KissMeData/243870/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202800	1023000	9680	9680	9680	9680	50
3	20250403	202700	1023000	9680	9680	9680	9680	0
4	20250403	202600	1023000	9680	9680	9680	9680	0
5	20250403	202500	1023000	9680	9680	9680	9680	0
6	20250403	202400	1023000	9680	9680	9680	9680	0
7	20250403	202300	1023000	9680	9680	9680	9680	0
8	20250403	202200	1023000	9680	9680	9680	9680	0
9	20250403	202100	1023000	9680	9680	9680	9680	0
10	20250403	202000	1023000	9680	9680	9680	9680	0
11	20250403	201900	1023000	9680	9680	9680	9680	0
12	20250403	201800	1023000	9680	9680	9680	9680	0
13	20250403	201700	1023000	9680	9680	9680	9680	0
14	20250403	201600	1023000	9680	9680	9680	9680	0
15	20250403	201500	1023000	9680	9680	9680	9680	0
16	20250403	201400	1023000	9680	9680	9680	9680	0
17	20250403	201300	1023000	9680	9680	9680	9680	0
18	20250403	201200	1023000	9680	9680	9680	9680	0
19	20250403	201100	1023000	9680	9680	9680	9680	0
20	20250403	201000	1023000	9680	9680	9680	9680	0
21	20250403	200900	1023000	9680	9680	9680	9680	0
22	20250403	200800	1023000	9680	9680	9680	9680	0
23	20250403	200700	1023000	9680	9680	9680	9680	0
24	20250403	200600	1023000	9680	9680	9680	9680	0
25	20250403	200500	1023000	9680	9680	9680	9680	0
26	20250403	200400	1023000	9680	9680	9680	9680	0
27	20250403	200300	1023000	9680	9680	9680	9680	0
28	20250403	200200	1023000	9680	9680	9680	9680	0
29	20250403	200100	1023000	9680	9680	9680	9680	0
30	20250403	200000	1023000	9680	9680	9680	9680	0
31	20250403	195900	1023000	9680	9680	9680	9680	0
32	20250403	195800	1023000	9680	9680	9680	9680	50
33	20250403	195700	1023000	9680	9680	9680	9680	0
34	20250403	195600	1023000	9680	9680	9680	9680	0
35	20250403	195500	1023000	9680	9680	9680	9680	0
36	20250403	195400	1023000	9680	9680	9680	9680	0
37	20250403	195300	1023000	9680	9680	9680	9680	0
38	20250403	195200	1023000	9680	9680	9680	9680	0
39	20250403	195100	1023000	9680	9680	9680	9680	0
40	20250403	195000	1023000	9680	9680	9680	9680	0
41	20250403	194900	1023000	9680	9680	9680	9680	0
42	20250403	194800	1023000	9680	9680	9680	9680	0
43	20250403	194700	1023000	9680	9680	9680	9680	0
44	20250403	194600	1023000	9680	9680	9680	9680	0
45	20250403	194500	1023000	9680	9680	9680	9680	0
46	20250403	194400	1023000	9680	9680	9680	9680	0
47	20250403	194300	1023000	9680	9680	9680	9680	0
48	20250403	194200	1023000	9680	9680	9680	9680	0
49	20250403	194100	1023000	9680	9680	9680	9680	0
50	20250403	194000	1023000	9680	9680	9680	9680	0
51	20250403	193900	1023000	9680	9680	9680	9680	0
52	20250403	193800	1023000	9680	9680	9680	9680	0
53	20250403	193700	1023000	9680	9680	9680	9680	0
54	20250403	193600	1023000	9680	9680	9680	9680	0
55	20250403	193500	1023000	9680	9680	9680	9680	0
56	20250403	193400	1023000	9680	9680	9680	9680	0
57	20250403	193300	1023000	9680	9680	9680	9680	0
58	20250403	193200	1023000	9680	9680	9680	9680	0
59	20250403	193100	1023000	9680	9680	9680	9680	0
60	20250403	193000	1023000	9680	9680	9680	9680	0
61	20250403	192900	1023000	9680	9680	9680	9680	0
62	20250403	192800	1023000	9680	9680	9680	9680	50
63	20250403	192700	1023000	9680	9680	9680	9680	0
64	20250403	192600	1023000	9680	9680	9680	9680	0
65	20250403	192500	1023000	9680	9680	9680	9680	0
66	20250403	192400	1023000	9680	9680	9680	9680	0
67	20250403	192300	1023000	9680	9680	9680	9680	0
68	20250403	192200	1023000	9680	9680	9680	9680	0
69	20250403	192100	1023000	9680	9680	9680	9680	0
70	20250403	192000	1023000	9680	9680	9680	9680	0
71	20250403	191900	1023000	9680	9680	9680	9680	0
72	20250403	191800	1023000	9680	9680	9680	9680	0
73	20250403	191700	1023000	9680	9680	9680	9680	0
74	20250403	191600	1023000	9680	9680	9680	9680	0
75	20250403	191500	1023000	9680	9680	9680	9680	0
76	20250403	191400	1023000	9680	9680	9680	9680	0
77	20250403	191300	1023000	9680	9680	9680	9680	0
78	20250403	191200	1023000	9680	9680	9680	9680	0
79	20250403	191100	1023000	9680	9680	9680	9680	0
80	20250403	191000	1023000	9680	9680	9680	9680	0
81	20250403	190900	1023000	9680	9680	9680	9680	0
82	20250403	190800	1023000	9680	9680	9680	9680	0
83	20250403	190700	1023000	9680	9680	9680	9680	0
84	20250403	190600	1023000	9680	9680	9680	9680	0
85	20250403	190500	1023000	9680	9680	9680	9680	0
86	20250403	190400	1023000	9680	9680	9680	9680	0
87	20250403	190300	1023000	9680	9680	9680	9680	0
