KissMeData/086220/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	194000	1600	1600	1600	1600	1600	1
3	20250416	193900	1600	1600	1600	1600	1600	0
4	20250416	193800	1600	1600	1600	1600	1600	0
5	20250416	193700	1600	1600	1600	1600	1600	0
6	20250416	193600	1600	1600	1600	1600	1600	0
7	20250416	193500	1600	1600	1600	1600	1600	0
8	20250416	193400	1600	1600	1600	1600	1600	0
9	20250416	193300	1600	1600	1600	1600	1600	0
10	20250416	193200	1600	1600	1600	1600	1600	0
11	20250416	193100	1600	1600	1600	1600	1600	0
12	20250416	193000	1600	1600	1600	1600	1600	0
13	20250416	192900	1600	1600	1600	1600	1600	0
14	20250416	192800	1600	1600	1600	1600	1600	0
15	20250416	192700	1600	1600	1600	1600	1600	0
16	20250416	192600	1600	1600	1600	1600	1600	0
17	20250416	192500	1600	1600	1600	1600	1600	0
18	20250416	192400	1600	1600	1600	1600	1600	0
19	20250416	192300	1600	1600	1600	1600	1600	0
20	20250416	192200	1600	1600	1600	1600	1600	0
21	20250416	192100	1600	1600	1600	1600	1600	0
22	20250416	192000	1600	1600	1600	1600	1600	0
23	20250416	191900	1600	1600	1600	1600	1600	0
24	20250416	191800	1600	1600	1600	1600	1600	0
25	20250416	191700	1600	1600	1600	1600	1600	0
26	20250416	191600	1600	1600	1600	1600	1600	0
27	20250416	191500	1600	1600	1600	1600	1600	0
28	20250416	191400	1600	1600	1600	1600	1600	0
29	20250416	191300	1600	1600	1600	1600	1600	0
30	20250416	191200	1600	1600	1600	1600	1600	0
31	20250416	191100	1600	1600	1600	1600	1600	0
32	20250416	191000	1600	1600	1600	1600	1600	1
33	20250416	190900	1600	1600	1600	1600	1600	0
34	20250416	190800	1600	1600	1600	1600	1600	0
35	20250416	190700	1600	1600	1600	1600	1600	0
36	20250416	190600	1600	1600	1600	1600	1600	0
37	20250416	190500	1600	1600	1600	1600	1600	0
38	20250416	190400	1600	1600	1600	1600	1600	0
39	20250416	190300	1600	1600	1600	1600	1600	0
40	20250416	190200	1600	1600	1600	1600	1600	0
41	20250416	190100	1600	1600	1600	1600	1600	0
42	20250416	190000	1600	1600	1600	1600	1600	0
43	20250416	185900	1600	1600	1600	1600	1600	0
44	20250416	185800	1600	1600	1600	1600	1600	0
45	20250416	185700	1600	1600	1600	1600	1600	0
46	20250416	185600	1600	1600	1600	1600	1600	0
47	20250416	185500	1600	1600	1600	1600	1600	0
48	20250416	185400	1600	1600	1600	1600	1600	0
49	20250416	185300	1600	1600	1600	1600	1600	0
50	20250416	185200	1600	1600	1600	1600	1600	0
51	20250416	185100	1600	1600	1600	1600	1600	0
52	20250416	185000	1600	1600	1600	1600	1600	0
53	20250416	184900	1600	1600	1600	1600	1600	0
54	20250416	184800	1600	1600	1600	1600	1600	0
55	20250416	184700	1600	1600	1600	1600	1600	0
56	20250416	184600	1600	1600	1600	1600	1600	0
57	20250416	184500	1600	1600	1600	1600	1600	0
58	20250416	184400	1600	1600	1600	1600	1600	0
59	20250416	184300	1600	1600	1600	1600	1600	0
60	20250416	184200	1600	1600	1600	1600	1600	0
61	20250416	184100	1600	1600	1600	1600	1600	0
62	20250416	184000	1600	1600	1600	1600	1600	1
63	20250416	183900	1600	1600	1600	1600	1600	0
64	20250416	183800	1600	1600	1600	1600	1600	0
65	20250416	183700	1600	1600	1600	1600	1600	0
66	20250416	183600	1600	1600	1600	1600	1600	0
67	20250416	183500	1600	1600	1600	1600	1600	0
68	20250416	183400	1600	1600	1600	1600	1600	0
69	20250416	183300	1600	1600	1600	1600	1600	0
70	20250416	183200	1600	1600	1600	1600	1600	0
71	20250416	183100	1600	1600	1600	1600	1600	0
72	20250416	183000	1600	1600	1600	1600	1600	0
73	20250416	182900	1600	1600	1600	1600	1600	0
74	20250416	182800	1600	1600	1600	1600	1600	0
75	20250416	182700	1600	1600	1600	1600	1600	0
76	20250416	182600	1600	1600	1600	1600	1600	0
77	20250416	182500	1600	1600	1600	1600	1600	0
78	20250416	182400	1600	1600	1600	1600	1600	0
79	20250416	182300	1600	1600	1600	1600	1600	0
80	20250416	182200	1600	1600	1600	1600	1600	0
81	20250416	182100	1600	1600	1600	1600	1600	0
82	20250416	182000	1600	1600	1600	1600	1600	0
