624	20250402	093300	2795	2795	2795	2795	2795	0
625	20250402	093200	2795	2795	2795	2795	2795	0
626	20250402	093100	2795	2795	2795	2795	2795	0
627	20250402	093000	2795	2795	2795	2795	2795	0
628	20250402	092900	2795	2795	2795	2795	2795	0
629	20250402	092800	2795	2795	2795	2795	2795	0
630	20250402	092700	2795	2795	2795	2795	2795	0
631	20250402	092600	2795	2795	2795	2795	2795	0
632	20250402	092500	2795	2795	2795	2795	2795	0
633	20250402	092400	2795	2795	2795	2795	2795	0
634	20250402	092300	2795	2795	2795	2795	2795	0
635	20250402	092200	2795	2795	2795	2795	2795	0
636	20250402	092100	2795	2795	2795	2795	2795	0
637	20250402	092000	2795	2795	2795	2795	2795	0
638	20250402	091900	2795	2795	2795	2795	2795	0
639	20250402	091800	2795	2795	2795	2795	2795	0
640	20250402	091700	2795	2795	2795	2795	2795	0
641	20250402	091600	2795	2795	2795	2795	2795	0
642	20250402	091500	2795	2795	2795	2795	2795	0
643	20250402	091400	2795	2795	2795	2795	2795	0
644	20250402	091300	2795	2795	2795	2795	2795	0
645	20250402	091200	2795	2795	2795	2795	2795	0
646	20250402	091100	2795	2795	2795	2795	2795	0
647	20250402	091000	2795	2795	2795	2795	2795	0
648	20250402	090900	2795	2795	2795	2795	2795	0
649	20250402	090800	2795	2795	2795	2795	2795	0
650	20250402	090700	2795	2795	2795	2795	2795	0
651	20250402	090600	2795	2795	2795	2795	2795	0
652	20250402	090500	2795	2795	2795	2795	2795	0
653	20250402	090400	2795	2795	2795	2795	2795	0
654	20250402	090300	2795	2795	2795	2795	2795	0
655	20250402	090200	2795	2795	2795	2795	2795	0
656	20250402	090100	2795	2795	2795	2795	2795	0
657	20250402	090000	2795	2795	2795	2795	2795	1