88	20250403	190200	1023000	9680	9680	9680	9680	0
89	20250403	190100	1023000	9680	9680	9680	9680	0
90	20250403	190000	1023000	9680	9680	9680	9680	0
91	20250403	185900	1023000	9680	9680	9680	9680	0
92	20250403	185800	1023000	9680	9680	9680	9680	50
93	20250403	185700	1023000	9680	9680	9680	9680	0
94	20250403	185600	1023000	9680	9680	9680	9680	0
95	20250403	185500	1023000	9680	9680	9680	9680	0
96	20250403	185400	1023000	9680	9680	9680	9680	0
97	20250403	185300	1023000	9680	9680	9680	9680	0
98	20250403	185200	1023000	9680	9680	9680	9680	0
99	20250403	185100	1023000	9680	9680	9680	9680	0
100	20250403	185000	1023000	9680	9680	9680	9680	0
101	20250403	184900	1023000	9680	9680	9680	9680	0
102	20250403	184800	1023000	9680	9680	9680	9680	0
103	20250403	184700	1023000	9680	9680	9680	9680	0
104	20250403	184600	1023000	9680	9680	9680	9680	0
105	20250403	184500	1023000	9680	9680	9680	9680	0
106	20250403	184400	1023000	9680	9680	9680	9680	0
107	20250403	184300	1023000	9680	9680	9680	9680	0
108	20250403	184200	1023000	9680	9680	9680	9680	0
109	20250403	184100	1023000	9680	9680	9680	9680	0
110	20250403	184000	1023000	9680	9680	9680	9680	0
111	20250403	183900	1023000	9680	9680	9680	9680	0
112	20250403	183800	1023000	9680	9680	9680	9680	0
113	20250403	183700	1023000	9680	9680	9680	9680	0
114	20250403	183600	1023000	9680	9680	9680	9680	0
115	20250403	183500	1023000	9680	9680	9680	9680	0
116	20250403	183400	1023000	9680	9680	9680	9680	0
117	20250403	183300	1023000	9680	9680	9680	9680	0
118	20250403	183200	1023000	9680	9680	9680	9680	0
119	20250403	183100	1023000	9680	9680	9680	9680	0
120	20250403	183000	1023000	9680	9680	9680	9680	0
121	20250403	182900	1023000	9680	9680	9680	9680	0
122	20250403	182800	1023000	9680	9680	9680	9680	50
123	20250403	182700	1023000	9680	9680	9680	9680	0
124	20250403	182600	1023000	9680	9680	9680	9680	0
125	20250403	182500	1023000	9680	9680	9680	9680	0
126	20250403	182400	1023000	9680	9680	9680	9680	0
127	20250403	182300	1023000	9680	9680	9680	9680	0
128	20250403	182200	1023000	9680	9680	9680	9680	0
129	20250403	182100	1023000	9680	9680	9680	9680	0
130	20250403	182000	1023000	9680	9680	9680	9680	0
131	20250403	181900	1023000	9680	9680	9680	9680	0
132	20250403	181800	1023000	9680	9680	9680	9680	0
133	20250403	181700	1023000	9680	9680	9680	9680	0
134	20250403	181600	1023000	9680	9680	9680	9680	0
135	20250403	181500	1023000	9680	9680	9680	9680	0
136	20250403	181400	1023000	9680	9680	9680	9680	0
137	20250403	181300	1023000	9680	9680	9680	9680	0
138	20250403	181200	1023000	9680	9680	9680	9680	0
139	20250403	181100	1023000	9680	9680	9680	9680	0
140	20250403	181000	1023000	9680	9680	9680	9680	0
141	20250403	180900	1023000	9680	9680	9680	9680	0
142	20250403	180800	1023000	9680	9680	9680	9680	0
143	20250403	180700	1023000	9680	9680	9680	9680	0
144	20250403	180600	1023000	9680	9680	9680	9680	0
145	20250403	180500	1023000	9680	9680	9680	9680	0
146	20250403	180400	1023000	9680	9680	9680	9680	0
147	20250403	180300	1023000	9680	9680	9680	9680	0
148	20250403	180200	1023000	9680	9680	9680	9680	0
149	20250403	180100	1023000	9680	9680	9680	9680	0
150	20250403	180000	1023000	9680	9680	9680	9680	0
151	20250403	175900	1023000	9680	9680	9680	9680	0
152	20250403	175800	1023000	9680	9680	9680	9680	50
153	20250403	175700	1023000	9680	9680	9680	9680	0
154	20250403	175600	1023000	9680	9680	9680	9680	0
155	20250403	175500	1023000	9680	9680	9680	9680	0
156	20250403	175400	1023000	9680	9680	9680	9680	0
157	20250403	175300	1023000	9680	9680	9680	9680	0
158	20250403	175200	1023000	9680	9680	9680	9680	0
159	20250403	175100	1023000	9680	9680	9680	9680	0
160	20250403	175000	1023000	9680	9680	9680	9680	0
161	20250403	174900	1023000	9680	9680	9680	9680	0
162	20250403	174800	1023000	9680	9680	9680	9680	0
163	20250403	174700	1023000	9680	9680	9680	9680	0
164	20250403	174600	1023000	9680	9680	9680	9680	0
165	20250403	174500	1023000	9680	9680	9680	9680	0
166	20250403	174400	1023000	9680	9680	9680	9680	0
167	20250403	174300	1023000	9680	9680	9680	9680	0
168	20250403	174200	1023000	9680	9680	9680	9680	0
169	20250403	174100	1023000	9680	9680	9680	9680	0
170	20250403	174000	1023000	9680	9680	9680	9680	0
171	20250403	173900	1023000	9680	9680	9680	9680	0
172	20250403	173800	1023000	9680	9680	9680	9680	0
