KissMeData/268280/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203300	25362100	149900	149900	149900	149900	6
3	20250403	203200	25362100	149900	149900	149900	149900	0
4	20250403	203100	25362100	149900	149900	149900	149900	0
5	20250403	203000	25362100	149900	149900	149900	149900	0
6	20250403	202900	25362100	149900	149900	149900	149900	0
7	20250403	202800	25362100	149900	149900	149900	149900	0
8	20250403	202700	25362100	149900	149900	149900	149900	0
9	20250403	202600	25362100	149900	149900	149900	149900	0
10	20250403	202500	25362100	149900	149900	149900	149900	0
11	20250403	202400	25362100	149900	149900	149900	149900	0
12	20250403	202300	25362100	149900	149900	149900	149900	0
13	20250403	202200	25362100	149900	149900	149900	149900	0
14	20250403	202100	25362100	149900	149900	149900	149900	0
15	20250403	202000	25362100	149900	149900	149900	149900	0
16	20250403	201900	25362100	149900	149900	149900	149900	0
17	20250403	201800	25362100	149900	149900	149900	149900	0
18	20250403	201700	25362100	149900	149900	149900	149900	0
19	20250403	201600	25362100	149900	149900	149900	149900	0
20	20250403	201500	25362100	149900	149900	149900	149900	0
21	20250403	201400	25362100	149900	149900	149900	149900	0
22	20250403	201300	25362100	149900	149900	149900	149900	0
23	20250403	201200	25362100	149900	149900	149900	149900	0
24	20250403	201100	25362100	149900	149900	149900	149900	0
25	20250403	201000	25362100	149900	149900	149900	149900	0
26	20250403	200900	25362100	149900	149900	149900	149900	0
27	20250403	200800	25362100	149900	149900	149900	149900	0
28	20250403	200700	25362100	149900	149900	149900	149900	0
29	20250403	200600	25362100	149900	149900	149900	149900	0
30	20250403	200500	25362100	149900	149900	149900	149900	0
31	20250403	200400	25362100	149900	149900	149900	149900	0
32	20250403	200300	25362100	149900	149900	149900	149900	6
33	20250403	200200	25362100	149900	149900	149900	149900	0
34	20250403	200100	25362100	149900	149900	149900	149900	0
35	20250403	200000	25362100	149900	149900	149900	149900	0
36	20250403	195900	25362100	149900	149900	149900	149900	0
37	20250403	195800	25362100	149900	149900	149900	149900	0
38	20250403	195700	25362100	149900	149900	149900	149900	0
39	20250403	195600	25362100	149900	149900	149900	149900	0
40	20250403	195500	25362100	149900	149900	149900	149900	0
41	20250403	195400	25362100	149900	149900	149900	149900	0
42	20250403	195300	25362100	149900	149900	149900	149900	0
43	20250403	195200	25362100	149900	149900	149900	149900	0
44	20250403	195100	25362100	149900	149900	149900	149900	0
45	20250403	195000	25362100	149900	149900	149900	149900	0
46	20250403	194900	25362100	149900	149900	149900	149900	0
47	20250403	194800	25362100	149900	149900	149900	149900	0
48	20250403	194700	25362100	149900	149900	149900	149900	0
49	20250403	194600	25362100	149900	149900	149900	149900	0
50	20250403	194500	25362100	149900	149900	149900	149900	0
51	20250403	194400	25362100	149900	149900	149900	149900	0
52	20250403	194300	25362100	149900	149900	149900	149900	0
53	20250403	194200	25362100	149900	149900	149900	149900	0
54	20250403	194100	25362100	149900	149900	149900	149900	0
55	20250403	194000	25362100	149900	149900	149900	149900	0
56	20250403	193900	25362100	149900	149900	149900	149900	0
57	20250403	193800	25362100	149900	149900	149900	149900	0
58	20250403	193700	25362100	149900	149900	149900	149900	0
59	20250403	193600	25362100	149900	149900	149900	149900	0
60	20250403	193500	25362100	149900	149900	149900	149900	0
61	20250403	193400	25362100	149900	149900	149900	149900	0
62	20250403	193300	25362100	149900	149900	149900	149900	6
63	20250403	193200	25362100	149900	149900	149900	149900	0
64	20250403	193100	25362100	149900	149900	149900	149900	0
65	20250403	193000	25362100	149900	149900	149900	149900	0
66	20250403	192900	25362100	149900	149900	149900	149900	0
67	20250403	192800	25362100	149900	149900	149900	149900	0
68	20250403	192700	25362100	149900	149900	149900	149900	0
69	20250403	192600	25362100	149900	149900	149900	149900	0
70	20250403	192500	25362100	149900	149900	149900	149900	0
71	20250403	192400	25362100	149900	149900	149900	149900	0
72	20250403	192300	25362100	149900	149900	149900	149900	0
73	20250403	192200	25362100	149900	149900	149900	149900	0
74	20250403	192100	25362100	149900	149900	149900	149900	0
75	20250403	192000	25362100	149900	149900	149900	149900	0
76	20250403	191900	25362100	149900	149900	149900	149900	0
77	20250403	191800	25362100	149900	149900	149900	149900	0
78	20250403	191700	25362100	149900	149900	149900	149900	0
79	20250403	191600	25362100	149900	149900	149900	149900	0
80	20250403	191500	25362100	149900	149900	149900	149900	0
81	20250403	191400	25362100	149900	149900	149900	149900	0
82	20250403	191300	25362100	149900	149900	149900	149900	0
83	20250403	191200	25362100	149900	149900	149900	149900	0
84	20250403	191100	25362100	149900	149900	149900	149900	0
85	20250403	191000	25362100	149900	149900	149900	149900	0
86	20250403	190900	25362100	149900	149900	149900	149900	0
87	20250403	190800	25362100	149900	149900	149900	149900	0
88	20250403	190700	25362100	149900	149900	149900	149900	0
