KissMeData/243870/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	203300	57900	9650	9650	9650	9650	3
3	20250418	203200	57900	9650	9650	9650	9650	0
4	20250418	203100	57900	9650	9650	9650	9650	0
5	20250418	203000	57900	9650	9650	9650	9650	0
6	20250418	202900	57900	9650	9650	9650	9650	0
7	20250418	202800	57900	9650	9650	9650	9650	0
8	20250418	202700	57900	9650	9650	9650	9650	0
9	20250418	202600	57900	9650	9650	9650	9650	0
10	20250418	202500	57900	9650	9650	9650	9650	0
11	20250418	202400	57900	9650	9650	9650	9650	0
12	20250418	202300	57900	9650	9650	9650	9650	0
13	20250418	202200	57900	9650	9650	9650	9650	0
14	20250418	202100	57900	9650	9650	9650	9650	0
15	20250418	202000	57900	9650	9650	9650	9650	0
16	20250418	201900	57900	9650	9650	9650	9650	0
17	20250418	201800	57900	9650	9650	9650	9650	0
18	20250418	201700	57900	9650	9650	9650	9650	0
19	20250418	201600	57900	9650	9650	9650	9650	0
20	20250418	201500	57900	9650	9650	9650	9650	0
21	20250418	201400	57900	9650	9650	9650	9650	0
22	20250418	201300	57900	9650	9650	9650	9650	0
23	20250418	201200	57900	9650	9650	9650	9650	0
24	20250418	201100	57900	9650	9650	9650	9650	0
25	20250418	201000	57900	9650	9650	9650	9650	0
26	20250418	200900	57900	9650	9650	9650	9650	0
27	20250418	200800	57900	9650	9650	9650	9650	0
28	20250418	200700	57900	9650	9650	9650	9650	0
29	20250418	200600	57900	9650	9650	9650	9650	0
30	20250418	200500	57900	9650	9650	9650	9650	0
31	20250418	200400	57900	9650	9650	9650	9650	0
32	20250418	200300	57900	9650	9650	9650	9650	3
33	20250418	200200	57900	9650	9650	9650	9650	0
34	20250418	200100	57900	9650	9650	9650	9650	0
35	20250418	200000	57900	9650	9650	9650	9650	0
36	20250418	195900	57900	9650	9650	9650	9650	0
37	20250418	195800	57900	9650	9650	9650	9650	0
38	20250418	195700	57900	9650	9650	9650	9650	0
39	20250418	195600	57900	9650	9650	9650	9650	0
40	20250418	195500	57900	9650	9650	9650	9650	0
41	20250418	195400	57900	9650	9650	9650	9650	0
42	20250418	195300	57900	9650	9650	9650	9650	0
43	20250418	195200	57900	9650	9650	9650	9650	0
44	20250418	195100	57900	9650	9650	9650	9650	0
45	20250418	195000	57900	9650	9650	9650	9650	0
46	20250418	194900	57900	9650	9650	9650	9650	0
47	20250418	194800	57900	9650	9650	9650	9650	0
48	20250418	194700	57900	9650	9650	9650	9650	0
49	20250418	194600	57900	9650	9650	9650	9650	0
50	20250418	194500	57900	9650	9650	9650	9650	0
51	20250418	194400	57900	9650	9650	9650	9650	0
52	20250418	194300	57900	9650	9650	9650	9650	0
53	20250418	194200	57900	9650	9650	9650	9650	0
54	20250418	194100	57900	9650	9650	9650	9650	0
55	20250418	194000	57900	9650	9650	9650	9650	0
56	20250418	193900	57900	9650	9650	9650	9650	0
57	20250418	193800	57900	9650	9650	9650	9650	0
58	20250418	193700	57900	9650	9650	9650	9650	0
59	20250418	193600	57900	9650	9650	9650	9650	0
60	20250418	193500	57900	9650	9650	9650	9650	0
61	20250418	193400	57900	9650	9650	9650	9650	0
62	20250418	193300	57900	9650	9650	9650	9650	3
63	20250418	193200	57900	9650	9650	9650	9650	0
64	20250418	193100	57900	9650	9650	9650	9650	0
65	20250418	193000	57900	9650	9650	9650	9650	0
66	20250418	192900	57900	9650	9650	9650	9650	0
67	20250418	192800	57900	9650	9650	9650	9650	0
68	20250418	192700	57900	9650	9650	9650	9650	0
69	20250418	192600	57900	9650	9650	9650	9650	0
70	20250418	192500	57900	9650	9650	9650	9650	0
71	20250418	192400	57900	9650	9650	9650	9650	0
72	20250418	192300	57900	9650	9650	9650	9650	0
73	20250418	192200	57900	9650	9650	9650	9650	0
74	20250418	192100	57900	9650	9650	9650	9650	0
75	20250418	192000	57900	9650	9650	9650	9650	0
76	20250418	191900	57900	9650	9650	9650	9650	0
77	20250418	191800	57900	9650	9650	9650	9650	0
78	20250418	191700	57900	9650	9650	9650	9650	0
79	20250418	191600	57900	9650	9650	9650	9650	0
80	20250418	191500	57900	9650	9650	9650	9650	0
81	20250418	191400	57900	9650	9650	9650	9650	0
82	20250418	191300	57900	9650	9650	9650	9650	0
83	20250418	191200	57900	9650	9650	9650	9650	0
84	20250418	191100	57900	9650	9650	9650	9650	0
85	20250418	191000	57900	9650	9650	9650	9650	0
86	20250418	190900	57900	9650	9650	9650	9650	0
87	20250418	190800	57900	9650	9650	9650	9650	0