83	20250416	181900	1600	1600	1600	1600	1600	0
84	20250416	181800	1600	1600	1600	1600	1600	0
85	20250416	181700	1600	1600	1600	1600	1600	0
86	20250416	181600	1600	1600	1600	1600	1600	0
87	20250416	181500	1600	1600	1600	1600	1600	0
88	20250416	181400	1600	1600	1600	1600	1600	0
89	20250416	181300	1600	1600	1600	1600	1600	0
90	20250416	181200	1600	1600	1600	1600	1600	0
91	20250416	181100	1600	1600	1600	1600	1600	0
92	20250416	181000	1600	1600	1600	1600	1600	1
93	20250416	180900	1600	1600	1600	1600	1600	0
94	20250416	180800	1600	1600	1600	1600	1600	0
95	20250416	180700	1600	1600	1600	1600	1600	0
96	20250416	180600	1600	1600	1600	1600	1600	0
97	20250416	180500	1600	1600	1600	1600	1600	0
98	20250416	180400	1600	1600	1600	1600	1600	0
99	20250416	180300	1600	1600	1600	1600	1600	0
100	20250416	180200	1600	1600	1600	1600	1600	0
101	20250416	180100	1600	1600	1600	1600	1600	0
102	20250416	180000	1600	1600	1600	1600	1600	0
103	20250416	175900	1600	1600	1600	1600	1600	0
104	20250416	175800	1600	1600	1600	1600	1600	0
105	20250416	175700	1600	1600	1600	1600	1600	0
106	20250416	175600	1600	1600	1600	1600	1600	0
107	20250416	175500	1600	1600	1600	1600	1600	0
108	20250416	175400	1600	1600	1600	1600	1600	0
109	20250416	175300	1600	1600	1600	1600	1600	0
110	20250416	175200	1600	1600	1600	1600	1600	0
111	20250416	175100	1600	1600	1600	1600	1600	0
112	20250416	175000	1600	1600	1600	1600	1600	0
113	20250416	174900	1600	1600	1600	1600	1600	0
114	20250416	174800	1600	1600	1600	1600	1600	0
115	20250416	174700	1600	1600	1600	1600	1600	0
116	20250416	174600	1600	1600	1600	1600	1600	0
117	20250416	174500	1600	1600	1600	1600	1600	0
118	20250416	174400	1600	1600	1600	1600	1600	0
119	20250416	174300	1600	1600	1600	1600	1600	0
120	20250416	174200	1600	1600	1600	1600	1600	0
121	20250416	174100	1600	1600	1600	1600	1600	0
122	20250416	174000	1600	1600	1600	1600	1600	1
123	20250416	173900	1600	1600	1600	1600	1600	0
124	20250416	173800	1600	1600	1600	1600	1600	0
125	20250416	173700	1600	1600	1600	1600	1600	0
126	20250416	173600	1600	1600	1600	1600	1600	0
127	20250416	173500	1600	1600	1600	1600	1600	0
128	20250416	173400	1600	1600	1600	1600	1600	0
129	20250416	173300	1600	1600	1600	1600	1600	0
130	20250416	173200	1600	1600	1600	1600	1600	0
131	20250416	173100	1600	1600	1600	1600	1600	0
132	20250416	173000	1600	1600	1600	1600	1600	0
133	20250416	172900	1600	1600	1600	1600	1600	0
134	20250416	172800	1600	1600	1600	1600	1600	0
135	20250416	172700	1600	1600	1600	1600	1600	0
136	20250416	172600	1600	1600	1600	1600	1600	0
137	20250416	172500	1600	1600	1600	1600	1600	0
138	20250416	172400	1600	1600	1600	1600	1600	0
139	20250416	172300	1600	1600	1600	1600	1600	0
140	20250416	172200	1600	1600	1600	1600	1600	0
141	20250416	172100	1600	1600	1600	1600	1600	0
142	20250416	172000	1600	1600	1600	1600	1600	0
143	20250416	171900	1600	1600	1600	1600	1600	0
144	20250416	171800	1600	1600	1600	1600	1600	0
145	20250416	171700	1600	1600	1600	1600	1600	0
146	20250416	171600	1600	1600	1600	1600	1600	0
147	20250416	171500	1600	1600	1600	1600	1600	0
148	20250416	171400	1600	1600	1600	1600	1600	0
149	20250416	171300	1600	1600	1600	1600	1600	0
150	20250416	171200	1600	1600	1600	1600	1600	0
151	20250416	171100	1600	1600	1600	1600	1600	0
152	20250416	171000	1600	1600	1600	1600	1600	1
153	20250416	170900	1600	1600	1600	1600	1600	0
154	20250416	170800	1600	1600	1600	1600	1600	0
155	20250416	170700	1600	1600	1600	1600	1600	0
156	20250416	170600	1600	1600	1600	1600	1600	0
157	20250416	170500	1600	1600	1600	1600	1600	0
158	20250416	170400	1600	1600	1600	1600	1600	0
159	20250416	170300	1600	1600	1600	1600	1600	0
160	20250416	170200	1600	1600	1600	1600	1600	0
161	20250416	170100	1600	1600	1600	1600	1600	0
162	20250416	170000	1600	1600	1600	1600	1600	0