89	20250403	190600	25362100	149900	149900	149900	149900	0
90	20250403	190500	25362100	149900	149900	149900	149900	0
91	20250403	190400	25362100	149900	149900	149900	149900	0
92	20250403	190300	25362100	149900	149900	149900	149900	6
93	20250403	190200	25362100	149900	149900	149900	149900	0
94	20250403	190100	25362100	149900	149900	149900	149900	0
95	20250403	190000	25362100	149900	149900	149900	149900	0
96	20250403	185900	25362100	149900	149900	149900	149900	0
97	20250403	185800	25362100	149900	149900	149900	149900	0
98	20250403	185700	25362100	149900	149900	149900	149900	0
99	20250403	185600	25362100	149900	149900	149900	149900	0
100	20250403	185500	25362100	149900	149900	149900	149900	0
101	20250403	185400	25362100	149900	149900	149900	149900	0
102	20250403	185300	25362100	149900	149900	149900	149900	0
103	20250403	185200	25362100	149900	149900	149900	149900	0
104	20250403	185100	25362100	149900	149900	149900	149900	0
105	20250403	185000	25362100	149900	149900	149900	149900	0
106	20250403	184900	25362100	149900	149900	149900	149900	0
107	20250403	184800	25362100	149900	149900	149900	149900	0
108	20250403	184700	25362100	149900	149900	149900	149900	0
109	20250403	184600	25362100	149900	149900	149900	149900	0
110	20250403	184500	25362100	149900	149900	149900	149900	0
111	20250403	184400	25362100	149900	149900	149900	149900	0
112	20250403	184300	25362100	149900	149900	149900	149900	0
113	20250403	184200	25362100	149900	149900	149900	149900	0
114	20250403	184100	25362100	149900	149900	149900	149900	0
115	20250403	184000	25362100	149900	149900	149900	149900	0
116	20250403	183900	25362100	149900	149900	149900	149900	0
117	20250403	183800	25362100	149900	149900	149900	149900	0
118	20250403	183700	25362100	149900	149900	149900	149900	0
119	20250403	183600	25362100	149900	149900	149900	149900	0
120	20250403	183500	25362100	149900	149900	149900	149900	0
121	20250403	183400	25362100	149900	149900	149900	149900	0
122	20250403	183300	25362100	149900	149900	149900	149900	6
123	20250403	183200	25362100	149900	149900	149900	149900	0
124	20250403	183100	25362100	149900	149900	149900	149900	0
125	20250403	183000	25362100	149900	149900	149900	149900	0
126	20250403	182900	25362100	149900	149900	149900	149900	0
127	20250403	182800	25362100	149900	149900	149900	149900	0
128	20250403	182700	25362100	149900	149900	149900	149900	0
129	20250403	182600	25362100	149900	149900	149900	149900	0
130	20250403	182500	25362100	149900	149900	149900	149900	0
131	20250403	182400	25362100	149900	149900	149900	149900	0
132	20250403	182300	25362100	149900	149900	149900	149900	0
133	20250403	182200	25362100	149900	149900	149900	149900	0
134	20250403	182100	25362100	149900	149900	149900	149900	0
135	20250403	182000	25362100	149900	149900	149900	149900	0
136	20250403	181900	25362100	149900	149900	149900	149900	0
137	20250403	181800	25362100	149900	149900	149900	149900	0
138	20250403	181700	25362100	149900	149900	149900	149900	0
139	20250403	181600	25362100	149900	149900	149900	149900	0
140	20250403	181500	25362100	149900	149900	149900	149900	0
141	20250403	181400	25362100	149900	149900	149900	149900	0
142	20250403	181300	25362100	149900	149900	149900	149900	0
143	20250403	181200	25362100	149900	149900	149900	149900	0
144	20250403	181100	25362100	149900	149900	149900	149900	0
145	20250403	181000	25362100	149900	149900	149900	149900	0
146	20250403	180900	25362100	149900	149900	149900	149900	0
147	20250403	180800	25362100	149900	149900	149900	149900	0
148	20250403	180700	25362100	149900	149900	149900	149900	0
149	20250403	180600	25362100	149900	149900	149900	149900	0
150	20250403	180500	25362100	149900	149900	149900	149900	0
151	20250403	180400	25362100	149900	149900	149900	149900	0
152	20250403	180300	25362100	149900	149900	149900	149900	6
153	20250403	180200	25362100	149900	149900	149900	149900	0
154	20250403	180100	25362100	149900	149900	149900	149900	0
155	20250403	180000	25362100	149900	149900	149900	149900	0
156	20250403	175900	25362100	149900	149900	149900	149900	0
157	20250403	175800	25362100	149900	149900	149900	149900	0
158	20250403	175700	25362100	149900	149900	149900	149900	0
159	20250403	175600	25362100	149900	149900	149900	149900	0
160	20250403	175500	25362100	149900	149900	149900	149900	0
161	20250403	175400	25362100	149900	149900	149900	149900	0
162	20250403	175300	25362100	149900	149900	149900	149900	0
163	20250403	175200	25362100	149900	149900	149900	149900	0
164	20250403	175100	25362100	149900	149900	149900	149900	0
165	20250403	175000	25362100	149900	149900	149900	149900	0
166	20250403	174900	25362100	149900	149900	149900	149900	0
167	20250403	174800	25362100	149900	149900	149900	149900	0
168	20250403	174700	25362100	149900	149900	149900	149900	0
169	20250403	174600	25362100	149900	149900	149900	149900	0
170	20250403	174500	25362100	149900	149900	149900	149900	0
171	20250403	174400	25362100	149900	149900	149900	149900	0
172	20250403	174300	25362100	149900	149900	149900	149900	0
173	20250403	174200	25362100	149900	149900	149900	149900	0
174	20250403	174100	25362100	149900	149900	149900	149900	0