88	20250418	190700	57900	9650	9650	9650	9650	0
89	20250418	190600	57900	9650	9650	9650	9650	0
90	20250418	190500	57900	9650	9650	9650	9650	0
91	20250418	190400	57900	9650	9650	9650	9650	0
92	20250418	190300	57900	9650	9650	9650	9650	3
93	20250418	190200	57900	9650	9650	9650	9650	0
94	20250418	190100	57900	9650	9650	9650	9650	0
95	20250418	190000	57900	9650	9650	9650	9650	0
96	20250418	185900	57900	9650	9650	9650	9650	0
97	20250418	185800	57900	9650	9650	9650	9650	0
98	20250418	185700	57900	9650	9650	9650	9650	0
99	20250418	185600	57900	9650	9650	9650	9650	0
100	20250418	185500	57900	9650	9650	9650	9650	0
101	20250418	185400	57900	9650	9650	9650	9650	0
102	20250418	185300	57900	9650	9650	9650	9650	0
103	20250418	185200	57900	9650	9650	9650	9650	0
104	20250418	185100	57900	9650	9650	9650	9650	0
105	20250418	185000	57900	9650	9650	9650	9650	0
106	20250418	184900	57900	9650	9650	9650	9650	0
107	20250418	184800	57900	9650	9650	9650	9650	0
108	20250418	184700	57900	9650	9650	9650	9650	0
109	20250418	184600	57900	9650	9650	9650	9650	0
110	20250418	184500	57900	9650	9650	9650	9650	0
111	20250418	184400	57900	9650	9650	9650	9650	0
112	20250418	184300	57900	9650	9650	9650	9650	0
113	20250418	184200	57900	9650	9650	9650	9650	0
114	20250418	184100	57900	9650	9650	9650	9650	0
115	20250418	184000	57900	9650	9650	9650	9650	0
116	20250418	183900	57900	9650	9650	9650	9650	0
117	20250418	183800	57900	9650	9650	9650	9650	0
118	20250418	183700	57900	9650	9650	9650	9650	0
119	20250418	183600	57900	9650	9650	9650	9650	0
120	20250418	183500	57900	9650	9650	9650	9650	0
121	20250418	183400	57900	9650	9650	9650	9650	0
122	20250418	183300	57900	9650	9650	9650	9650	3
123	20250418	183200	57900	9650	9650	9650	9650	0
124	20250418	183100	57900	9650	9650	9650	9650	0
125	20250418	183000	57900	9650	9650	9650	9650	0
126	20250418	182900	57900	9650	9650	9650	9650	0
127	20250418	182800	57900	9650	9650	9650	9650	0
128	20250418	182700	57900	9650	9650	9650	9650	0
129	20250418	182600	57900	9650	9650	9650	9650	0
130	20250418	182500	57900	9650	9650	9650	9650	0
131	20250418	182400	57900	9650	9650	9650	9650	0
132	20250418	182300	57900	9650	9650	9650	9650	0
133	20250418	182200	57900	9650	9650	9650	9650	0
134	20250418	182100	57900	9650	9650	9650	9650	0
135	20250418	182000	57900	9650	9650	9650	9650	0
136	20250418	181900	57900	9650	9650	9650	9650	0
137	20250418	181800	57900	9650	9650	9650	9650	0
138	20250418	181700	57900	9650	9650	9650	9650	0
139	20250418	181600	57900	9650	9650	9650	9650	0
140	20250418	181500	57900	9650	9650	9650	9650	0
141	20250418	181400	57900	9650	9650	9650	9650	0
142	20250418	181300	57900	9650	9650	9650	9650	0
143	20250418	181200	57900	9650	9650	9650	9650	0
144	20250418	181100	57900	9650	9650	9650	9650	0
145	20250418	181000	57900	9650	9650	9650	9650	0
146	20250418	180900	57900	9650	9650	9650	9650	0
147	20250418	180800	57900	9650	9650	9650	9650	0
148	20250418	180700	57900	9650	9650	9650	9650	0
149	20250418	180600	57900	9650	9650	9650	9650	0
150	20250418	180500	57900	9650	9650	9650	9650	0
151	20250418	180400	57900	9650	9650	9650	9650	0
152	20250418	180300	57900	9650	9650	9650	9650	3
153	20250418	180200	57900	9650	9650	9650	9650	0
154	20250418	180100	57900	9650	9650	9650	9650	0
155	20250418	180000	57900	9650	9650	9650	9650	0
156	20250418	175900	57900	9650	9650	9650	9650	0
157	20250418	175800	57900	9650	9650	9650	9650	0
158	20250418	175700	57900	9650	9650	9650	9650	0
159	20250418	175600	57900	9650	9650	9650	9650	0
160	20250418	175500	57900	9650	9650	9650	9650	0
161	20250418	175400	57900	9650	9650	9650	9650	0
162	20250418	175300	57900	9650	9650	9650	9650	0
163	20250418	175200	57900	9650	9650	9650	9650	0
164	20250418	175100	57900	9650	9650	9650	9650	0
165	20250418	175000	57900	9650	9650	9650	9650	0
166	20250418	174900	57900	9650	9650	9650	9650	0
167	20250418	174800	57900	9650	9650	9650	9650	0
168	20250418	174700	57900	9650	9650	9650	9650	0
169	20250418	174600	57900	9650	9650	9650	9650	0
170	20250418	174500	57900	9650	9650	9650	9650	0
171	20250418	174400	57900	9650	9650	9650	9650	0
172	20250418	174300	57900	9650	9650	9650	9650	0