163	20250416	165900	1600	1600	1600	1600	1600	0
164	20250416	165800	1600	1600	1600	1600	1600	0
165	20250416	165700	1600	1600	1600	1600	1600	0
166	20250416	165600	1600	1600	1600	1600	1600	0
167	20250416	165500	1600	1600	1600	1600	1600	0
168	20250416	165400	1600	1600	1600	1600	1600	0
169	20250416	165300	1600	1600	1600	1600	1600	0
170	20250416	165200	1600	1600	1600	1600	1600	0
171	20250416	165100	1600	1600	1600	1600	1600	0
172	20250416	165000	1600	1600	1600	1600	1600	0
173	20250416	164900	1600	1600	1600	1600	1600	0
174	20250416	164800	1600	1600	1600	1600	1600	0
175	20250416	164700	1600	1600	1600	1600	1600	0
176	20250416	164600	1600	1600	1600	1600	1600	0
177	20250416	164500	1600	1600	1600	1600	1600	0
178	20250416	164400	1600	1600	1600	1600	1600	0
179	20250416	164300	1600	1600	1600	1600	1600	0
180	20250416	164200	1600	1600	1600	1600	1600	0
181	20250416	164100	1600	1600	1600	1600	1600	0
182	20250416	164000	1600	1600	1600	1600	1600	1
183	20250416	163900	1600	1600	1600	1600	1600	0
184	20250416	163800	1600	1600	1600	1600	1600	0
185	20250416	163700	1600	1600	1600	1600	1600	0
186	20250416	163600	1600	1600	1600	1600	1600	0
187	20250416	163500	1600	1600	1600	1600	1600	0
188	20250416	163400	1600	1600	1600	1600	1600	0
189	20250416	163300	1600	1600	1600	1600	1600	0
190	20250416	163200	1600	1600	1600	1600	1600	0
191	20250416	163100	1600	1600	1600	1600	1600	0
192	20250416	163000	1600	1600	1600	1600	1600	0
193	20250416	162900	1600	1600	1600	1600	1600	0
194	20250416	162800	1600	1600	1600	1600	1600	0
195	20250416	162700	1600	1600	1600	1600	1600	0
196	20250416	162600	1600	1600	1600	1600	1600	0
197	20250416	162500	1600	1600	1600	1600	1600	0
198	20250416	162400	1600	1600	1600	1600	1600	0
199	20250416	162300	1600	1600	1600	1600	1600	0
200	20250416	162200	1600	1600	1600	1600	1600	0
201	20250416	162100	1600	1600	1600	1600	1600	0
202	20250416	162000	1600	1600	1600	1600	1600	0
203	20250416	161900	1600	1600	1600	1600	1600	0
204	20250416	161800	1600	1600	1600	1600	1600	0
205	20250416	161700	1600	1600	1600	1600	1600	0
206	20250416	161600	1600	1600	1600	1600	1600	0
207	20250416	161500	1600	1600	1600	1600	1600	0
208	20250416	161400	1600	1600	1600	1600	1600	0
209	20250416	161300	1600	1600	1600	1600	1600	0
210	20250416	161200	1600	1600	1600	1600	1600	0
211	20250416	161100	1600	1600	1600	1600	1600	0
212	20250416	161000	1600	1600	1600	1600	1600	1
213	20250416	160900	1600	1600	1600	1600	1600	0
214	20250416	160800	1600	1600	1600	1600	1600	0
215	20250416	160700	1600	1600	1600	1600	1600	0
216	20250416	160600	1600	1600	1600	1600	1600	0
217	20250416	160500	1600	1600	1600	1600	1600	0
218	20250416	160400	1600	1600	1600	1600	1600	0
219	20250416	160300	1600	1600	1600	1600	1600	0
220	20250416	160200	1600	1600	1600	1600	1600	0
221	20250416	160100	1600	1600	1600	1600	1600	0
222	20250416	160000	1600	1600	1600	1600	1600	0
223	20250416	155900	1600	1600	1600	1600	1600	0
224	20250416	155800	1600	1600	1600	1600	1600	0
225	20250416	155700	1600	1600	1600	1600	1600	0
226	20250416	155600	1600	1600	1600	1600	1600	0
227	20250416	155500	1600	1600	1600	1600	1600	0
228	20250416	155400	1600	1600	1600	1600	1600	0
229	20250416	155300	1600	1600	1600	1600	1600	0
230	20250416	155200	1600	1600	1600	1600	1600	0
231	20250416	155100	1600	1600	1600	1600	1600	0
232	20250416	155000	1600	1600	1600	1600	1600	0
233	20250416	154900	1600	1600	1600	1600	1600	0
234	20250416	154800	1600	1600	1600	1600	1600	0
235	20250416	154700	1600	1600	1600	1600	1600	0
236	20250416	154600	1600	1600	1600	1600	1600	0
237	20250416	154500	1600	1600	1600	1600	1600	0
238	20250416	154400	1600	1600	1600	1600	1600	0
239	20250416	154300	1600	1600	1600	1600	1600	0
240	20250416	154200	1600	1600	1600	1600	1600	0
241	20250416	154100	1600	1600	1600	1600	1600	0
242	20250416	154000	1600	1600	1600	1600	1600	1