173	20250403	173700	1023000	9680	9680	9680	9680	0
174	20250403	173600	1023000	9680	9680	9680	9680	0
175	20250403	173500	1023000	9680	9680	9680	9680	0
176	20250403	173400	1023000	9680	9680	9680	9680	0
177	20250403	173300	1023000	9680	9680	9680	9680	0
178	20250403	173200	1023000	9680	9680	9680	9680	0
179	20250403	173100	1023000	9680	9680	9680	9680	0
180	20250403	173000	1023000	9680	9680	9680	9680	0
181	20250403	172900	1023000	9680	9680	9680	9680	0
182	20250403	172800	1023000	9680	9680	9680	9680	50
183	20250403	172700	1023000	9680	9680	9680	9680	0
184	20250403	172600	1023000	9680	9680	9680	9680	0
185	20250403	172500	1023000	9680	9680	9680	9680	0
186	20250403	172400	1023000	9680	9680	9680	9680	0
187	20250403	172300	1023000	9680	9680	9680	9680	0
188	20250403	172200	1023000	9680	9680	9680	9680	0
189	20250403	172100	1023000	9680	9680	9680	9680	0
190	20250403	172000	1023000	9680	9680	9680	9680	0
191	20250403	171900	1023000	9680	9680	9680	9680	0
192	20250403	171800	1023000	9680	9680	9680	9680	0
193	20250403	171700	1023000	9680	9680	9680	9680	0
194	20250403	171600	1023000	9680	9680	9680	9680	0
195	20250403	171500	1023000	9680	9680	9680	9680	0
196	20250403	171400	1023000	9680	9680	9680	9680	0
197	20250403	171300	1023000	9680	9680	9680	9680	0
198	20250403	171200	1023000	9680	9680	9680	9680	0
199	20250403	171100	1023000	9680	9680	9680	9680	0
200	20250403	171000	1023000	9680	9680	9680	9680	0
201	20250403	170900	1023000	9680	9680	9680	9680	0
202	20250403	170800	1023000	9680	9680	9680	9680	0
203	20250403	170700	1023000	9680	9680	9680	9680	0
204	20250403	170600	1023000	9680	9680	9680	9680	0
205	20250403	170500	1023000	9680	9680	9680	9680	0
206	20250403	170400	1023000	9680	9680	9680	9680	0
207	20250403	170300	1023000	9680	9680	9680	9680	0
208	20250403	170200	1023000	9680	9680	9680	9680	0
209	20250403	170100	1023000	9680	9680	9680	9680	0
210	20250403	170000	1023000	9680	9680	9680	9680	0
211	20250403	165900	1023000	9680	9680	9680	9680	0
212	20250403	165800	1023000	9680	9680	9680	9680	50
213	20250403	165700	1023000	9680	9680	9680	9680	0
214	20250403	165600	1023000	9680	9680	9680	9680	0
215	20250403	165500	1023000	9680	9680	9680	9680	0
216	20250403	165400	1023000	9680	9680	9680	9680	0
217	20250403	165300	1023000	9680	9680	9680	9680	0
218	20250403	165200	1023000	9680	9680	9680	9680	0
219	20250403	165100	1023000	9680	9680	9680	9680	0
220	20250403	165000	1023000	9680	9680	9680	9680	0
221	20250403	164900	1023000	9680	9680	9680	9680	0
222	20250403	164800	1023000	9680	9680	9680	9680	0
223	20250403	164700	1023000	9680	9680	9680	9680	0
224	20250403	164600	1023000	9680	9680	9680	9680	0
225	20250403	164500	1023000	9680	9680	9680	9680	0
226	20250403	164400	1023000	9680	9680	9680	9680	0
227	20250403	164300	1023000	9680	9680	9680	9680	0
228	20250403	164200	1023000	9680	9680	9680	9680	0
229	20250403	164100	1023000	9680	9680	9680	9680	0
230	20250403	164000	1023000	9680	9680	9680	9680	0
231	20250403	163900	1023000	9680	9680	9680	9680	0
232	20250403	163800	1023000	9680	9680	9680	9680	0
233	20250403	163700	1023000	9680	9680	9680	9680	0
234	20250403	163600	1023000	9680	9680	9680	9680	0
235	20250403	163500	1023000	9680	9680	9680	9680	0
236	20250403	163400	1023000	9680	9680	9680	9680	0
237	20250403	163300	1023000	9680	9680	9680	9680	0
238	20250403	163200	1023000	9680	9680	9680	9680	0
239	20250403	163100	1023000	9680	9680	9680	9680	0
240	20250403	163000	1023000	9680	9680	9680	9680	0
241	20250403	162900	1023000	9680	9680	9680	9680	0
242	20250403	162800	1023000	9680	9680	9680	9680	50
243	20250403	162700	1023000	9680	9680	9680	9680	0
244	20250403	162600	1023000	9680	9680	9680	9680	0
245	20250403	162500	1023000	9680	9680	9680	9680	0
246	20250403	162400	1023000	9680	9680	9680	9680	0
247	20250403	162300	1023000	9680	9680	9680	9680	0
248	20250403	162200	1023000	9680	9680	9680	9680	0
249	20250403	162100	1023000	9680	9680	9680	9680	0
250	20250403	162000	1023000	9680	9680	9680	9680	0
251	20250403	161900	1023000	9680	9680	9680	9680	0
252	20250403	161800	1023000	9680	9680	9680	9680	0
253	20250403	161700	1023000	9680	9680	9680	9680	0
254	20250403	161600	1023000	9680	9680	9680	9680	0
255	20250403	161500	1023000	9680	9680	9680	9680	0
256	20250403	161400	1023000	9680	9680	9680	9680	0
257	20250403	161300	1023000	9680	9680	9680	9680	0