175	20250403	174000	25362100	149900	149900	149900	149900	0
176	20250403	173900	25362100	149900	149900	149900	149900	0
177	20250403	173800	25362100	149900	149900	149900	149900	0
178	20250403	173700	25362100	149900	149900	149900	149900	0
179	20250403	173600	25362100	149900	149900	149900	149900	0
180	20250403	173500	25362100	149900	149900	149900	149900	0
181	20250403	173400	25362100	149900	149900	149900	149900	0
182	20250403	173300	25362100	149900	149900	149900	149900	6
183	20250403	173200	25362100	149900	149900	149900	149900	0
184	20250403	173100	25362100	149900	149900	149900	149900	0
185	20250403	173000	25362100	149900	149900	149900	149900	0
186	20250403	172900	25362100	149900	149900	149900	149900	0
187	20250403	172800	25362100	149900	149900	149900	149900	0
188	20250403	172700	25362100	149900	149900	149900	149900	0
189	20250403	172600	25362100	149900	149900	149900	149900	0
190	20250403	172500	25362100	149900	149900	149900	149900	0
191	20250403	172400	25362100	149900	149900	149900	149900	0
192	20250403	172300	25362100	149900	149900	149900	149900	0
193	20250403	172200	25362100	149900	149900	149900	149900	0
194	20250403	172100	25362100	149900	149900	149900	149900	0
195	20250403	172000	25362100	149900	149900	149900	149900	0
196	20250403	171900	25362100	149900	149900	149900	149900	0
197	20250403	171800	25362100	149900	149900	149900	149900	0
198	20250403	171700	25362100	149900	149900	149900	149900	0
199	20250403	171600	25362100	149900	149900	149900	149900	0
200	20250403	171500	25362100	149900	149900	149900	149900	0
201	20250403	171400	25362100	149900	149900	149900	149900	0
202	20250403	171300	25362100	149900	149900	149900	149900	0
203	20250403	171200	25362100	149900	149900	149900	149900	0
204	20250403	171100	25362100	149900	149900	149900	149900	0
205	20250403	171000	25362100	149900	149900	149900	149900	0
206	20250403	170900	25362100	149900	149900	149900	149900	0
207	20250403	170800	25362100	149900	149900	149900	149900	0
208	20250403	170700	25362100	149900	149900	149900	149900	0
209	20250403	170600	25362100	149900	149900	149900	149900	0
210	20250403	170500	25362100	149900	149900	149900	149900	0
211	20250403	170400	25362100	149900	149900	149900	149900	0
212	20250403	170300	25362100	149900	149900	149900	149900	6
213	20250403	170200	25362100	149900	149900	149900	149900	0
214	20250403	170100	25362100	149900	149900	149900	149900	0
215	20250403	170000	25362100	149900	149900	149900	149900	0
216	20250403	165900	25362100	149900	149900	149900	149900	0
217	20250403	165800	25362100	149900	149900	149900	149900	0
218	20250403	165700	25362100	149900	149900	149900	149900	0
219	20250403	165600	25362100	149900	149900	149900	149900	0
220	20250403	165500	25362100	149900	149900	149900	149900	0
221	20250403	165400	25362100	149900	149900	149900	149900	0
222	20250403	165300	25362100	149900	149900	149900	149900	0
223	20250403	165200	25362100	149900	149900	149900	149900	0
224	20250403	165100	25362100	149900	149900	149900	149900	0
225	20250403	165000	25362100	149900	149900	149900	149900	0
226	20250403	164900	25362100	149900	149900	149900	149900	0
227	20250403	164800	25362100	149900	149900	149900	149900	0
228	20250403	164700	25362100	149900	149900	149900	149900	0
229	20250403	164600	25362100	149900	149900	149900	149900	0
230	20250403	164500	25362100	149900	149900	149900	149900	0
231	20250403	164400	25362100	149900	149900	149900	149900	0
232	20250403	164300	25362100	149900	149900	149900	149900	0
233	20250403	164200	25362100	149900	149900	149900	149900	0
234	20250403	164100	25362100	149900	149900	149900	149900	0
235	20250403	164000	25362100	149900	149900	149900	149900	0
236	20250403	163900	25362100	149900	149900	149900	149900	0
237	20250403	163800	25362100	149900	149900	149900	149900	0
238	20250403	163700	25362100	149900	149900	149900	149900	0
239	20250403	163600	25362100	149900	149900	149900	149900	0
240	20250403	163500	25362100	149900	149900	149900	149900	0
241	20250403	163400	25362100	149900	149900	149900	149900	0
242	20250403	163300	25362100	149900	149900	149900	149900	6
243	20250403	163200	25362100	149900	149900	149900	149900	0
244	20250403	163100	25362100	149900	149900	149900	149900	0
245	20250403	163000	25362100	149900	149900	149900	149900	0
246	20250403	162900	25362100	149900	149900	149900	149900	0
247	20250403	162800	25362100	149900	149900	149900	149900	0
248	20250403	162700	25362100	149900	149900	149900	149900	0
249	20250403	162600	25362100	149900	149900	149900	149900	0
250	20250403	162500	25362100	149900	149900	149900	149900	0
251	20250403	162400	25362100	149900	149900	149900	149900	0
252	20250403	162300	25362100	149900	149900	149900	149900	0
253	20250403	162200	25362100	149900	149900	149900	149900	0
254	20250403	162100	25362100	149900	149900	149900	149900	0
255	20250403	162000	25362100	149900	149900	149900	149900	0
256	20250403	161900	25362100	149900	149900	149900	149900	0
257	20250403	161800	25362100	149900	149900	149900	149900	0
258	20250403	161700	25362100	149900	149900	149900	149900	0
259	20250403	161600	25362100	149900	149900	149900	149900	0
260	20250403	161500	25362100	149900	149900	149900	149900	0
261	20250403	161400	25362100	149900	149900	149900	149900	0