243	20250416	153900	1600	1600	1600	1600	1600	0
244	20250416	153800	1600	1600	1600	1600	1600	0
245	20250416	153700	1600	1600	1600	1600	1600	0
246	20250416	153600	1600	1600	1600	1600	1600	0
247	20250416	153500	1600	1600	1600	1600	1600	0
248	20250416	153400	1600	1600	1600	1600	1600	0
249	20250416	153300	1600	1600	1600	1600	1600	0
250	20250416	153200	1600	1600	1600	1600	1600	0
251	20250416	153100	1600	1600	1600	1600	1600	0
252	20250416	153000	1600	1600	1600	1600	1600	0
253	20250416	152900	1600	1600	1600	1600	1600	0
254	20250416	152800	1600	1600	1600	1600	1600	0
255	20250416	152700	1600	1600	1600	1600	1600	0
256	20250416	152600	1600	1600	1600	1600	1600	0
257	20250416	152500	1600	1600	1600	1600	1600	0
258	20250416	152400	1600	1600	1600	1600	1600	0
259	20250416	152300	1600	1600	1600	1600	1600	0
260	20250416	152200	1600	1600	1600	1600	1600	0
261	20250416	152100	1600	1600	1600	1600	1600	0
262	20250416	152000	1600	1600	1600	1600	1600	0
263	20250416	151900	1600	1600	1600	1600	1600	0
264	20250416	151800	1600	1600	1600	1600	1600	0
265	20250416	151700	1600	1600	1600	1600	1600	0
266	20250416	151600	1600	1600	1600	1600	1600	0
267	20250416	151500	1600	1600	1600	1600	1600	0
268	20250416	151400	1600	1600	1600	1600	1600	0
269	20250416	151300	1600	1600	1600	1600	1600	0
270	20250416	151200	1600	1600	1600	1600	1600	0
271	20250416	151100	1600	1600	1600	1600	1600	0
272	20250416	151000	1600	1600	1600	1600	1600	0
273	20250416	150900	1600	1600	1600	1600	1600	0
274	20250416	150800	1600	1600	1600	1600	1600	0
275	20250416	150700	1600	1600	1600	1600	1600	0
276	20250416	150600	1600	1600	1600	1600	1600	0
277	20250416	150500	1600	1600	1600	1600	1600	0
278	20250416	150400	1600	1600	1600	1600	1600	0
279	20250416	150300	1600	1600	1600	1600	1600	0
280	20250416	150200	1600	1600	1600	1600	1600	0
281	20250416	150100	1600	1600	1600	1600	1600	0
282	20250416	150000	1600	1600	1600	1600	1600	0
283	20250416	145900	1600	1600	1600	1600	1600	0
284	20250416	145800	1600	1600	1600	1600	1600	0
285	20250416	145700	1600	1600	1600	1600	1600	0
286	20250416	145600	1600	1600	1600	1600	1600	0
287	20250416	145500	1600	1600	1600	1600	1600	0
288	20250416	145400	1600	1600	1600	1600	1600	0
289	20250416	145300	1600	1600	1600	1600	1600	0
290	20250416	145200	1600	1600	1600	1600	1600	0
291	20250416	145100	1600	1600	1600	1600	1600	0
292	20250416	145000	1600	1600	1600	1600	1600	0
293	20250416	144900	1600	1600	1600	1600	1600	0
294	20250416	144800	1600	1600	1600	1600	1600	0
295	20250416	144700	1600	1600	1600	1600	1600	0
296	20250416	144600	1600	1600	1600	1600	1600	0
297	20250416	144500	1600	1600	1600	1600	1600	0
298	20250416	144400	1600	1600	1600	1600	1600	0
299	20250416	144300	1600	1600	1600	1600	1600	0
300	20250416	144200	1600	1600	1600	1600	1600	0
301	20250416	144100	1600	1600	1600	1600	1600	0
302	20250416	144000	1600	1600	1600	1600	1600	0
303	20250416	143900	1600	1600	1600	1600	1600	0
304	20250416	143800	1600	1600	1600	1600	1600	0
305	20250416	143700	1600	1600	1600	1600	1600	0
306	20250416	143600	1600	1600	1600	1600	1600	0
307	20250416	143500	1600	1600	1600	1600	1600	0
308	20250416	143400	1600	1600	1600	1600	1600	0
309	20250416	143300	1600	1600	1600	1600	1600	0
310	20250416	143200	1600	1600	1600	1600	1600	0
311	20250416	143100	1600	1600	1600	1600	1600	0
312	20250416	143000	1600	1600	1600	1600	1600	0
313	20250416	142900	1600	1600	1600	1600	1600	0
314	20250416	142800	1600	1600	1600	1600	1600	0
315	20250416	142700	1600	1600	1600	1600	1600	0
316	20250416	142600	1600	1600	1600	1600	1600	0
317	20250416	142500	1600	1600	1600	1600	1600	0
318	20250416	142400	1600	1600	1600	1600	1600	0
319	20250416	142300	1600	1600	1600	1600	1600	0
320	20250416	142200	1600	1600	1600	1600	1600	0
321	20250416	142100	1600	1600	1600	1600	1600	0
322	20250416	142000	1600	1600	1600	1600	1600	0