173	20250418	174200	57900	9650	9650	9650	9650	0
174	20250418	174100	57900	9650	9650	9650	9650	0
175	20250418	174000	57900	9650	9650	9650	9650	0
176	20250418	173900	57900	9650	9650	9650	9650	0
177	20250418	173800	57900	9650	9650	9650	9650	0
178	20250418	173700	57900	9650	9650	9650	9650	0
179	20250418	173600	57900	9650	9650	9650	9650	0
180	20250418	173500	57900	9650	9650	9650	9650	0
181	20250418	173400	57900	9650	9650	9650	9650	0
182	20250418	173300	57900	9650	9650	9650	9650	3
183	20250418	173200	57900	9650	9650	9650	9650	0
184	20250418	173100	57900	9650	9650	9650	9650	0
185	20250418	173000	57900	9650	9650	9650	9650	0
186	20250418	172900	57900	9650	9650	9650	9650	0
187	20250418	172800	57900	9650	9650	9650	9650	0
188	20250418	172700	57900	9650	9650	9650	9650	0
189	20250418	172600	57900	9650	9650	9650	9650	0
190	20250418	172500	57900	9650	9650	9650	9650	0
191	20250418	172400	57900	9650	9650	9650	9650	0
192	20250418	172300	57900	9650	9650	9650	9650	0
193	20250418	172200	57900	9650	9650	9650	9650	0
194	20250418	172100	57900	9650	9650	9650	9650	0
195	20250418	172000	57900	9650	9650	9650	9650	0
196	20250418	171900	57900	9650	9650	9650	9650	0
197	20250418	171800	57900	9650	9650	9650	9650	0
198	20250418	171700	57900	9650	9650	9650	9650	0
199	20250418	171600	57900	9650	9650	9650	9650	0
200	20250418	171500	57900	9650	9650	9650	9650	0
201	20250418	171400	57900	9650	9650	9650	9650	0
202	20250418	171300	57900	9650	9650	9650	9650	0
203	20250418	171200	57900	9650	9650	9650	9650	0
204	20250418	171100	57900	9650	9650	9650	9650	0
205	20250418	171000	57900	9650	9650	9650	9650	0
206	20250418	170900	57900	9650	9650	9650	9650	0
207	20250418	170800	57900	9650	9650	9650	9650	0
208	20250418	170700	57900	9650	9650	9650	9650	0
209	20250418	170600	57900	9650	9650	9650	9650	0
210	20250418	170500	57900	9650	9650	9650	9650	0
211	20250418	170400	57900	9650	9650	9650	9650	0
212	20250418	170300	57900	9650	9650	9650	9650	3
213	20250418	170200	57900	9650	9650	9650	9650	0
214	20250418	170100	57900	9650	9650	9650	9650	0
215	20250418	170000	57900	9650	9650	9650	9650	0
216	20250418	165900	57900	9650	9650	9650	9650	0
217	20250418	165800	57900	9650	9650	9650	9650	0
218	20250418	165700	57900	9650	9650	9650	9650	0
219	20250418	165600	57900	9650	9650	9650	9650	0
220	20250418	165500	57900	9650	9650	9650	9650	0
221	20250418	165400	57900	9650	9650	9650	9650	0
222	20250418	165300	57900	9650	9650	9650	9650	0
223	20250418	165200	57900	9650	9650	9650	9650	0
224	20250418	165100	57900	9650	9650	9650	9650	0
225	20250418	165000	57900	9650	9650	9650	9650	0
226	20250418	164900	57900	9650	9650	9650	9650	0
227	20250418	164800	57900	9650	9650	9650	9650	0
228	20250418	164700	57900	9650	9650	9650	9650	0
229	20250418	164600	57900	9650	9650	9650	9650	0
230	20250418	164500	57900	9650	9650	9650	9650	0
231	20250418	164400	57900	9650	9650	9650	9650	0
232	20250418	164300	57900	9650	9650	9650	9650	0
233	20250418	164200	57900	9650	9650	9650	9650	0
234	20250418	164100	57900	9650	9650	9650	9650	0
235	20250418	164000	57900	9650	9650	9650	9650	0
236	20250418	163900	57900	9650	9650	9650	9650	0
237	20250418	163800	57900	9650	9650	9650	9650	0
238	20250418	163700	57900	9650	9650	9650	9650	0
239	20250418	163600	57900	9650	9650	9650	9650	0
240	20250418	163500	57900	9650	9650	9650	9650	0
241	20250418	163400	57900	9650	9650	9650	9650	0
242	20250418	163300	57900	9650	9650	9650	9650	3
243	20250418	163200	57900	9650	9650	9650	9650	0
244	20250418	163100	57900	9650	9650	9650	9650	0
245	20250418	163000	57900	9650	9650	9650	9650	0
246	20250418	162900	57900	9650	9650	9650	9650	0
247	20250418	162800	57900	9650	9650	9650	9650	0
248	20250418	162700	57900	9650	9650	9650	9650	0
249	20250418	162600	57900	9650	9650	9650	9650	0
250	20250418	162500	57900	9650	9650	9650	9650	0
251	20250418	162400	57900	9650	9650	9650	9650	0
252	20250418	162300	57900	9650	9650	9650	9650	0
253	20250418	162200	57900	9650	9650	9650	9650	0
254	20250418	162100	57900	9650	9650	9650	9650	0
255	20250418	162000	57900	9650	9650	9650	9650	0
256	20250418	161900	57900	9650	9650	9650	9650	0
257	20250418	161800	57900	9650	9650	9650	9650	0