262	20250403	161300	25362100	149900	149900	149900	149900	0
263	20250403	161200	25362100	149900	149900	149900	149900	0
264	20250403	161100	25362100	149900	149900	149900	149900	0
265	20250403	161000	25362100	149900	149900	149900	149900	0
266	20250403	160900	25362100	149900	149900	149900	149900	0
267	20250403	160800	25362100	149900	149900	149900	149900	0
268	20250403	160700	25362100	149900	149900	149900	149900	0
269	20250403	160600	25362100	149900	149900	149900	149900	0
270	20250403	160500	25362100	149900	149900	149900	149900	0
271	20250403	160400	25362100	149900	149900	149900	149900	0
272	20250403	160300	25362100	149900	149900	149900	149900	6
273	20250403	160200	25362100	149900	149900	149900	149900	0
274	20250403	160100	25362100	149900	149900	149900	149900	0
275	20250403	160000	25362100	149900	149900	149900	149900	0
276	20250403	155900	25362100	149900	149900	149900	149900	0
277	20250403	155800	25362100	149900	149900	149900	149900	0
278	20250403	155700	25362100	149900	149900	149900	149900	0
279	20250403	155600	25362100	149900	149900	149900	149900	0
280	20250403	155500	25362100	149900	149900	149900	149900	0
281	20250403	155400	25362100	149900	149900	149900	149900	0
282	20250403	155300	25362100	149900	149900	149900	149900	0
283	20250403	155200	25362100	149900	149900	149900	149900	0
284	20250403	155100	25362100	149900	149900	149900	149900	0
285	20250403	155000	25362100	149900	149900	149900	149900	0
286	20250403	154900	25362100	149900	149900	149900	149900	0
287	20250403	154800	25362100	149900	149900	149900	149900	0
288	20250403	154700	25362100	149900	149900	149900	149900	0
289	20250403	154600	25362100	149900	149900	149900	149900	0
290	20250403	154500	25362100	149900	149900	149900	149900	0
291	20250403	154400	25362100	149900	149900	149900	149900	0
292	20250403	154300	25362100	149900	149900	149900	149900	0
293	20250403	154200	25362100	149900	149900	149900	149900	0
294	20250403	154100	25362100	149900	149900	149900	149900	0
295	20250403	154000	25362100	149900	149900	149900	149900	0
296	20250403	153900	25362100	149900	149900	149900	149900	0
297	20250403	153800	25362100	149900	149900	149900	149900	0
298	20250403	153700	25362100	149900	149900	149900	149900	0
299	20250403	153600	25362100	149900	149900	149900	149900	0
300	20250403	153500	25362100	149900	149900	149900	149900	0
301	20250403	153400	25362100	149900	149900	149900	149900	0
302	20250403	153300	25362100	149900	149900	149900	149900	6
303	20250403	153200	25362100	149900	149900	149900	149900	0
304	20250403	153100	25362100	149900	149900	149900	149900	0
305	20250403	153000	25362100	149900	149900	149900	149900	6
306	20250403	152900	24462700	150100	150100	150100	150100	0
307	20250403	152800	24462700	150100	150100	150100	150100	0
308	20250403	152700	24462700	150100	150100	150100	150100	0
309	20250403	152600	24462700	150100	150100	150100	150100	0
310	20250403	152500	24462700	150100	150100	150100	150100	0
311	20250403	152400	24462700	150100	150100	150100	150100	0
312	20250403	152300	24462700	150100	150100	150100	150100	0
313	20250403	152200	24462700	150100	150100	150100	150100	0
314	20250403	152100	24462700	150100	150100	150100	150100	0
315	20250403	152000	24462700	150100	150100	150100	150100	0
316	20250403	151900	24462700	150100	150100	150100	150100	0
317	20250403	151800	24462700	150100	150100	150100	150100	0
318	20250403	151700	24462700	150100	150100	150100	150100	0
319	20250403	151600	24462700	150100	150100	150100	150100	0
320	20250403	151500	24462700	150100	150100	150100	150100	0
321	20250403	151400	24462700	150100	150100	150100	150100	0
322	20250403	151300	24462700	150100	150100	150100	150100	1
323	20250403	151200	24312600	150000	150000	150000	150000	9
324	20250403	151100	22962600	150100	150100	150100	150100	0
325	20250403	151000	22962600	150100	150100	150100	150100	0
326	20250403	150900	22962600	150100	150100	150100	150100	0
327	20250403	150800	22962600	150100	150100	150100	150100	0
328	20250403	150700	22962600	150100	150100	150100	150100	0
329	20250403	150600	22962600	150100	150100	150100	150100	0
330	20250403	150500	22962600	150100	150100	150100	150100	3
331	20250403	150400	22512300	149900	149900	149900	149900	0
332	20250403	150300	22512300	149900	149900	149900	149900	0
333	20250403	150200	22512300	149900	149900	149900	149900	0
334	20250403	150100	22512300	149900	149900	149900	149900	0
335	20250403	150000	22512300	149900	149900	149900	149900	0
336	20250403	145900	22512300	149900	149900	149900	149900	0
337	20250403	145800	22512300	149900	149900	149900	149900	0
338	20250403	145700	22512300	149900	149900	149900	149900	0
339	20250403	145600	22512300	149900	149900	149900	149900	0
340	20250403	145500	22512300	149900	149900	149900	149900	0
341	20250403	145400	22512300	149900	149900	149900	149900	0
342	20250403	145300	22512300	149900	149900	149900	149900	0
343	20250403	145200	22512300	149900	149900	149900	149900	0
344	20250403	145100	22512300	149900	149900	149900	149900	0
345	20250403	145000	22512300	149900	149900	149900	149900	0
346	20250403	144900	22512300	149900	149900	149900	149900	0
347	20250403	144800	22512300	149900	149900	149900	149900	0