323	20250416	141900	1600	1600	1600	1600	1600	0
324	20250416	141800	1600	1600	1600	1600	1600	0
325	20250416	141700	1600	1600	1600	1600	1600	0
326	20250416	141600	1600	1600	1600	1600	1600	0
327	20250416	141500	1600	1600	1600	1600	1600	0
328	20250416	141400	1600	1600	1600	1600	1600	0
329	20250416	141300	1600	1600	1600	1600	1600	0
330	20250416	141200	1600	1600	1600	1600	1600	0
331	20250416	141100	1600	1600	1600	1600	1600	0
332	20250416	141000	1600	1600	1600	1600	1600	0
333	20250416	140900	1600	1600	1600	1600	1600	0
334	20250416	140800	1600	1600	1600	1600	1600	0
335	20250416	140700	1600	1600	1600	1600	1600	0
336	20250416	140600	1600	1600	1600	1600	1600	0
337	20250416	140500	1600	1600	1600	1600	1600	0
338	20250416	140400	1600	1600	1600	1600	1600	0
339	20250416	140300	1600	1600	1600	1600	1600	0
340	20250416	140200	1600	1600	1600	1600	1600	0
341	20250416	140100	1600	1600	1600	1600	1600	0
342	20250416	140000	1600	1600	1600	1600	1600	0
343	20250416	135900	1600	1600	1600	1600	1600	0
344	20250416	135800	1600	1600	1600	1600	1600	0
345	20250416	135700	1600	1600	1600	1600	1600	0
346	20250416	135600	1600	1600	1600	1600	1600	0
347	20250416	135500	1600	1600	1600	1600	1600	0
348	20250416	135400	1600	1600	1600	1600	1600	0
349	20250416	135300	1600	1600	1600	1600	1600	0
350	20250416	135200	1600	1600	1600	1600	1600	0
351	20250416	135100	1600	1600	1600	1600	1600	0
352	20250416	135000	1600	1600	1600	1600	1600	0
353	20250416	134900	1600	1600	1600	1600	1600	0
354	20250416	134800	1600	1600	1600	1600	1600	0
355	20250416	134700	1600	1600	1600	1600	1600	0
356	20250416	134600	1600	1600	1600	1600	1600	0
357	20250416	134500	1600	1600	1600	1600	1600	0
358	20250416	134400	1600	1600	1600	1600	1600	0
359	20250416	134300	1600	1600	1600	1600	1600	0
360	20250416	134200	1600	1600	1600	1600	1600	0
361	20250416	134100	1600	1600	1600	1600	1600	0
362	20250416	134000	1600	1600	1600	1600	1600	0
363	20250416	133900	1600	1600	1600	1600	1600	0
364	20250416	133800	1600	1600	1600	1600	1600	0
365	20250416	133700	1600	1600	1600	1600	1600	0
366	20250416	133600	1600	1600	1600	1600	1600	0
367	20250416	133500	1600	1600	1600	1600	1600	0
368	20250416	133400	1600	1600	1600	1600	1600	0
369	20250416	133300	1600	1600	1600	1600	1600	0
370	20250416	133200	1600	1600	1600	1600	1600	0
371	20250416	133100	1600	1600	1600	1600	1600	0
372	20250416	133000	1600	1600	1600	1600	1600	0
373	20250416	132900	1600	1600	1600	1600	1600	0
374	20250416	132800	1600	1600	1600	1600	1600	0
375	20250416	132700	1600	1600	1600	1600	1600	0
376	20250416	132600	1600	1600	1600	1600	1600	0
377	20250416	132500	1600	1600	1600	1600	1600	0
378	20250416	132400	1600	1600	1600	1600	1600	0
379	20250416	132300	1600	1600	1600	1600	1600	0
380	20250416	132200	1600	1600	1600	1600	1600	0
381	20250416	132100	1600	1600	1600	1600	1600	0
382	20250416	132000	1600	1600	1600	1600	1600	0
383	20250416	131900	1600	1600	1600	1600	1600	0
384	20250416	131800	1600	1600	1600	1600	1600	0
385	20250416	131700	1600	1600	1600	1600	1600	0
386	20250416	131600	1600	1600	1600	1600	1600	0
387	20250416	131500	1600	1600	1600	1600	1600	0
388	20250416	131400	1600	1600	1600	1600	1600	0
389	20250416	131300	1600	1600	1600	1600	1600	0
390	20250416	131200	1600	1600	1600	1600	1600	0
391	20250416	131100	1600	1600	1600	1600	1600	0
392	20250416	131000	1600	1600	1600	1600	1600	0
393	20250416	130900	1600	1600	1600	1600	1600	0
394	20250416	130800	1600	1600	1600	1600	1600	0
395	20250416	130700	1600	1600	1600	1600	1600	0
396	20250416	130600	1600	1600	1600	1600	1600	0
397	20250416	130500	1600	1600	1600	1600	1600	0
398	20250416	130400	1600	1600	1600	1600	1600	0
399	20250416	130300	1600	1600	1600	1600	1600	0
400	20250416	130200	1600	1600	1600	1600	1600	0
401	20250416	130100	1600	1600	1600	1600	1600	0
402	20250416	130000	1600	1600	1600	1600	1600	0