258	20250403	161200	1023000	9680	9680	9680	9680	0
259	20250403	161100	1023000	9680	9680	9680	9680	0
260	20250403	161000	1023000	9680	9680	9680	9680	0
261	20250403	160900	1023000	9680	9680	9680	9680	0
262	20250403	160800	1023000	9680	9680	9680	9680	0
263	20250403	160700	1023000	9680	9680	9680	9680	0
264	20250403	160600	1023000	9680	9680	9680	9680	0
265	20250403	160500	1023000	9680	9680	9680	9680	0
266	20250403	160400	1023000	9680	9680	9680	9680	0
267	20250403	160300	1023000	9680	9680	9680	9680	0
268	20250403	160200	1023000	9680	9680	9680	9680	0
269	20250403	160100	1023000	9680	9680	9680	9680	0
270	20250403	160000	1023000	9680	9680	9680	9680	0
271	20250403	155900	1023000	9680	9680	9680	9680	0
272	20250403	155800	1023000	9680	9680	9680	9680	50
273	20250403	155700	1023000	9680	9680	9680	9680	0
274	20250403	155600	1023000	9680	9680	9680	9680	0
275	20250403	155500	1023000	9680	9680	9680	9680	0
276	20250403	155400	1023000	9680	9680	9680	9680	0
277	20250403	155300	1023000	9680	9680	9680	9680	0
278	20250403	155200	1023000	9680	9680	9680	9680	0
279	20250403	155100	1023000	9680	9680	9680	9680	0
280	20250403	155000	1023000	9680	9680	9680	9680	0
281	20250403	154900	1023000	9680	9680	9680	9680	0
282	20250403	154800	1023000	9680	9680	9680	9680	0
283	20250403	154700	1023000	9680	9680	9680	9680	0
284	20250403	154600	1023000	9680	9680	9680	9680	0
285	20250403	154500	1023000	9680	9680	9680	9680	0
286	20250403	154400	1023000	9680	9680	9680	9680	0
287	20250403	154300	1023000	9680	9680	9680	9680	0
288	20250403	154200	1023000	9680	9680	9680	9680	0
289	20250403	154100	1023000	9680	9680	9680	9680	0
290	20250403	154000	1023000	9680	9680	9680	9680	0
291	20250403	153900	1023000	9680	9680	9680	9680	0
292	20250403	153800	1023000	9680	9680	9680	9680	0
293	20250403	153700	1023000	9680	9680	9680	9680	0
294	20250403	153600	1023000	9680	9680	9680	9680	0
295	20250403	153500	1023000	9680	9680	9680	9680	0
296	20250403	153400	1023000	9680	9680	9680	9680	0
297	20250403	153300	1023000	9680	9680	9680	9680	0
298	20250403	153200	1023000	9680	9680	9680	9680	0
299	20250403	153100	1023000	9680	9680	9680	9680	0
300	20250403	153000	1023000	9680	9680	9680	9680	0
301	20250403	152900	1023000	9680	9680	9680	9680	0
302	20250403	152800	1023000	9680	9680	9680	9680	0
303	20250403	152700	1023000	9680	9680	9680	9680	0
304	20250403	152600	1023000	9680	9680	9680	9680	0
305	20250403	152500	1023000	9680	9680	9680	9680	0
306	20250403	152400	1023000	9680	9680	9680	9680	0
307	20250403	152300	1023000	9680	9680	9680	9680	0
308	20250403	152200	1023000	9680	9680	9680	9680	0
309	20250403	152100	1023000	9680	9680	9680	9680	0
310	20250403	152000	1023000	9680	9680	9680	9680	0
311	20250403	151900	1023000	9680	9680	9680	9680	0
312	20250403	151800	1023000	9680	9680	9680	9680	0
313	20250403	151700	1023000	9680	9680	9680	9680	0
314	20250403	151600	1023000	9680	9680	9680	9680	0
315	20250403	151500	1023000	9680	9680	9680	9680	0
316	20250403	151400	1023000	9680	9680	9680	9680	0
317	20250403	151300	1023000	9680	9680	9680	9680	0
318	20250403	151200	1023000	9680	9680	9680	9680	0
319	20250403	151100	1023000	9680	9680	9680	9680	0
320	20250403	151000	1023000	9680	9680	9680	9680	0
321	20250403	150900	1023000	9680	9680	9680	9680	0
322	20250403	150800	1023000	9680	9680	9680	9680	0
323	20250403	150700	1023000	9680	9680	9680	9680	0
324	20250403	150600	1023000	9680	9680	9680	9680	0
325	20250403	150500	1023000	9680	9680	9680	9680	0
326	20250403	150400	1023000	9680	9680	9680	9680	0
327	20250403	150300	1023000	9680	9680	9680	9680	0
328	20250403	150200	1023000	9680	9680	9680	9680	0
329	20250403	150100	1023000	9680	9680	9680	9680	0
330	20250403	150000	1023000	9680	9680	9680	9680	0
331	20250403	145900	1023000	9680	9680	9680	9680	0
332	20250403	145800	1023000	9680	9680	9680	9680	0
333	20250403	145700	1023000	9680	9680	9680	9680	0
334	20250403	145600	1023000	9680	9680	9680	9680	0
335	20250403	145500	1023000	9680	9680	9680	9680	0
336	20250403	145400	1023000	9680	9680	9680	9680	0
337	20250403	145300	1023000	9680	9680	9680	9680	0
338	20250403	145200	1023000	9680	9680	9680	9680	0
339	20250403	145100	1023000	9680	9680	9680	9680	0
340	20250403	145000	1023000	9680	9680	9680	9680	0
341	20250403	144900	1023000	9680	9680	9680	9680	0
342	20250403	144800	1023000	9680	9680	9680	9680	0