258	20250418	161700	57900	9650	9650	9650	9650	0
259	20250418	161600	57900	9650	9650	9650	9650	0
260	20250418	161500	57900	9650	9650	9650	9650	0
261	20250418	161400	57900	9650	9650	9650	9650	0
262	20250418	161300	57900	9650	9650	9650	9650	0
263	20250418	161200	57900	9650	9650	9650	9650	0
264	20250418	161100	57900	9650	9650	9650	9650	0
265	20250418	161000	57900	9650	9650	9650	9650	0
266	20250418	160900	57900	9650	9650	9650	9650	0
267	20250418	160800	57900	9650	9650	9650	9650	0
268	20250418	160700	57900	9650	9650	9650	9650	0
269	20250418	160600	57900	9650	9650	9650	9650	0
270	20250418	160500	57900	9650	9650	9650	9650	0
271	20250418	160400	57900	9650	9650	9650	9650	0
272	20250418	160300	57900	9650	9650	9650	9650	3
273	20250418	160200	57900	9650	9650	9650	9650	0
274	20250418	160100	57900	9650	9650	9650	9650	0
275	20250418	160000	57900	9650	9650	9650	9650	0
276	20250418	155900	57900	9650	9650	9650	9650	0
277	20250418	155800	57900	9650	9650	9650	9650	0
278	20250418	155700	57900	9650	9650	9650	9650	0
279	20250418	155600	57900	9650	9650	9650	9650	0
280	20250418	155500	57900	9650	9650	9650	9650	0
281	20250418	155400	57900	9650	9650	9650	9650	0
282	20250418	155300	57900	9650	9650	9650	9650	0
283	20250418	155200	57900	9650	9650	9650	9650	0
284	20250418	155100	57900	9650	9650	9650	9650	0
285	20250418	155000	57900	9650	9650	9650	9650	0
286	20250418	154900	57900	9650	9650	9650	9650	0
287	20250418	154800	57900	9650	9650	9650	9650	0
288	20250418	154700	57900	9650	9650	9650	9650	0
289	20250418	154600	57900	9650	9650	9650	9650	0
290	20250418	154500	57900	9650	9650	9650	9650	0
291	20250418	154400	57900	9650	9650	9650	9650	0
292	20250418	154300	57900	9650	9650	9650	9650	0
293	20250418	154200	57900	9650	9650	9650	9650	0
294	20250418	154100	57900	9650	9650	9650	9650	0
295	20250418	154000	57900	9650	9650	9650	9650	0
296	20250418	153900	57900	9650	9650	9650	9650	0
297	20250418	153800	57900	9650	9650	9650	9650	0
298	20250418	153700	57900	9650	9650	9650	9650	0
299	20250418	153600	57900	9650	9650	9650	9650	0
300	20250418	153500	57900	9650	9650	9650	9650	0
301	20250418	153400	57900	9650	9650	9650	9650	0
302	20250418	153300	57900	9650	9650	9650	9650	3
303	20250418	153200	57900	9650	9650	9650	9650	0
304	20250418	153100	57900	9650	9650	9650	9650	0
305	20250418	153000	57900	9650	9650	9650	9650	0
306	20250418	152900	57900	9650	9650	9650	9650	0
307	20250418	152800	57900	9650	9650	9650	9650	0
308	20250418	152700	57900	9650	9650	9650	9650	0
309	20250418	152600	57900	9650	9650	9650	9650	0
310	20250418	152500	57900	9650	9650	9650	9650	0
311	20250418	152400	57900	9650	9650	9650	9650	0
312	20250418	152300	57900	9650	9650	9650	9650	0
313	20250418	152200	57900	9650	9650	9650	9650	0
314	20250418	152100	57900	9650	9650	9650	9650	0
315	20250418	152000	57900	9650	9650	9650	9650	0
316	20250418	151900	57900	9650	9650	9650	9650	0
317	20250418	151800	57900	9650	9650	9650	9650	0
318	20250418	151700	57900	9650	9650	9650	9650	0
319	20250418	151600	57900	9650	9650	9650	9650	0
320	20250418	151500	57900	9650	9650	9650	9650	0
321	20250418	151400	57900	9650	9650	9650	9650	0
322	20250418	151300	57900	9650	9650	9650	9650	0
323	20250418	151200	57900	9650	9650	9650	9650	0
324	20250418	151100	57900	9650	9650	9650	9650	0
325	20250418	151000	57900	9650	9650	9650	9650	0
326	20250418	150900	57900	9650	9650	9650	9650	0
327	20250418	150800	57900	9650	9650	9650	9650	0
328	20250418	150700	57900	9650	9650	9650	9650	0
329	20250418	150600	57900	9650	9650	9650	9650	0
330	20250418	150500	57900	9650	9650	9650	9650	0
331	20250418	150400	57900	9650	9650	9650	9650	0
332	20250418	150300	57900	9650	9650	9650	9650	0
333	20250418	150200	57900	9650	9650	9650	9650	0
334	20250418	150100	57900	9650	9650	9650	9650	0
335	20250418	150000	57900	9650	9650	9650	9650	0
336	20250418	145900	57900	9650	9650	9650	9650	0
337	20250418	145800	57900	9650	9650	9650	9650	0
338	20250418	145700	57900	9650	9650	9650	9650	0
339	20250418	145600	57900	9650	9650	9650	9650	0
340	20250418	145500	57900	9650	9650	9650	9650	0
341	20250418	145400	57900	9650	9650	9650	9650	0
342	20250418	145300	57900	9650	9650	9650	9650	0