403	20250416	125900	1600	1600	1600	1600	1600	0
404	20250416	125800	1600	1600	1600	1600	1600	0
405	20250416	125700	1600	1600	1600	1600	1600	0
406	20250416	125600	1600	1600	1600	1600	1600	0
407	20250416	125500	1600	1600	1600	1600	1600	0
408	20250416	125400	1600	1600	1600	1600	1600	0
409	20250416	125300	1600	1600	1600	1600	1600	0
410	20250416	125200	1600	1600	1600	1600	1600	0
411	20250416	125100	1600	1600	1600	1600	1600	0
412	20250416	125000	1600	1600	1600	1600	1600	0
413	20250416	124900	1600	1600	1600	1600	1600	0
414	20250416	124800	1600	1600	1600	1600	1600	0
415	20250416	124700	1600	1600	1600	1600	1600	0
416	20250416	124600	1600	1600	1600	1600	1600	0
417	20250416	124500	1600	1600	1600	1600	1600	0
418	20250416	124400	1600	1600	1600	1600	1600	0
419	20250416	124300	1600	1600	1600	1600	1600	0
420	20250416	124200	1600	1600	1600	1600	1600	0
421	20250416	124100	1600	1600	1600	1600	1600	0
422	20250416	124000	1600	1600	1600	1600	1600	0
423	20250416	123900	1600	1600	1600	1600	1600	0
424	20250416	123800	1600	1600	1600	1600	1600	0
425	20250416	123700	1600	1600	1600	1600	1600	0
426	20250416	123600	1600	1600	1600	1600	1600	0
427	20250416	123500	1600	1600	1600	1600	1600	0
428	20250416	123400	1600	1600	1600	1600	1600	0
429	20250416	123300	1600	1600	1600	1600	1600	0
430	20250416	123200	1600	1600	1600	1600	1600	0
431	20250416	123100	1600	1600	1600	1600	1600	0
432	20250416	123000	1600	1600	1600	1600	1600	0
433	20250416	122900	1600	1600	1600	1600	1600	0
434	20250416	122800	1600	1600	1600	1600	1600	0
435	20250416	122700	1600	1600	1600	1600	1600	0
436	20250416	122600	1600	1600	1600	1600	1600	0
437	20250416	122500	1600	1600	1600	1600	1600	0
438	20250416	122400	1600	1600	1600	1600	1600	0
439	20250416	122300	1600	1600	1600	1600	1600	0
440	20250416	122200	1600	1600	1600	1600	1600	0
441	20250416	122100	1600	1600	1600	1600	1600	0
442	20250416	122000	1600	1600	1600	1600	1600	0
443	20250416	121900	1600	1600	1600	1600	1600	0
444	20250416	121800	1600	1600	1600	1600	1600	0
445	20250416	121700	1600	1600	1600	1600	1600	0
446	20250416	121600	1600	1600	1600	1600	1600	0
447	20250416	121500	1600	1600	1600	1600	1600	0
448	20250416	121400	1600	1600	1600	1600	1600	0
449	20250416	121300	1600	1600	1600	1600	1600	0
450	20250416	121200	1600	1600	1600	1600	1600	0
451	20250416	121100	1600	1600	1600	1600	1600	0
452	20250416	121000	1600	1600	1600	1600	1600	0
453	20250416	120900	1600	1600	1600	1600	1600	0
454	20250416	120800	1600	1600	1600	1600	1600	0
455	20250416	120700	1600	1600	1600	1600	1600	0
456	20250416	120600	1600	1600	1600	1600	1600	0
457	20250416	120500	1600	1600	1600	1600	1600	0
458	20250416	120400	1600	1600	1600	1600	1600	0
459	20250416	120300	1600	1600	1600	1600	1600	0
460	20250416	120200	1600	1600	1600	1600	1600	0
461	20250416	120100	1600	1600	1600	1600	1600	0
462	20250416	120000	1600	1600	1600	1600	1600	0
463	20250416	115900	1600	1600	1600	1600	1600	0
464	20250416	115800	1600	1600	1600	1600	1600	0
465	20250416	115700	1600	1600	1600	1600	1600	0
466	20250416	115600	1600	1600	1600	1600	1600	0
467	20250416	115500	1600	1600	1600	1600	1600	0
468	20250416	115400	1600	1600	1600	1600	1600	0
469	20250416	115300	1600	1600	1600	1600	1600	0
470	20250416	115200	1600	1600	1600	1600	1600	0
471	20250416	115100	1600	1600	1600	1600	1600	0
472	20250416	115000	1600	1600	1600	1600	1600	0
473	20250416	114900	1600	1600	1600	1600	1600	0
474	20250416	114800	1600	1600	1600	1600	1600	0
475	20250416	114700	1600	1600	1600	1600	1600	0
476	20250416	114600	1600	1600	1600	1600	1600	0
477	20250416	114500	1600	1600	1600	1600	1600	0
478	20250416	114400	1600	1600	1600	1600	1600	0
479	20250416	114300	1600	1600	1600	1600	1600	0
480	20250416	114200	1600	1600	1600	1600	1600	0
481	20250416	114100	1600	1600	1600	1600	1600	0
482	20250416	114000	1600	1600	1600	1600	1600	0