343	20250403	144700	1023000	9680	9680	9680	9680	0
344	20250403	144600	1023000	9680	9680	9680	9680	0
345	20250403	144500	1023000	9680	9680	9680	9680	0
346	20250403	144400	1023000	9680	9680	9680	9680	0
347	20250403	144300	1023000	9680	9680	9680	9680	0
348	20250403	144200	1023000	9680	9680	9680	9680	0
349	20250403	144100	1023000	9680	9680	9680	9680	0
350	20250403	144000	1023000	9680	9680	9680	9680	0
351	20250403	143900	1023000	9680	9680	9680	9680	0
352	20250403	143800	1023000	9680	9680	9680	9680	0
353	20250403	143700	1023000	9680	9680	9680	9680	0
354	20250403	143600	1023000	9680	9680	9680	9680	0
355	20250403	143500	1023000	9680	9680	9680	9680	0
356	20250403	143400	1023000	9680	9680	9680	9680	0
357	20250403	143300	1023000	9680	9680	9680	9680	0
358	20250403	143200	1023000	9680	9680	9680	9680	0
359	20250403	143100	1023000	9680	9680	9680	9680	0
360	20250403	143000	1023000	9680	9680	9680	9680	0
361	20250403	142900	1023000	9680	9680	9680	9680	0
362	20250403	142800	1023000	9680	9680	9680	9680	0
363	20250403	142700	1023000	9680	9680	9680	9680	0
364	20250403	142600	1023000	9680	9680	9680	9680	0
365	20250403	142500	1023000	9680	9680	9680	9680	0
366	20250403	142400	1023000	9680	9680	9680	9680	0
367	20250403	142300	1023000	9680	9680	9680	9680	0
368	20250403	142200	1023000	9680	9680	9680	9680	0
369	20250403	142100	1023000	9680	9680	9680	9680	0
370	20250403	142000	1023000	9680	9680	9680	9680	0
371	20250403	141900	1023000	9680	9680	9680	9680	0
372	20250403	141800	1023000	9680	9680	9680	9680	0
373	20250403	141700	1023000	9680	9680	9680	9680	0
374	20250403	141600	1023000	9680	9680	9680	9680	0
375	20250403	141500	1023000	9680	9680	9680	9680	0
376	20250403	141400	1023000	9680	9680	9680	9680	0
377	20250403	141300	1023000	9680	9680	9680	9680	0
378	20250403	141200	1023000	9680	9680	9680	9680	0
379	20250403	141100	1023000	9680	9680	9680	9680	0
380	20250403	141000	1023000	9680	9680	9680	9680	0
381	20250403	140900	1023000	9680	9680	9680	9680	0
382	20250403	140800	1023000	9680	9680	9680	9680	0
383	20250403	140700	1023000	9680	9680	9680	9680	0
384	20250403	140600	1023000	9680	9680	9680	9680	0
385	20250403	140500	1023000	9680	9680	9680	9680	0
386	20250403	140400	1023000	9680	9680	9680	9680	50
387	20250403	140300	539000	9800	9800	9800	9800	0
388	20250403	140200	539000	9800	9800	9800	9800	0
389	20250403	140100	539000	9800	9800	9800	9800	0
390	20250403	140000	539000	9800	9800	9800	9800	0
391	20250403	135900	539000	9800	9800	9800	9800	0
392	20250403	135800	539000	9800	9800	9800	9800	0
393	20250403	135700	539000	9800	9800	9800	9800	0
394	20250403	135600	539000	9800	9800	9800	9800	0
395	20250403	135500	539000	9800	9800	9800	9800	0
396	20250403	135400	539000	9800	9800	9800	9800	0
397	20250403	135300	539000	9800	9800	9800	9800	0
398	20250403	135200	539000	9800	9800	9800	9800	0
399	20250403	135100	539000	9800	9800	9800	9800	0
400	20250403	135000	539000	9800	9800	9800	9800	0
401	20250403	134900	539000	9800	9800	9800	9800	0
402	20250403	134800	539000	9800	9800	9800	9800	0
403	20250403	134700	539000	9800	9800	9800	9800	0
404	20250403	134600	539000	9800	9800	9800	9800	0
405	20250403	134500	539000	9800	9800	9800	9800	0
406	20250403	134400	539000	9800	9800	9800	9800	0
407	20250403	134300	539000	9800	9800	9800	9800	0
408	20250403	134200	539000	9800	9800	9800	9800	0
409	20250403	134100	539000	9800	9800	9800	9800	0
410	20250403	134000	539000	9800	9800	9800	9800	0
411	20250403	133900	539000	9800	9800	9800	9800	0
412	20250403	133800	539000	9800	9800	9800	9800	0
413	20250403	133700	539000	9800	9800	9800	9800	0
414	20250403	133600	539000	9800	9800	9800	9800	0
415	20250403	133500	539000	9800	9800	9800	9800	0
416	20250403	133400	539000	9800	9800	9800	9800	0
417	20250403	133300	539000	9800	9800	9800	9800	0
418	20250403	133200	539000	9800	9800	9800	9800	0
419	20250403	133100	539000	9800	9800	9800	9800	0
420	20250403	133000	539000	9800	9800	9800	9800	0
421	20250403	132900	539000	9800	9800	9800	9800	0
422	20250403	132800	539000	9800	9800	9800	9800	0
423	20250403	132700	539000	9800	9800	9800	9800	0
424	20250403	132600	539000	9800	9800	9800	9800	0
425	20250403	132500	539000	9800	9800	9800	9800	0
426	20250403	132400	539000	9800	9800	9800	9800	0
427	20250403	132300	539000	9800	9800	9800	9800	0
428	20250403	132200	539000	9800	9800	9800	9800	0