348	20250403	144700	22512300	149900	149900	149900	149900	0
349	20250403	144600	22512300	149900	149900	149900	149900	0
350	20250403	144500	22512300	149900	149900	149900	149900	0
351	20250403	144400	22512300	149900	149900	149900	149900	0
352	20250403	144300	22512300	149900	149900	149900	149900	0
353	20250403	144200	22512300	149900	149900	149900	149900	0
354	20250403	144100	22512300	149900	149900	149900	149900	0
355	20250403	144000	22512300	149900	149900	149900	149900	0
356	20250403	143900	22512300	149900	149900	149900	149900	0
357	20250403	143800	22512300	149900	149900	149900	149900	0
358	20250403	143700	22512300	149900	149900	149900	149900	0
359	20250403	143600	22512300	149900	149900	149900	149900	0
360	20250403	143500	22512300	149900	149900	149900	149900	0
361	20250403	143400	22512300	149900	149900	149900	149900	0
362	20250403	143300	22512300	149900	149900	149900	149900	0
363	20250403	143200	22512300	149900	149900	149900	149900	0
364	20250403	143100	22512300	149900	149900	149900	149900	0
365	20250403	143000	22512300	149900	149900	149900	149900	0
366	20250403	142900	22512300	149900	149900	149900	149900	0
367	20250403	142800	22512300	149900	149900	149900	149900	0
368	20250403	142700	22512300	149900	149900	149900	149900	0
369	20250403	142600	22512300	149900	149900	149900	149900	0
370	20250403	142500	22512300	149900	149900	149900	149900	0
371	20250403	142400	22512300	149900	149900	149900	149900	0
372	20250403	142300	22512300	149900	149900	149900	149900	0
373	20250403	142200	22512300	149900	149900	149900	149900	0
374	20250403	142100	22512300	149900	149900	149900	149900	0
375	20250403	142000	22512300	149900	149900	149900	149900	0
376	20250403	141900	22512300	149900	149900	149900	149900	0
377	20250403	141800	22512300	149900	149900	149900	149900	0
378	20250403	141700	22512300	149900	149900	149900	149900	0
379	20250403	141600	22512300	149900	149900	149900	149900	0
380	20250403	141500	22512300	149900	149900	149900	149900	0
381	20250403	141400	22512300	149900	149900	149900	149900	0
382	20250403	141300	22512300	149900	149900	149900	149900	0
383	20250403	141200	22512300	149900	149900	149900	149900	0
384	20250403	141100	22512300	149900	149900	149900	149900	0
385	20250403	141000	22512300	149900	149900	149900	149900	0
386	20250403	140900	22512300	149900	149900	149900	149900	0
387	20250403	140800	22512300	149900	149900	149900	149900	0
388	20250403	140700	22512300	149900	149900	149900	149900	0
389	20250403	140600	22512300	149900	149900	149900	149900	0
390	20250403	140500	22512300	149900	149900	149900	149900	0
391	20250403	140400	22512300	149900	149900	149900	149900	0
392	20250403	140300	22512300	149900	149900	149900	149900	0
393	20250403	140200	22512300	149900	149900	149900	149900	0
394	20250403	140100	22512300	149900	149900	149900	149900	0
395	20250403	140000	22512300	149900	149900	149900	149900	0
396	20250403	135900	22512300	149900	149900	149900	149900	0
397	20250403	135800	22512300	149900	149900	149900	149900	0
398	20250403	135700	22512300	149900	149900	149900	149900	0
399	20250403	135600	22512300	149900	149900	149900	149900	0
400	20250403	135500	22512300	149900	149900	149900	149900	0
401	20250403	135400	22512300	149900	149900	149900	149900	0
402	20250403	135300	22512300	149900	149900	149900	149900	0
403	20250403	135200	22512300	149900	149900	149900	149900	0
404	20250403	135100	22512300	149900	149900	149900	149900	0
405	20250403	135000	22512300	149900	149900	149900	149900	0
406	20250403	134900	22512300	149900	149900	149900	149900	0
407	20250403	134800	22512300	149900	149900	149900	149900	0
408	20250403	134700	22512300	149900	149900	149900	149900	0
409	20250403	134600	22512300	149900	149900	149900	149900	0
410	20250403	134500	22512300	149900	149900	149900	149900	0
411	20250403	134400	22512300	149900	149900	149900	149900	0
412	20250403	134300	22512300	149900	149900	149900	149900	0
413	20250403	134200	22512300	149900	149900	149900	149900	0
414	20250403	134100	22512300	149900	149900	149900	149900	0
415	20250403	134000	22512300	149900	149900	149900	149900	0
416	20250403	133900	22512300	149900	149900	149900	149900	11
417	20250403	133800	20863400	150100	150100	150100	150100	0
418	20250403	133700	20863400	150100	150100	150100	150100	0
419	20250403	133600	20863400	150100	150100	150100	150100	0
420	20250403	133500	20863400	150100	150100	150100	150100	0
421	20250403	133400	20863400	150100	150100	150100	150100	0
422	20250403	133300	20863400	150100	150100	150100	150100	0
423	20250403	133200	20863400	150100	150100	150100	150100	0
424	20250403	133100	20863400	150100	150100	150100	150100	0
425	20250403	133000	20863400	150100	150100	150100	150100	0
426	20250403	132900	20863400	150100	150100	150100	150100	0
427	20250403	132800	20863400	150100	150100	150100	150100	0
428	20250403	132700	20863400	150100	150100	150100	150100	0
429	20250403	132600	20863400	150100	150100	150100	150100	0
430	20250403	132500	20863400	150100	150100	150100	150100	0
431	20250403	132400	20863400	150100	150100	150100	150100	0
432	20250403	132300	20863400	150100	150100	150100	150100	0
433	20250403	132200	20863400	150100	150100	150100	150100	0