483	20250416	113900	1600	1600	1600	1600	1600	0
484	20250416	113800	1600	1600	1600	1600	1600	0
485	20250416	113700	1600	1600	1600	1600	1600	0
486	20250416	113600	1600	1600	1600	1600	1600	0
487	20250416	113500	1600	1600	1600	1600	1600	0
488	20250416	113400	1600	1600	1600	1600	1600	0
489	20250416	113300	1600	1600	1600	1600	1600	0
490	20250416	113200	1600	1600	1600	1600	1600	0
491	20250416	113100	1600	1600	1600	1600	1600	0
492	20250416	113000	1600	1600	1600	1600	1600	0
493	20250416	112900	1600	1600	1600	1600	1600	0
494	20250416	112800	1600	1600	1600	1600	1600	0
495	20250416	112700	1600	1600	1600	1600	1600	0
496	20250416	112600	1600	1600	1600	1600	1600	0
497	20250416	112500	1600	1600	1600	1600	1600	0
498	20250416	112400	1600	1600	1600	1600	1600	0
499	20250416	112300	1600	1600	1600	1600	1600	0
500	20250416	112200	1600	1600	1600	1600	1600	0
501	20250416	112100	1600	1600	1600	1600	1600	0
502	20250416	112000	1600	1600	1600	1600	1600	0
503	20250416	111900	1600	1600	1600	1600	1600	0
504	20250416	111800	1600	1600	1600	1600	1600	0
505	20250416	111700	1600	1600	1600	1600	1600	0
506	20250416	111600	1600	1600	1600	1600	1600	0
507	20250416	111500	1600	1600	1600	1600	1600	0
508	20250416	111400	1600	1600	1600	1600	1600	0
509	20250416	111300	1600	1600	1600	1600	1600	0
510	20250416	111200	1600	1600	1600	1600	1600	0
511	20250416	111100	1600	1600	1600	1600	1600	0
512	20250416	111000	1600	1600	1600	1600	1600	0
513	20250416	110900	1600	1600	1600	1600	1600	0
514	20250416	110800	1600	1600	1600	1600	1600	0
515	20250416	110700	1600	1600	1600	1600	1600	0
516	20250416	110600	1600	1600	1600	1600	1600	0
517	20250416	110500	1600	1600	1600	1600	1600	0
518	20250416	110400	1600	1600	1600	1600	1600	0
519	20250416	110300	1600	1600	1600	1600	1600	0
520	20250416	110200	1600	1600	1600	1600	1600	0
521	20250416	110100	1600	1600	1600	1600	1600	0
522	20250416	110000	1600	1600	1600	1600	1600	0
523	20250416	105900	1600	1600	1600	1600	1600	0
524	20250416	105800	1600	1600	1600	1600	1600	0
525	20250416	105700	1600	1600	1600	1600	1600	0
526	20250416	105600	1600	1600	1600	1600	1600	0
527	20250416	105500	1600	1600	1600	1600	1600	0
528	20250416	105400	1600	1600	1600	1600	1600	0
529	20250416	105300	1600	1600	1600	1600	1600	0
530	20250416	105200	1600	1600	1600	1600	1600	0
531	20250416	105100	1600	1600	1600	1600	1600	0
532	20250416	105000	1600	1600	1600	1600	1600	0
533	20250416	104900	1600	1600	1600	1600	1600	0
534	20250416	104800	1600	1600	1600	1600	1600	0
535	20250416	104700	1600	1600	1600	1600	1600	0
536	20250416	104600	1600	1600	1600	1600	1600	0
537	20250416	104500	1600	1600	1600	1600	1600	0
538	20250416	104400	1600	1600	1600	1600	1600	0
539	20250416	104300	1600	1600	1600	1600	1600	0
540	20250416	104200	1600	1600	1600	1600	1600	0
541	20250416	104100	1600	1600	1600	1600	1600	0
542	20250416	104000	1600	1600	1600	1600	1600	0
543	20250416	103900	1600	1600	1600	1600	1600	0
544	20250416	103800	1600	1600	1600	1600	1600	0
545	20250416	103700	1600	1600	1600	1600	1600	0
546	20250416	103600	1600	1600	1600	1600	1600	0
547	20250416	103500	1600	1600	1600	1600	1600	0
548	20250416	103400	1600	1600	1600	1600	1600	0
549	20250416	103300	1600	1600	1600	1600	1600	0
550	20250416	103200	1600	1600	1600	1600	1600	0
551	20250416	103100	1600	1600	1600	1600	1600	0
552	20250416	103000	1600	1600	1600	1600	1600	0
553	20250416	102900	1600	1600	1600	1600	1600	0
554	20250416	102800	1600	1600	1600	1600	1600	0
555	20250416	102700	1600	1600	1600	1600	1600	0
556	20250416	102600	1600	1600	1600	1600	1600	0
557	20250416	102500	1600	1600	1600	1600	1600	0
558	20250416	102400	1600	1600	1600	1600	1600	0
559	20250416	102300	1600	1600	1600	1600	1600	0
560	20250416	102200	1600	1600	1600	1600	1600	0
561	20250416	102100	1600	1600	1600	1600	1600	0
562	20250416	102000	1600	1600	1600	1600	1600	0