429	20250403	132100	539000	9800	9800	9800	9800	0
430	20250403	132000	539000	9800	9800	9800	9800	0
431	20250403	131900	539000	9800	9800	9800	9800	0
432	20250403	131800	539000	9800	9800	9800	9800	0
433	20250403	131700	539000	9800	9800	9800	9800	0
434	20250403	131600	539000	9800	9800	9800	9800	0
435	20250403	131500	539000	9800	9800	9800	9800	0
436	20250403	131400	539000	9800	9800	9800	9800	0
437	20250403	131300	539000	9800	9800	9800	9800	0
438	20250403	131200	539000	9800	9800	9800	9800	0
439	20250403	131100	539000	9800	9800	9800	9800	0
440	20250403	131000	539000	9800	9800	9800	9800	0
441	20250403	130900	539000	9800	9800	9800	9800	0
442	20250403	130800	539000	9800	9800	9800	9800	0
443	20250403	130700	539000	9800	9800	9800	9800	0
444	20250403	130600	539000	9800	9800	9800	9800	0
445	20250403	130500	539000	9800	9800	9800	9800	0
446	20250403	130400	539000	9800	9800	9800	9800	0
447	20250403	130300	539000	9800	9800	9800	9800	0
448	20250403	130200	539000	9800	9800	9800	9800	0
449	20250403	130100	539000	9800	9800	9800	9800	0
450	20250403	130000	539000	9800	9800	9800	9800	0
451	20250403	125900	539000	9800	9800	9800	9800	0
452	20250403	125800	539000	9800	9800	9800	9800	0
453	20250403	125700	539000	9800	9800	9800	9800	0
454	20250403	125600	539000	9800	9800	9800	9800	0
455	20250403	125500	539000	9800	9800	9800	9800	0
456	20250403	125400	539000	9800	9800	9800	9800	0
457	20250403	125300	539000	9800	9800	9800	9800	0
458	20250403	125200	539000	9800	9800	9800	9800	0
459	20250403	125100	539000	9800	9800	9800	9800	0
460	20250403	125000	539000	9800	9800	9800	9800	0
461	20250403	124900	539000	9800	9800	9800	9800	0
462	20250403	124800	539000	9800	9800	9800	9800	0
463	20250403	124700	539000	9800	9800	9800	9800	0
464	20250403	124600	539000	9800	9800	9800	9800	0
465	20250403	124500	539000	9800	9800	9800	9800	0
466	20250403	124400	539000	9800	9800	9800	9800	0
467	20250403	124300	539000	9800	9800	9800	9800	0
468	20250403	124200	539000	9800	9800	9800	9800	0
469	20250403	124100	539000	9800	9800	9800	9800	0
470	20250403	124000	539000	9800	9800	9800	9800	0
471	20250403	123900	539000	9800	9800	9800	9800	0
472	20250403	123800	539000	9800	9800	9800	9800	0
473	20250403	123700	539000	9800	9800	9800	9800	0
474	20250403	123600	539000	9800	9800	9800	9800	0
475	20250403	123500	539000	9800	9800	9800	9800	0
476	20250403	123400	539000	9800	9800	9800	9800	0
477	20250403	123300	539000	9800	9800	9800	9800	0
478	20250403	123200	539000	9800	9800	9800	9800	0
479	20250403	123100	539000	9800	9800	9800	9800	0
480	20250403	123000	539000	9800	9800	9800	9800	0
481	20250403	122900	539000	9800	9800	9800	9800	0
482	20250403	122800	539000	9800	9800	9800	9800	0
483	20250403	122700	539000	9800	9800	9800	9800	0
484	20250403	122600	539000	9800	9800	9800	9800	0
485	20250403	122500	539000	9800	9800	9800	9800	0
486	20250403	122400	539000	9800	9800	9800	9800	0
487	20250403	122300	539000	9800	9800	9800	9800	0
488	20250403	122200	539000	9800	9800	9800	9800	0
489	20250403	122100	539000	9800	9800	9800	9800	0
490	20250403	122000	539000	9800	9800	9800	9800	0
491	20250403	121900	539000	9800	9800	9800	9800	0
492	20250403	121800	539000	9800	9800	9800	9800	0
493	20250403	121700	539000	9800	9800	9800	9800	0
494	20250403	121600	539000	9800	9800	9800	9800	0
495	20250403	121500	539000	9800	9800	9800	9800	0
496	20250403	121400	539000	9800	9800	9800	9800	0
497	20250403	121300	539000	9800	9800	9800	9800	0
498	20250403	121200	539000	9800	9800	9800	9800	0
499	20250403	121100	539000	9800	9800	9800	9800	0
500	20250403	121000	539000	9800	9800	9800	9800	0
501	20250403	120900	539000	9800	9800	9800	9800	0
502	20250403	120800	539000	9800	9800	9800	9800	0
503	20250403	120700	539000	9800	9800	9800	9800	0
504	20250403	120600	539000	9800	9800	9800	9800	0
505	20250403	120500	539000	9800	9800	9800	9800	0
506	20250403	120400	539000	9800	9800	9800	9800	0
507	20250403	120300	539000	9800	9800	9800	9800	0
508	20250403	120200	539000	9800	9800	9800	9800	0
509	20250403	120100	539000	9800	9800	9800	9800	0
510	20250403	120000	539000	9800	9800	9800	9800	0
511	20250403	115900	539000	9800	9800	9800	9800	0
512	20250403	115800	539000	9800	9800	9800	9800	0
513	20250403	115700	539000	9800	9800	9800	9800	0
514	20250403	115600	539000	9800	9800	9800	9800	0