434	20250403	132100	20863400	150100	150100	150100	150100	0
435	20250403	132000	20863400	150100	150100	150100	150100	0
436	20250403	131900	20863400	150100	150100	150100	150100	0
437	20250403	131800	20863400	150100	150100	150100	150100	0
438	20250403	131700	20863400	150100	150100	150100	150100	0
439	20250403	131600	20863400	150100	150100	150100	150100	0
440	20250403	131500	20863400	150100	150100	150100	150100	0
441	20250403	131400	20863400	150100	150100	150100	150100	0
442	20250403	131300	20863400	150100	150100	150100	150100	0
443	20250403	131200	20863400	150100	150100	150100	150100	0
444	20250403	131100	20863400	150100	150100	150100	150100	0
445	20250403	131000	20863400	150100	150100	150100	150100	0
446	20250403	130900	20863400	150100	150100	150100	150100	0
447	20250403	130800	20863400	150100	150100	150100	150100	0
448	20250403	130700	20863400	150100	150100	150100	150100	0
449	20250403	130600	20863400	150100	150100	150100	150100	0
450	20250403	130500	20863400	150100	150100	150100	150100	0
451	20250403	130400	20863400	150100	150100	150100	150100	0
452	20250403	130300	20863400	150100	150100	150100	150100	0
453	20250403	130200	20863400	150100	150100	150100	150100	0
454	20250403	130100	20863400	150100	150100	150100	150100	0
455	20250403	130000	20863400	150100	150100	150100	150100	0
456	20250403	125900	20863400	150100	150100	150100	150100	0
457	20250403	125800	20863400	150100	150100	150100	150100	5
458	20250403	125700	20112900	150200	150200	150200	150200	0
459	20250403	125600	20112900	150200	150200	150200	150200	0
460	20250403	125500	20112900	150200	150200	150200	150200	0
461	20250403	125400	20112900	150200	150200	150200	150200	0
462	20250403	125300	20112900	150200	150200	150200	150200	0
463	20250403	125200	20112900	150200	150200	150200	150200	0
464	20250403	125100	20112900	150200	150200	150200	150200	0
465	20250403	125000	20112900	150200	150200	150200	150200	0
466	20250403	124900	20112900	150200	150200	150200	150200	0
467	20250403	124800	20112900	150200	150200	150200	150200	0
468	20250403	124700	20112900	150200	150200	150200	150200	0
469	20250403	124600	20112900	150200	150200	150200	150200	0
470	20250403	124500	20112900	150200	150200	150200	150200	0
471	20250403	124400	20112900	150200	150200	150200	150200	0
472	20250403	124300	20112900	150200	150200	150200	150200	0
473	20250403	124200	20112900	150200	150200	150200	150200	0
474	20250403	124100	20112900	150200	150200	150200	150200	0
475	20250403	124000	20112900	150200	150200	150200	150200	0
476	20250403	123900	20112900	150200	150200	150200	150200	0
477	20250403	123800	20112900	150200	150200	150200	150200	0
478	20250403	123700	20112900	150200	150200	150200	150200	0
479	20250403	123600	20112900	150200	150200	150200	150200	0
480	20250403	123500	20112900	150200	150200	150200	150200	0
481	20250403	123400	20112900	150200	150200	150200	150200	0
482	20250403	123300	20112900	150200	150200	150200	150200	0
483	20250403	123200	20112900	150200	150200	150200	150200	0
484	20250403	123100	20112900	150200	150200	150200	150200	0
485	20250403	123000	20112900	150200	150200	150200	150200	0
486	20250403	122900	20112900	150200	150200	150200	150200	0
487	20250403	122800	20112900	150200	150200	150200	150200	0
488	20250403	122700	20112900	150200	150200	150200	150200	0
489	20250403	122600	20112900	150200	150200	150200	150200	0
490	20250403	122500	20112900	150200	150200	150200	150200	0
491	20250403	122400	20112900	150200	150200	150200	150200	0
492	20250403	122300	20112900	150200	150200	150200	150200	0
493	20250403	122200	20112900	150200	150200	150200	150200	0
494	20250403	122100	20112900	150200	150200	150200	150200	0
495	20250403	122000	20112900	150200	150200	150200	150200	0
496	20250403	121900	20112900	150200	150200	150200	150200	0
497	20250403	121800	20112900	150200	150200	150200	150200	0
498	20250403	121700	20112900	150200	150200	150200	150200	0
499	20250403	121600	20112900	150200	150200	150200	150200	0
500	20250403	121500	20112900	150200	150200	150200	150200	0
501	20250403	121400	20112900	150200	150200	150200	150200	0
502	20250403	121300	20112900	150200	150200	150200	150200	0
503	20250403	121200	20112900	150200	150200	150200	150200	0
504	20250403	121100	20112900	150200	150200	150200	150200	0
505	20250403	121000	20112900	150200	150200	150200	150200	0
506	20250403	120900	20112900	150200	150200	150200	150200	0
507	20250403	120800	20112900	150200	150200	150200	150200	0
508	20250403	120700	20112900	150200	150200	150200	150200	0
509	20250403	120600	20112900	150200	150000	150200	150000	22
510	20250403	120500	16812300	150100	150100	150100	150100	0
511	20250403	120400	16812300	150100	150100	150100	150100	0
512	20250403	120300	16812300	150100	150100	150100	150100	0
513	20250403	120200	16812300	150100	150100	150100	150100	0
514	20250403	120100	16812300	150100	150100	150100	150100	0
515	20250403	120000	16812300	150100	150100	150100	150100	0
516	20250403	115900	16812300	150100	150100	150100	150100	0
517	20250403	115800	16812300	150100	150100	150100	150100	0
518	20250403	115700	16812300	150100	150100	150100	150100	0
519	20250403	115600	16812300	150100	150100	150100	150100	0
520	20250403	115500	16812300	150100	150100	150100	150100	0