343	20250418	145200	57900	9650	9650	9650	9650	0
344	20250418	145100	57900	9650	9650	9650	9650	0
345	20250418	145000	57900	9650	9650	9650	9650	0
346	20250418	144900	57900	9650	9650	9650	9650	0
347	20250418	144800	57900	9650	9650	9650	9650	0
348	20250418	144700	57900	9650	9650	9650	9650	0
349	20250418	144600	57900	9650	9650	9650	9650	0
350	20250418	144500	57900	9650	9650	9650	9650	0
351	20250418	144400	57900	9650	9650	9650	9650	0
352	20250418	144300	57900	9650	9650	9650	9650	0
353	20250418	144200	57900	9650	9650	9650	9650	0
354	20250418	144100	57900	9650	9650	9650	9650	0
355	20250418	144000	57900	9650	9650	9650	9650	0
356	20250418	143900	57900	9650	9650	9650	9650	0
357	20250418	143800	57900	9650	9650	9650	9650	0
358	20250418	143700	57900	9650	9650	9650	9650	0
359	20250418	143600	57900	9650	9650	9650	9650	0
360	20250418	143500	57900	9650	9650	9650	9650	0
361	20250418	143400	57900	9650	9650	9650	9650	0
362	20250418	143300	57900	9650	9650	9650	9650	0
363	20250418	143200	57900	9650	9650	9650	9650	0
364	20250418	143100	57900	9650	9650	9650	9650	0
365	20250418	143000	57900	9650	9650	9650	9650	0
366	20250418	142900	57900	9650	9650	9650	9650	0
367	20250418	142800	57900	9650	9650	9650	9650	0
368	20250418	142700	57900	9650	9650	9650	9650	0
369	20250418	142600	57900	9650	9650	9650	9650	0
370	20250418	142500	57900	9650	9650	9650	9650	0
371	20250418	142400	57900	9650	9650	9650	9650	0
372	20250418	142300	57900	9650	9650	9650	9650	0
373	20250418	142200	57900	9650	9650	9650	9650	0
374	20250418	142100	57900	9650	9650	9650	9650	0
375	20250418	142000	57900	9650	9650	9650	9650	0
376	20250418	141900	57900	9650	9650	9650	9650	0
377	20250418	141800	57900	9650	9650	9650	9650	0
378	20250418	141700	57900	9650	9650	9650	9650	0
379	20250418	141600	57900	9650	9650	9650	9650	0
380	20250418	141500	57900	9650	9650	9650	9650	0
381	20250418	141400	57900	9650	9650	9650	9650	0
382	20250418	141300	57900	9650	9650	9650	9650	0
383	20250418	141200	57900	9650	9650	9650	9650	0
384	20250418	141100	57900	9650	9650	9650	9650	0
385	20250418	141000	57900	9650	9650	9650	9650	0
386	20250418	140900	57900	9650	9650	9650	9650	0
387	20250418	140800	57900	9650	9650	9650	9650	0
388	20250418	140700	57900	9650	9650	9650	9650	0
389	20250418	140600	57900	9650	9650	9650	9650	0
390	20250418	140500	57900	9650	9650	9650	9650	0
391	20250418	140400	57900	9650	9650	9650	9650	0
392	20250418	140300	57900	9650	9650	9650	9650	0
393	20250418	140200	57900	9650	9650	9650	9650	0
394	20250418	140100	57900	9650	9650	9650	9650	0
395	20250418	140000	57900	9650	9650	9650	9650	0
396	20250418	135900	57900	9650	9650	9650	9650	0
397	20250418	135800	57900	9650	9650	9650	9650	0
398	20250418	135700	57900	9650	9650	9650	9650	0
399	20250418	135600	57900	9650	9650	9650	9650	0
400	20250418	135500	57900	9650	9650	9650	9650	0
401	20250418	135400	57900	9650	9650	9650	9650	0
402	20250418	135300	57900	9650	9650	9650	9650	0
403	20250418	135200	57900	9650	9650	9650	9650	0
404	20250418	135100	57900	9650	9650	9650	9650	0
405	20250418	135000	57900	9650	9650	9650	9650	0
406	20250418	134900	57900	9650	9650	9650	9650	0
407	20250418	134800	57900	9650	9650	9650	9650	0
408	20250418	134700	57900	9650	9650	9650	9650	0
409	20250418	134600	57900	9650	9650	9650	9650	0
410	20250418	134500	57900	9650	9650	9650	9650	0
411	20250418	134400	57900	9650	9650	9650	9650	0
412	20250418	134300	57900	9650	9650	9650	9650	0
413	20250418	134200	57900	9650	9650	9650	9650	0
414	20250418	134100	57900	9650	9650	9650	9650	0
415	20250418	134000	57900	9650	9650	9650	9650	0
416	20250418	133900	57900	9650	9650	9650	9650	0
417	20250418	133800	57900	9650	9650	9650	9650	0
418	20250418	133700	57900	9650	9650	9650	9650	0
419	20250418	133600	57900	9650	9650	9650	9650	0
420	20250418	133500	57900	9650	9650	9650	9650	0
421	20250418	133400	57900	9650	9650	9650	9650	0
422	20250418	133300	57900	9650	9650	9650	9650	0
423	20250418	133200	57900	9650	9650	9650	9650	0
424	20250418	133100	57900	9650	9650	9650	9650	0
425	20250418	133000	57900	9650	9650	9650	9650	0
426	20250418	132900	57900	9650	9650	9650	9650	0
427	20250418	132800	57900	9650	9650	9650	9650	0