563	20250416	101900	1600	1600	1600	1600	1600	0
564	20250416	101800	1600	1600	1600	1600	1600	0
565	20250416	101700	1600	1600	1600	1600	1600	0
566	20250416	101600	1600	1600	1600	1600	1600	0
567	20250416	101500	1600	1600	1600	1600	1600	0
568	20250416	101400	1600	1600	1600	1600	1600	0
569	20250416	101300	1600	1600	1600	1600	1600	0
570	20250416	101200	1600	1600	1600	1600	1600	0
571	20250416	101100	1600	1600	1600	1600	1600	0
572	20250416	101000	1600	1600	1600	1600	1600	0
573	20250416	100900	1600	1600	1600	1600	1600	0
574	20250416	100800	1600	1600	1600	1600	1600	0
575	20250416	100700	1600	1600	1600	1600	1600	0
576	20250416	100600	1600	1600	1600	1600	1600	0
577	20250416	100500	1600	1600	1600	1600	1600	0
578	20250416	100400	1600	1600	1600	1600	1600	0
579	20250416	100300	1600	1600	1600	1600	1600	0
580	20250416	100200	1600	1600	1600	1600	1600	0
581	20250416	100100	1600	1600	1600	1600	1600	0
582	20250416	100000	1600	1600	1600	1600	1600	0
583	20250416	095900	1600	1600	1600	1600	1600	0
584	20250416	095800	1600	1600	1600	1600	1600	0
585	20250416	095700	1600	1600	1600	1600	1600	0
586	20250416	095600	1600	1600	1600	1600	1600	0
587	20250416	095500	1600	1600	1600	1600	1600	0
588	20250416	095400	1600	1600	1600	1600	1600	0
589	20250416	095300	1600	1600	1600	1600	1600	0
590	20250416	095200	1600	1600	1600	1600	1600	0
591	20250416	095100	1600	1600	1600	1600	1600	0
592	20250416	095000	1600	1600	1600	1600	1600	0
593	20250416	094900	1600	1600	1600	1600	1600	0
594	20250416	094800	1600	1600	1600	1600	1600	0
595	20250416	094700	1600	1600	1600	1600	1600	0
596	20250416	094600	1600	1600	1600	1600	1600	0
597	20250416	094500	1600	1600	1600	1600	1600	0
598	20250416	094400	1600	1600	1600	1600	1600	0
599	20250416	094300	1600	1600	1600	1600	1600	0
600	20250416	094200	1600	1600	1600	1600	1600	0
601	20250416	094100	1600	1600	1600	1600	1600	0
602	20250416	094000	1600	1600	1600	1600	1600	0
603	20250416	093900	1600	1600	1600	1600	1600	0
604	20250416	093800	1600	1600	1600	1600	1600	0
605	20250416	093700	1600	1600	1600	1600	1600	0
606	20250416	093600	1600	1600	1600	1600	1600	0
607	20250416	093500	1600	1600	1600	1600	1600	0
608	20250416	093400	1600	1600	1600	1600	1600	0
609	20250416	093300	1600	1600	1600	1600	1600	0
610	20250416	093200	1600	1600	1600	1600	1600	0
611	20250416	093100	1600	1600	1600	1600	1600	0
612	20250416	093000	1600	1600	1600	1600	1600	0
613	20250416	092900	1600	1600	1600	1600	1600	0
614	20250416	092800	1600	1600	1600	1600	1600	0
615	20250416	092700	1600	1600	1600	1600	1600	0
616	20250416	092600	1600	1600	1600	1600	1600	0
617	20250416	092500	1600	1600	1600	1600	1600	0
618	20250416	092400	1600	1600	1600	1600	1600	0
619	20250416	092300	1600	1600	1600	1600	1600	0
620	20250416	092200	1600	1600	1600	1600	1600	0
621	20250416	092100	1600	1600	1600	1600	1600	0
622	20250416	092000	1600	1600	1600	1600	1600	0
623	20250416	091900	1600	1600	1600	1600	1600	0
624	20250416	091800	1600	1600	1600	1600	1600	0
625	20250416	091700	1600	1600	1600	1600	1600	0
626	20250416	091600	1600	1600	1600	1600	1600	0
627	20250416	091500	1600	1600	1600	1600	1600	0
628	20250416	091400	1600	1600	1600	1600	1600	0
629	20250416	091300	1600	1600	1600	1600	1600	0
630	20250416	091200	1600	1600	1600	1600	1600	0
631	20250416	091100	1600	1600	1600	1600	1600	0
632	20250416	091000	1600	1600	1600	1600	1600	0
633	20250416	090900	1600	1600	1600	1600	1600	0
634	20250416	090800	1600	1600	1600	1600	1600	0
635	20250416	090700	1600	1600	1600	1600	1600	0
636	20250416	090600	1600	1600	1600	1600	1600	0
637	20250416	090500	1600	1600	1600	1600	1600	0
638	20250416	090400	1600	1600	1600	1600	1600	0
639	20250416	090300	1600	1600	1600	1600	1600	0
640	20250416	090200	1600	1600	1600	1600	1600	0
641	20250416	090100	1600	1600	1600	1600	1600	0
642	20250416	090000	1600	1600	1600	1600	1600	1