521	20250403	115400	16812300	150100	150100	150100	150100	0
522	20250403	115300	16812300	150100	150100	150100	150100	0
523	20250403	115200	16812300	150100	150100	150100	150100	0
524	20250403	115100	16812300	150100	150100	150100	150100	0
525	20250403	115000	16812300	150100	150100	150100	150100	0
526	20250403	114900	16812300	150100	150100	150100	150100	0
527	20250403	114800	16812300	150100	150100	150100	150100	0
528	20250403	114700	16812300	150100	150100	150100	150100	0
529	20250403	114600	16812300	150100	150100	150100	150100	0
530	20250403	114500	16812300	150100	150100	150100	150100	0
531	20250403	114400	16812300	150100	150100	150100	150100	0
532	20250403	114300	16812300	150100	150100	150100	150100	0
533	20250403	114200	16812300	150100	150100	150100	150100	0
534	20250403	114100	16812300	150100	150100	150100	150100	0
535	20250403	114000	16812300	150100	150100	150100	150100	0
536	20250403	113900	16812300	150100	150100	150100	150100	0
537	20250403	113800	16812300	150100	150100	150100	150100	0
538	20250403	113700	16812300	150100	150100	150100	150100	0
539	20250403	113600	16812300	150100	149800	150100	149800	23
540	20250403	113500	13366600	149800	149800	149800	149800	0
541	20250403	113400	13366600	149800	149800	149800	149800	0
542	20250403	113300	13366600	149800	149800	149800	149800	3
543	20250403	113200	12917200	149900	150000	150000	149900	17
544	20250403	113100	10368000	150100	150100	150100	150100	0
545	20250403	113000	10368000	150100	150100	150100	150100	0
546	20250403	112900	10368000	150100	150100	150100	150100	0
547	20250403	112800	10368000	150100	150100	150100	150100	0
548	20250403	112700	10368000	150100	150100	150100	150100	0
549	20250403	112600	10368000	150100	150100	150100	150100	0
550	20250403	112500	10368000	150100	150100	150100	150100	0
551	20250403	112400	10368000	150100	150100	150100	150100	0
552	20250403	112300	10368000	150100	150100	150100	150100	0
553	20250403	112200	10368000	150100	150100	150100	150100	0
554	20250403	112100	10368000	150100	150100	150100	150100	0
555	20250403	112000	10368000	150100	150100	150100	150100	0
556	20250403	111900	10368000	150100	150100	150100	150100	0
557	20250403	111800	10368000	150100	150100	150100	150100	0
558	20250403	111700	10368000	150100	150100	150100	150100	0
559	20250403	111600	10368000	150100	150100	150100	150100	0
560	20250403	111500	10368000	150100	150100	150100	150100	3
561	20250403	111400	9917700	150100	150100	150100	150100	0
562	20250403	111300	9917700	150100	150100	150100	150100	0
563	20250403	111200	9917700	150100	150100	150100	150100	0
564	20250403	111100	9917700	150100	150100	150100	150100	0
565	20250403	111000	9917700	150100	150100	150100	150100	0
566	20250403	110900	9917700	150100	150100	150100	150100	0
567	20250403	110800	9917700	150100	150100	150100	150100	0
568	20250403	110700	9917700	150100	150100	150100	150100	0
569	20250403	110600	9917700	150100	150100	150100	150100	0
570	20250403	110500	9917700	150100	150100	150100	150100	0
571	20250403	110400	9917700	150100	150100	150100	150100	0
572	20250403	110300	9917700	150100	150100	150100	150100	0
573	20250403	110200	9917700	150100	150100	150100	150100	0
574	20250403	110100	9917700	150100	150100	150100	150100	0
575	20250403	110000	9917700	150100	150100	150100	150100	0
576	20250403	105900	9917700	150100	150100	150100	150100	0
577	20250403	105800	9917700	150100	150100	150100	150100	0
578	20250403	105700	9917700	150100	150100	150100	150100	0
579	20250403	105600	9917700	150100	150100	150100	150100	0
580	20250403	105500	9917700	150100	150100	150100	150100	0
581	20250403	105400	9917700	150100	150100	150100	150100	0
582	20250403	105300	9917700	150100	150100	150100	150100	0
583	20250403	105200	9917700	150100	150100	150100	150100	0
584	20250403	105100	9917700	150100	150100	150100	150100	0
585	20250403	105000	9917700	150100	150100	150100	150100	1
586	20250403	104900	9767600	150200	150200	150200	150200	0
587	20250403	104800	9767600	150200	150200	150200	150200	0
588	20250403	104700	9767600	150200	150200	150200	150200	0
589	20250403	104600	9767600	150200	150200	150200	150200	0
590	20250403	104500	9767600	150200	150200	150200	150200	0
591	20250403	104400	9767600	150200	150200	150200	150200	0
592	20250403	104300	9767600	150200	150200	150200	150200	0
593	20250403	104200	9767600	150200	150200	150200	150200	0
594	20250403	104100	9767600	150200	150200	150200	150200	0
595	20250403	104000	9767600	150200	150200	150200	150200	0
596	20250403	103900	9767600	150200	150200	150200	150200	3
597	20250403	103800	9317000	149900	149900	149900	149900	12
598	20250403	103700	7518200	149900	149900	149900	149900	20
599	20250403	103600	4520200	150300	150300	150300	150300	0
600	20250403	103500	4520200	150300	150300	150300	150300	0
601	20250403	103400	4520200	150300	150300	150300	150300	0
602	20250403	103300	4520200	150300	150300	150300	150300	0
603	20250403	103200	4520200	150300	150300	150300	150300	0
604	20250403	103100	4520200	150300	150300	150300	150300	0
605	20250403	103000	4520200	150300	150300	150300	150300	0
606	20250403	102900	4520200	150300	150300	150300	150300	0
607	20250403	102800	4520200	150300	150300	150300	150300	0