428	20250418	132700	57900	9650	9650	9650	9650	0
429	20250418	132600	57900	9650	9650	9650	9650	0
430	20250418	132500	57900	9650	9650	9650	9650	0
431	20250418	132400	57900	9650	9650	9650	9650	0
432	20250418	132300	57900	9650	9650	9650	9650	0
433	20250418	132200	57900	9650	9650	9650	9650	0
434	20250418	132100	57900	9650	9650	9650	9650	0
435	20250418	132000	57900	9650	9650	9650	9650	0
436	20250418	131900	57900	9650	9650	9650	9650	0
437	20250418	131800	57900	9650	9650	9650	9650	0
438	20250418	131700	57900	9650	9650	9650	9650	0
439	20250418	131600	57900	9650	9650	9650	9650	0
440	20250418	131500	57900	9650	9650	9650	9650	0
441	20250418	131400	57900	9650	9650	9650	9650	0
442	20250418	131300	57900	9650	9650	9650	9650	0
443	20250418	131200	57900	9650	9650	9650	9650	0
444	20250418	131100	57900	9650	9650	9650	9650	0
445	20250418	131000	57900	9650	9650	9650	9650	0
446	20250418	130900	57900	9650	9650	9650	9650	0
447	20250418	130800	57900	9650	9650	9650	9650	0
448	20250418	130700	57900	9650	9650	9650	9650	0
449	20250418	130600	57900	9650	9650	9650	9650	0
450	20250418	130500	57900	9650	9650	9650	9650	0
451	20250418	130400	57900	9650	9650	9650	9650	0
452	20250418	130300	57900	9650	9650	9650	9650	0
453	20250418	130200	57900	9650	9650	9650	9650	0
454	20250418	130100	57900	9650	9650	9650	9650	0
455	20250418	130000	57900	9650	9650	9650	9650	0
456	20250418	125900	57900	9650	9650	9650	9650	0
457	20250418	125800	57900	9650	9650	9650	9650	0
458	20250418	125700	57900	9650	9650	9650	9650	0
459	20250418	125600	57900	9650	9650	9650	9650	0
460	20250418	125500	57900	9650	9650	9650	9650	0
461	20250418	125400	57900	9650	9650	9650	9650	0
462	20250418	125300	57900	9650	9650	9650	9650	0
463	20250418	125200	57900	9650	9650	9650	9650	0
464	20250418	125100	57900	9650	9650	9650	9650	0
465	20250418	125000	57900	9650	9650	9650	9650	0
466	20250418	124900	57900	9650	9650	9650	9650	0
467	20250418	124800	57900	9650	9650	9650	9650	0
468	20250418	124700	57900	9650	9650	9650	9650	0
469	20250418	124600	57900	9650	9650	9650	9650	0
470	20250418	124500	57900	9650	9650	9650	9650	0
471	20250418	124400	57900	9650	9650	9650	9650	0
472	20250418	124300	57900	9650	9650	9650	9650	0
473	20250418	124200	57900	9650	9650	9650	9650	0
474	20250418	124100	57900	9650	9650	9650	9650	0
475	20250418	124000	57900	9650	9650	9650	9650	0
476	20250418	123900	57900	9650	9650	9650	9650	0
477	20250418	123800	57900	9650	9650	9650	9650	0
478	20250418	123700	57900	9650	9650	9650	9650	0
479	20250418	123600	57900	9650	9650	9650	9650	0
480	20250418	123500	57900	9650	9650	9650	9650	0
481	20250418	123400	57900	9650	9650	9650	9650	0
482	20250418	123300	57900	9650	9650	9650	9650	0
483	20250418	123200	57900	9650	9650	9650	9650	0
484	20250418	123100	57900	9650	9650	9650	9650	0
485	20250418	123000	57900	9650	9650	9650	9650	0
486	20250418	122900	57900	9650	9650	9650	9650	0
487	20250418	122800	57900	9650	9650	9650	9650	0
488	20250418	122700	57900	9650	9650	9650	9650	0
489	20250418	122600	57900	9650	9650	9650	9650	0
490	20250418	122500	57900	9650	9650	9650	9650	0
491	20250418	122400	57900	9650	9650	9650	9650	0
492	20250418	122300	57900	9650	9650	9650	9650	0
493	20250418	122200	57900	9650	9650	9650	9650	0
494	20250418	122100	57900	9650	9650	9650	9650	0
495	20250418	122000	57900	9650	9650	9650	9650	0
496	20250418	121900	57900	9650	9650	9650	9650	0
497	20250418	121800	57900	9650	9650	9650	9650	0
498	20250418	121700	57900	9650	9650	9650	9650	0
499	20250418	121600	57900	9650	9650	9650	9650	0
500	20250418	121500	57900	9650	9650	9650	9650	0
501	20250418	121400	57900	9650	9650	9650	9650	0
502	20250418	121300	57900	9650	9650	9650	9650	0
503	20250418	121200	57900	9650	9650	9650	9650	0
504	20250418	121100	57900	9650	9650	9650	9650	0
505	20250418	121000	57900	9650	9650	9650	9650	0
506	20250418	120900	57900	9650	9650	9650	9650	0
507	20250418	120800	57900	9650	9650	9650	9650	0
508	20250418	120700	57900	9650	9650	9650	9650	0
509	20250418	120600	57900	9650	9650	9650	9650	0
510	20250418	120500	57900	9650	9650	9650	9650	0
511	20250418	120400	57900	9650	9650	9650	9650	0
512	20250418	120300	57900	9650	9650	9650	9650	0