515	20250403	115500	539000	9800	9800	9800	9800	0
516	20250403	115400	539000	9800	9800	9800	9800	0
517	20250403	115300	539000	9800	9800	9800	9800	0
518	20250403	115200	539000	9800	9800	9800	9800	0
519	20250403	115100	539000	9800	9800	9800	9800	0
520	20250403	115000	539000	9800	9800	9800	9800	0
521	20250403	114900	539000	9800	9800	9800	9800	0
522	20250403	114800	539000	9800	9800	9800	9800	0
523	20250403	114700	539000	9800	9800	9800	9800	0
524	20250403	114600	539000	9800	9800	9800	9800	0
525	20250403	114500	539000	9800	9800	9800	9800	0
526	20250403	114400	539000	9800	9800	9800	9800	0
527	20250403	114300	539000	9800	9800	9800	9800	0
528	20250403	114200	539000	9800	9800	9800	9800	0
529	20250403	114100	539000	9800	9800	9800	9800	0
530	20250403	114000	539000	9800	9800	9800	9800	0
531	20250403	113900	539000	9800	9800	9800	9800	0
532	20250403	113800	539000	9800	9800	9800	9800	0
533	20250403	113700	539000	9800	9800	9800	9800	0
534	20250403	113600	539000	9800	9800	9800	9800	0
535	20250403	113500	539000	9800	9800	9800	9800	0
536	20250403	113400	539000	9800	9800	9800	9800	0
537	20250403	113300	539000	9800	9800	9800	9800	0
538	20250403	113200	539000	9800	9800	9800	9800	0
539	20250403	113100	539000	9800	9800	9800	9800	0
540	20250403	113000	539000	9800	9800	9800	9800	0
541	20250403	112900	539000	9800	9800	9800	9800	0
542	20250403	112800	539000	9800	9800	9800	9800	0
543	20250403	112700	539000	9800	9800	9800	9800	0
544	20250403	112600	539000	9800	9800	9800	9800	0
545	20250403	112500	539000	9800	9800	9800	9800	0
546	20250403	112400	539000	9800	9800	9800	9800	0
547	20250403	112300	539000	9800	9800	9800	9800	0
548	20250403	112200	539000	9800	9800	9800	9800	0
549	20250403	112100	539000	9800	9800	9800	9800	0
550	20250403	112000	539000	9800	9800	9800	9800	0
551	20250403	111900	539000	9800	9800	9800	9800	0
552	20250403	111800	539000	9800	9800	9800	9800	0
553	20250403	111700	539000	9800	9800	9800	9800	0
554	20250403	111600	539000	9800	9800	9800	9800	0
555	20250403	111500	539000	9800	9800	9800	9800	0
556	20250403	111400	539000	9800	9800	9800	9800	0
557	20250403	111300	539000	9800	9800	9800	9800	0
558	20250403	111200	539000	9800	9800	9800	9800	0
559	20250403	111100	539000	9800	9800	9800	9800	0
560	20250403	111000	539000	9800	9800	9800	9800	0
561	20250403	110900	539000	9800	9800	9800	9800	0
562	20250403	110800	539000	9800	9800	9800	9800	0
563	20250403	110700	539000	9800	9800	9800	9800	0
564	20250403	110600	539000	9800	9800	9800	9800	0
565	20250403	110500	539000	9800	9800	9800	9800	0
566	20250403	110400	539000	9800	9800	9800	9800	0
567	20250403	110300	539000	9800	9800	9800	9800	0
568	20250403	110200	539000	9800	9800	9800	9800	0
569	20250403	110100	539000	9800	9800	9800	9800	0
570	20250403	110000	539000	9800	9800	9800	9800	0
571	20250403	105900	539000	9800	9800	9800	9800	0
572	20250403	105800	539000	9800	9800	9800	9800	0
573	20250403	105700	539000	9800	9800	9800	9800	0
574	20250403	105600	539000	9800	9800	9800	9800	0
575	20250403	105500	539000	9800	9800	9800	9800	0
576	20250403	105400	539000	9800	9800	9800	9800	0
577	20250403	105300	539000	9800	9800	9800	9800	0
578	20250403	105200	539000	9800	9800	9800	9800	0
579	20250403	105100	539000	9800	9800	9800	9800	0
580	20250403	105000	539000	9800	9800	9800	9800	0
581	20250403	104900	539000	9800	9800	9800	9800	0
582	20250403	104800	539000	9800	9800	9800	9800	0
583	20250403	104700	539000	9800	9800	9800	9800	0
584	20250403	104600	539000	9800	9800	9800	9800	0
585	20250403	104500	539000	9800	9800	9800	9800	0
586	20250403	104400	539000	9800	9800	9800	9800	0
587	20250403	104300	539000	9800	9800	9800	9800	0
588	20250403	104200	539000	9800	9800	9800	9800	0
589	20250403	104100	539000	9800	9800	9800	9800	0
590	20250403	104000	539000	9800	9800	9800	9800	0
591	20250403	103900	539000	9800	9800	9800	9800	0
592	20250403	103800	539000	9800	9800	9800	9800	0
593	20250403	103700	539000	9800	9800	9800	9800	0
594	20250403	103600	539000	9800	9800	9800	9800	0
595	20250403	103500	539000	9800	9800	9800	9800	0
596	20250403	103400	539000	9800	9800	9800	9800	0
597	20250403	103300	539000	9800	9800	9800	9800	0
598	20250403	103200	539000	9800	9800	9800	9800	0
599	20250403	103100	539000	9800	9800	9800	9800	0
600	20250403	103000	539000	9800	9800	9800	9800	0
601	20250403	102900	539000	9800	9800	9800	9800	0