608	20250403	102700	4520200	150300	150300	150300	150300	0
609	20250403	102600	4520200	150300	150300	150300	150300	0
610	20250403	102500	4520200	150300	150300	150300	150300	0
611	20250403	102400	4520200	150300	150300	150300	150300	0
612	20250403	102300	4520200	150300	150300	150300	150300	0
613	20250403	102200	4520200	150300	150300	150300	150300	0
614	20250403	102100	4520200	150300	150300	150300	150300	0
615	20250403	102000	4520200	150300	150300	150300	150300	0
616	20250403	101900	4520200	150300	150300	150300	150300	0
617	20250403	101800	4520200	150300	150300	150300	150300	0
618	20250403	101700	4520200	150300	150300	150300	150300	0
619	20250403	101600	4520200	150300	150300	150300	150300	0
620	20250403	101500	4520200	150300	150300	150300	150300	0
621	20250403	101400	4520200	150300	150300	150300	150300	0
622	20250403	101300	4520200	150300	150300	150300	150300	3
623	20250403	101200	4069300	150300	150300	150300	150300	0
624	20250403	101100	4069300	150300	150300	150300	150300	0
625	20250403	101000	4069300	150300	150300	150300	150300	0
626	20250403	100900	4069300	150300	150300	150300	150300	0
627	20250403	100800	4069300	150300	150300	150300	150300	0
628	20250403	100700	4069300	150300	150300	150300	150300	0
629	20250403	100600	4069300	150300	150300	150300	150300	0
630	20250403	100500	4069300	150300	150300	150300	150300	1
631	20250403	100400	3919000	150400	150400	150400	150400	0
632	20250403	100300	3919000	150400	150400	150400	150400	0
633	20250403	100200	3919000	150400	150400	150400	150400	0
634	20250403	100100	3919000	150400	150400	150400	150400	0
635	20250403	100000	3919000	150400	150400	150400	150400	0
636	20250403	095900	3919000	150400	150400	150400	150400	0
637	20250403	095800	3919000	150400	150400	150400	150400	0
638	20250403	095700	3919000	150400	150400	150400	150400	0
639	20250403	095600	3919000	150400	150400	150400	150400	0
640	20250403	095500	3919000	150400	150400	150400	150400	0
641	20250403	095400	3919000	150400	150400	150400	150400	0
642	20250403	095300	3919000	150400	150400	150400	150400	0
643	20250403	095200	3919000	150400	150400	150400	150400	0
644	20250403	095100	3919000	150400	150400	150400	150400	0
645	20250403	095000	3919000	150400	150400	150400	150400	0
646	20250403	094900	3919000	150400	150400	150400	150400	0
647	20250403	094800	3919000	150400	150400	150400	150400	0
648	20250403	094700	3919000	150400	150400	150400	150400	0
649	20250403	094600	3919000	150400	150400	150400	150400	0
650	20250403	094500	3919000	150400	150400	150400	150400	0
651	20250403	094400	3919000	150400	150400	150400	150400	0
652	20250403	094300	3919000	150400	150400	150400	150400	0
653	20250403	094200	3919000	150400	150400	150400	150400	0
654	20250403	094100	3919000	150400	150400	150400	150400	0
655	20250403	094000	3919000	150400	150400	150400	150400	0
656	20250403	093900	3919000	150400	150400	150400	150400	0
657	20250403	093800	3919000	150400	150400	150400	150400	0
658	20250403	093700	3919000	150400	150400	150400	150400	0
659	20250403	093600	3919000	150400	150400	150400	150400	0
660	20250403	093500	3919000	150400	150400	150400	150400	0
661	20250403	093400	3919000	150400	150400	150400	150400	0
662	20250403	093300	3919000	150400	150400	150400	150400	0
663	20250403	093200	3919000	150400	150400	150400	150400	0
664	20250403	093100	3919000	150400	150400	150400	150400	0
665	20250403	093000	3919000	150400	150400	150400	150400	0
666	20250403	092900	3919000	150400	150400	150400	150400	0
667	20250403	092800	3919000	150400	150400	150400	150400	0
668	20250403	092700	3919000	150400	150400	150400	150400	0
669	20250403	092600	3919000	150400	150400	150400	150400	0
670	20250403	092500	3919000	150400	150400	150400	150400	0
671	20250403	092400	3919000	150400	150400	150400	150400	1
672	20250403	092300	3768600	150400	150400	150400	150400	0
673	20250403	092200	3768600	150400	150400	150400	150400	0
674	20250403	092100	3768600	150400	150400	150400	150400	0
675	20250403	092000	3768600	150400	150400	150400	150400	0
676	20250403	091900	3768600	150400	150400	150400	150400	0
677	20250403	091800	3768600	150400	150400	150400	150400	0
678	20250403	091700	3768600	150400	150400	150400	150400	0
679	20250403	091600	3768600	150400	150400	150400	150400	0
680	20250403	091500	3768600	150400	150400	150400	150400	0
681	20250403	091400	3768600	150400	150400	150400	150400	0
682	20250403	091300	3768600	150400	150400	150400	150400	4
683	20250403	091200	3167000	150800	150800	150800	150800	0
684	20250403	091100	3167000	150800	150800	150800	150800	0
685	20250403	091000	3167000	150800	150800	150800	150800	0
686	20250403	090900	3167000	150800	150800	150800	150800	0
687	20250403	090800	3167000	150800	150800	150800	150800	0
688	20250403	090700	3167000	150800	150900	150900	150800	13
689	20250403	090600	1205500	150800	150400	150800	150400	8
690	20250403	090500	0	149800	149800	149800	149800	0
691	20250403	090400	0	149800	149800	149800	149800	0
692	20250403	090300	0	149800	149800	149800	149800	0
693	20250403	090200	0	149800	149800	149800	149800	0
694	20250403	090100	0	149800	149800	149800	149800	0
695	20250403	090000	0	149800	149800	149800	149800	0