513	20250418	120200	57900	9650	9650	9650	9650	0
514	20250418	120100	57900	9650	9650	9650	9650	0
515	20250418	120000	57900	9650	9650	9650	9650	0
516	20250418	115900	57900	9650	9650	9650	9650	0
517	20250418	115800	57900	9650	9650	9650	9650	0
518	20250418	115700	57900	9650	9650	9650	9650	0
519	20250418	115600	57900	9650	9650	9650	9650	0
520	20250418	115500	57900	9650	9650	9650	9650	0
521	20250418	115400	57900	9650	9650	9650	9650	0
522	20250418	115300	57900	9650	9650	9650	9650	0
523	20250418	115200	57900	9650	9650	9650	9650	0
524	20250418	115100	57900	9650	9650	9650	9650	0
525	20250418	115000	57900	9650	9650	9650	9650	0
526	20250418	114900	57900	9650	9650	9650	9650	0
527	20250418	114800	57900	9650	9650	9650	9650	0
528	20250418	114700	57900	9650	9650	9650	9650	0
529	20250418	114600	57900	9650	9650	9650	9650	0
530	20250418	114500	57900	9650	9650	9650	9650	0
531	20250418	114400	57900	9650	9650	9650	9650	0
532	20250418	114300	57900	9650	9650	9650	9650	0
533	20250418	114200	57900	9650	9650	9650	9650	0
534	20250418	114100	57900	9650	9650	9650	9650	0
535	20250418	114000	57900	9650	9650	9650	9650	0
536	20250418	113900	57900	9650	9650	9650	9650	0
537	20250418	113800	57900	9650	9650	9650	9650	0
538	20250418	113700	57900	9650	9650	9650	9650	0
539	20250418	113600	57900	9650	9650	9650	9650	0
540	20250418	113500	57900	9650	9650	9650	9650	0
541	20250418	113400	57900	9650	9650	9650	9650	0
542	20250418	113300	57900	9650	9650	9650	9650	3
543	20250418	113200	28950	9650	9650	9650	9650	3
544	20250418	113100	0	9650	9650	9650	9650	0
545	20250418	113000	0	9650	9650	9650	9650	0
546	20250418	112900	0	9650	9650	9650	9650	0
547	20250418	112800	0	9650	9650	9650	9650	0
548	20250418	112700	0	9650	9650	9650	9650	0
549	20250418	112600	0	9650	9650	9650	9650	0
550	20250418	112500	0	9650	9650	9650	9650	0
551	20250418	112400	0	9650	9650	9650	9650	0
552	20250418	112300	0	9650	9650	9650	9650	0
553	20250418	112200	0	9650	9650	9650	9650	0
554	20250418	112100	0	9650	9650	9650	9650	0
555	20250418	112000	0	9650	9650	9650	9650	0
556	20250418	111900	0	9650	9650	9650	9650	0
557	20250418	111800	0	9650	9650	9650	9650	0
558	20250418	111700	0	9650	9650	9650	9650	0
559	20250418	111600	0	9650	9650	9650	9650	0
560	20250418	111500	0	9650	9650	9650	9650	0
561	20250418	111400	0	9650	9650	9650	9650	0
562	20250418	111300	0	9650	9650	9650	9650	0
563	20250418	111200	0	9650	9650	9650	9650	0
564	20250418	111100	0	9650	9650	9650	9650	0
565	20250418	111000	0	9650	9650	9650	9650	0
566	20250418	110900	0	9650	9650	9650	9650	0
567	20250418	110800	0	9650	9650	9650	9650	0
568	20250418	110700	0	9650	9650	9650	9650	0
569	20250418	110600	0	9650	9650	9650	9650	0
570	20250418	110500	0	9650	9650	9650	9650	0
571	20250418	110400	0	9650	9650	9650	9650	0
572	20250418	110300	0	9650	9650	9650	9650	0
573	20250418	110200	0	9650	9650	9650	9650	0
574	20250418	110100	0	9650	9650	9650	9650	0
575	20250418	110000	0	9650	9650	9650	9650	0
576	20250418	105900	0	9650	9650	9650	9650	0
577	20250418	105800	0	9650	9650	9650	9650	0
578	20250418	105700	0	9650	9650	9650	9650	0
579	20250418	105600	0	9650	9650	9650	9650	0
580	20250418	105500	0	9650	9650	9650	9650	0
581	20250418	105400	0	9650	9650	9650	9650	0
582	20250418	105300	0	9650	9650	9650	9650	0
583	20250418	105200	0	9650	9650	9650	9650	0
584	20250418	105100	0	9650	9650	9650	9650	0
585	20250418	105000	0	9650	9650	9650	9650	0
586	20250418	104900	0	9650	9650	9650	9650	0
587	20250418	104800	0	9650	9650	9650	9650	0
588	20250418	104700	0	9650	9650	9650	9650	0
589	20250418	104600	0	9650	9650	9650	9650	0
590	20250418	104500	0	9650	9650	9650	9650	0
591	20250418	104400	0	9650	9650	9650	9650	0
592	20250418	104300	0	9650	9650	9650	9650	0
593	20250418	104200	0	9650	9650	9650	9650	0
594	20250418	104100	0	9650	9650	9650	9650	0
595	20250418	104000	0	9650	9650	9650	9650	0
596	20250418	103900	0	9650	9650	9650	9650	0
597	20250418	103800	0	9650	9650	9650	9650	0
598	20250418	103700	0	9650	9650	9650	9650	0
599	20250418	103600	0	9650	9650	9650	9650	0
600	20250418	103500	0	9650	9650	9650	9650	0
601	20250418	103400	0	9650	9650	9650	9650	0
602	20250418	103300	0	9650	9650	9650	9650	0