602	20250403	102800	539000	9800	9800	9800	9800	0
603	20250403	102700	539000	9800	9800	9800	9800	0
604	20250403	102600	539000	9800	9800	9800	9800	0
605	20250403	102500	539000	9800	9800	9800	9800	0
606	20250403	102400	539000	9800	9800	9800	9800	0
607	20250403	102300	539000	9800	9800	9800	9800	0
608	20250403	102200	539000	9800	9800	9800	9800	0
609	20250403	102100	539000	9800	9800	9800	9800	0
610	20250403	102000	539000	9800	9800	9800	9800	0
611	20250403	101900	539000	9800	9800	9800	9800	0
612	20250403	101800	539000	9800	9800	9800	9800	0
613	20250403	101700	539000	9800	9800	9800	9800	0
614	20250403	101600	539000	9800	9800	9800	9800	0
615	20250403	101500	539000	9800	9800	9800	9800	0
616	20250403	101400	539000	9800	9800	9800	9800	0
617	20250403	101300	539000	9800	9800	9800	9800	0
618	20250403	101200	539000	9800	9800	9800	9800	0
619	20250403	101100	539000	9800	9800	9800	9800	0
620	20250403	101000	539000	9800	9800	9800	9800	0
621	20250403	100900	539000	9800	9800	9800	9800	0
622	20250403	100800	539000	9800	9800	9800	9800	0
623	20250403	100700	539000	9800	9800	9800	9800	0
624	20250403	100600	539000	9800	9800	9800	9800	0
625	20250403	100500	539000	9800	9800	9800	9800	0
626	20250403	100400	539000	9800	9800	9800	9800	0
627	20250403	100300	539000	9800	9800	9800	9800	0
628	20250403	100200	539000	9800	9800	9800	9800	1
629	20250403	100100	529200	9800	9800	9800	9800	0
630	20250403	100000	529200	9800	9800	9800	9800	0
631	20250403	095900	529200	9800	9800	9800	9800	0
632	20250403	095800	529200	9800	9800	9800	9800	0
633	20250403	095700	529200	9800	9800	9800	9800	0
634	20250403	095600	529200	9800	9800	9800	9800	0
635	20250403	095500	529200	9800	9800	9800	9800	1
636	20250403	095400	519400	9800	9800	9800	9800	0
637	20250403	095300	519400	9800	9800	9800	9800	0
638	20250403	095200	519400	9800	9800	9800	9800	0
639	20250403	095100	519400	9800	9800	9800	9800	0
640	20250403	095000	519400	9800	9800	9800	9800	0
641	20250403	094900	519400	9800	9800	9800	9800	0
642	20250403	094800	519400	9800	9800	9800	9800	0
643	20250403	094700	519400	9800	9800	9800	9800	0
644	20250403	094600	519400	9800	9800	9800	9800	0
645	20250403	094500	519400	9800	9800	9800	9800	0
646	20250403	094400	519400	9800	9800	9800	9800	0
647	20250403	094300	519400	9800	9800	9800	9800	0
648	20250403	094200	519400	9800	9800	9800	9800	0
649	20250403	094100	519400	9800	9800	9800	9800	0
650	20250403	094000	519400	9800	9800	9800	9800	0
651	20250403	093900	519400	9800	9800	9800	9800	0
652	20250403	093800	519400	9800	9800	9800	9800	0
653	20250403	093700	519400	9800	9800	9800	9800	0
654	20250403	093600	519400	9800	9800	9800	9800	0
655	20250403	093500	519400	9800	9800	9800	9800	0
656	20250403	093400	519400	9800	9800	9800	9800	0
657	20250403	093300	519400	9800	9800	9800	9800	0
658	20250403	093200	519400	9800	9800	9800	9800	0
659	20250403	093100	519400	9800	9800	9800	9800	0
660	20250403	093000	519400	9800	9800	9800	9800	0
661	20250403	092900	519400	9800	9800	9800	9800	0
662	20250403	092800	519400	9800	9800	9800	9800	0
663	20250403	092700	519400	9800	9800	9800	9800	0
664	20250403	092600	519400	9800	9800	9800	9800	0
665	20250403	092500	519400	9800	9800	9800	9800	0
666	20250403	092400	519400	9800	9800	9800	9800	0
667	20250403	092300	519400	9800	9800	9800	9800	0
668	20250403	092200	519400	9800	9800	9800	9800	0
669	20250403	092100	519400	9800	9800	9800	9800	0
670	20250403	092000	519400	9800	9800	9800	9800	53
671	20250403	091900	0	9800	9800	9800	9800	0
672	20250403	091800	0	9800	9800	9800	9800	0
673	20250403	091700	0	9800	9800	9800	9800	0
674	20250403	091600	0	9800	9800	9800	9800	0
675	20250403	091500	0	9800	9800	9800	9800	0
676	20250403	091400	0	9800	9800	9800	9800	0
677	20250403	091300	0	9800	9800	9800	9800	0
678	20250403	091200	0	9800	9800	9800	9800	0
679	20250403	091100	0	9800	9800	9800	9800	0
680	20250403	091000	0	9800	9800	9800	9800	0
681	20250403	090900	0	9800	9800	9800	9800	0
682	20250403	090800	0	9800	9800	9800	9800	0
683	20250403	090700	0	9800	9800	9800	9800	0
684	20250403	090600	0	9800	9800	9800	9800	0
685	20250403	090500	0	9800	9800	9800	9800	0
686	20250403	090400	0	9800	9800	9800	9800	0
687	20250403	090300	0	9800	9800	9800	9800	0
688	20250403	090200	0	9800	9800	9800	9800	0
689	20250403	090100	0	9800	9800	9800	9800	0
690	20250403	090000	0	9800	9800	9800	9800	0