603	20250418	103200	0	9650	9650	9650	9650	0
604	20250418	103100	0	9650	9650	9650	9650	0
605	20250418	103000	0	9650	9650	9650	9650	0
606	20250418	102900	0	9650	9650	9650	9650	0
607	20250418	102800	0	9650	9650	9650	9650	0
608	20250418	102700	0	9650	9650	9650	9650	0
609	20250418	102600	0	9650	9650	9650	9650	0
610	20250418	102500	0	9650	9650	9650	9650	0
611	20250418	102400	0	9650	9650	9650	9650	0
612	20250418	102300	0	9650	9650	9650	9650	0
613	20250418	102200	0	9650	9650	9650	9650	0
614	20250418	102100	0	9650	9650	9650	9650	0
615	20250418	102000	0	9650	9650	9650	9650	0
616	20250418	101900	0	9650	9650	9650	9650	0
617	20250418	101800	0	9650	9650	9650	9650	0
618	20250418	101700	0	9650	9650	9650	9650	0
619	20250418	101600	0	9650	9650	9650	9650	0
620	20250418	101500	0	9650	9650	9650	9650	0
621	20250418	101400	0	9650	9650	9650	9650	0
622	20250418	101300	0	9650	9650	9650	9650	0
623	20250418	101200	0	9650	9650	9650	9650	0
624	20250418	101100	0	9650	9650	9650	9650	0
625	20250418	101000	0	9650	9650	9650	9650	0
626	20250418	100900	0	9650	9650	9650	9650	0
627	20250418	100800	0	9650	9650	9650	9650	0
628	20250418	100700	0	9650	9650	9650	9650	0
629	20250418	100600	0	9650	9650	9650	9650	0
630	20250418	100500	0	9650	9650	9650	9650	0
631	20250418	100400	0	9650	9650	9650	9650	0
632	20250418	100300	0	9650	9650	9650	9650	0
633	20250418	100200	0	9650	9650	9650	9650	0
634	20250418	100100	0	9650	9650	9650	9650	0
635	20250418	100000	0	9650	9650	9650	9650	0
636	20250418	095900	0	9650	9650	9650	9650	0
637	20250418	095800	0	9650	9650	9650	9650	0
638	20250418	095700	0	9650	9650	9650	9650	0
639	20250418	095600	0	9650	9650	9650	9650	0
640	20250418	095500	0	9650	9650	9650	9650	0
641	20250418	095400	0	9650	9650	9650	9650	0
642	20250418	095300	0	9650	9650	9650	9650	0
643	20250418	095200	0	9650	9650	9650	9650	0
644	20250418	095100	0	9650	9650	9650	9650	0
645	20250418	095000	0	9650	9650	9650	9650	0
646	20250418	094900	0	9650	9650	9650	9650	0
647	20250418	094800	0	9650	9650	9650	9650	0
648	20250418	094700	0	9650	9650	9650	9650	0
649	20250418	094600	0	9650	9650	9650	9650	0
650	20250418	094500	0	9650	9650	9650	9650	0
651	20250418	094400	0	9650	9650	9650	9650	0
652	20250418	094300	0	9650	9650	9650	9650	0
653	20250418	094200	0	9650	9650	9650	9650	0
654	20250418	094100	0	9650	9650	9650	9650	0
655	20250418	094000	0	9650	9650	9650	9650	0
656	20250418	093900	0	9650	9650	9650	9650	0
657	20250418	093800	0	9650	9650	9650	9650	0
658	20250418	093700	0	9650	9650	9650	9650	0
659	20250418	093600	0	9650	9650	9650	9650	0
660	20250418	093500	0	9650	9650	9650	9650	0
661	20250418	093400	0	9650	9650	9650	9650	0
662	20250418	093300	0	9650	9650	9650	9650	0
663	20250418	093200	0	9650	9650	9650	9650	0
664	20250418	093100	0	9650	9650	9650	9650	0
665	20250418	093000	0	9650	9650	9650	9650	0
666	20250418	092900	0	9650	9650	9650	9650	0
667	20250418	092800	0	9650	9650	9650	9650	0
668	20250418	092700	0	9650	9650	9650	9650	0
669	20250418	092600	0	9650	9650	9650	9650	0
670	20250418	092500	0	9650	9650	9650	9650	0
671	20250418	092400	0	9650	9650	9650	9650	0
672	20250418	092300	0	9650	9650	9650	9650	0
673	20250418	092200	0	9650	9650	9650	9650	0
674	20250418	092100	0	9650	9650	9650	9650	0
675	20250418	092000	0	9650	9650	9650	9650	0
676	20250418	091900	0	9650	9650	9650	9650	0
677	20250418	091800	0	9650	9650	9650	9650	0
678	20250418	091700	0	9650	9650	9650	9650	0
679	20250418	091600	0	9650	9650	9650	9650	0
680	20250418	091500	0	9650	9650	9650	9650	0
681	20250418	091400	0	9650	9650	9650	9650	0
682	20250418	091300	0	9650	9650	9650	9650	0
683	20250418	091200	0	9650	9650	9650	9650	0
684	20250418	091100	0	9650	9650	9650	9650	0
685	20250418	091000	0	9650	9650	9650	9650	0
686	20250418	090900	0	9650	9650	9650	9650	0
687	20250418	090800	0	9650	9650	9650	9650	0
688	20250418	090700	0	9650	9650	9650	9650	0
689	20250418	090600	0	9650	9650	9650	9650	0
690	20250418	090500	0	9650	9650	9650	9650	0
691	20250418	090400	0	9650	9650	9650	9650	0
692	20250418	090300	0	9650	9650	9650	9650	0
693	20250418	090200	0	9650	9650	9650	9650	0
694	20250418	090100	0	9650	9650	9650	9650	0
695	20250418	090000	0	9650	9650	9650	9650	0