KissMeData/289170/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203700	409450	4485	4485	4485	4485	10
3	20250403	203600	409450	4485	4485	4485	4485	0
4	20250403	203500	409450	4485	4485	4485	4485	0
5	20250403	203400	409450	4485	4485	4485	4485	0
6	20250403	203300	409450	4485	4485	4485	4485	0
7	20250403	203200	409450	4485	4485	4485	4485	0
8	20250403	203100	409450	4485	4485	4485	4485	0
9	20250403	203000	409450	4485	4485	4485	4485	0
10	20250403	202900	409450	4485	4485	4485	4485	0
11	20250403	202800	409450	4485	4485	4485	4485	0
12	20250403	202700	409450	4485	4485	4485	4485	0
13	20250403	202600	409450	4485	4485	4485	4485	0
14	20250403	202500	409450	4485	4485	4485	4485	0
15	20250403	202400	409450	4485	4485	4485	4485	0
16	20250403	202300	409450	4485	4485	4485	4485	0
17	20250403	202200	409450	4485	4485	4485	4485	0
18	20250403	202100	409450	4485	4485	4485	4485	0
19	20250403	202000	409450	4485	4485	4485	4485	0
20	20250403	201900	409450	4485	4485	4485	4485	0
21	20250403	201800	409450	4485	4485	4485	4485	0
22	20250403	201700	409450	4485	4485	4485	4485	0
23	20250403	201600	409450	4485	4485	4485	4485	0
24	20250403	201500	409450	4485	4485	4485	4485	0
25	20250403	201400	409450	4485	4485	4485	4485	0
26	20250403	201300	409450	4485	4485	4485	4485	0
27	20250403	201200	409450	4485	4485	4485	4485	0
28	20250403	201100	409450	4485	4485	4485	4485	0
29	20250403	201000	409450	4485	4485	4485	4485	0
30	20250403	200900	409450	4485	4485	4485	4485	0
31	20250403	200800	409450	4485	4485	4485	4485	0
32	20250403	200700	409450	4485	4485	4485	4485	10
33	20250403	200600	409450	4485	4485	4485	4485	0
34	20250403	200500	409450	4485	4485	4485	4485	0
35	20250403	200400	409450	4485	4485	4485	4485	0
36	20250403	200300	409450	4485	4485	4485	4485	0
37	20250403	200200	409450	4485	4485	4485	4485	0
38	20250403	200100	409450	4485	4485	4485	4485	0
39	20250403	200000	409450	4485	4485	4485	4485	0
40	20250403	195900	409450	4485	4485	4485	4485	0
41	20250403	195800	409450	4485	4485	4485	4485	0
42	20250403	195700	409450	4485	4485	4485	4485	0
43	20250403	195600	409450	4485	4485	4485	4485	0
44	20250403	195500	409450	4485	4485	4485	4485	0
45	20250403	195400	409450	4485	4485	4485	4485	0
46	20250403	195300	409450	4485	4485	4485	4485	0
47	20250403	195200	409450	4485	4485	4485	4485	0
48	20250403	195100	409450	4485	4485	4485	4485	0
49	20250403	195000	409450	4485	4485	4485	4485	0
50	20250403	194900	409450	4485	4485	4485	4485	0
51	20250403	194800	409450	4485	4485	4485	4485	0
52	20250403	194700	409450	4485	4485	4485	4485	0
53	20250403	194600	409450	4485	4485	4485	4485	0
54	20250403	194500	409450	4485	4485	4485	4485	0
55	20250403	194400	409450	4485	4485	4485	4485	0
56	20250403	194300	409450	4485	4485	4485	4485	0
57	20250403	194200	409450	4485	4485	4485	4485	0
58	20250403	194100	409450	4485	4485	4485	4485	0
59	20250403	194000	409450	4485	4485	4485	4485	0
60	20250403	193900	409450	4485	4485	4485	4485	0
61	20250403	193800	409450	4485	4485	4485	4485	0
62	20250403	193700	409450	4485	4485	4485	4485	10
63	20250403	193600	409450	4485	4485	4485	4485	0
64	20250403	193500	409450	4485	4485	4485	4485	0
65	20250403	193400	409450	4485	4485	4485	4485	0
66	20250403	193300	409450	4485	4485	4485	4485	0
67	20250403	193200	409450	4485	4485	4485	4485	0
68	20250403	193100	409450	4485	4485	4485	4485	0
69	20250403	193000	409450	4485	4485	4485	4485	0
70	20250403	192900	409450	4485	4485	4485	4485	0
71	20250403	192800	409450	4485	4485	4485	4485	0
72	20250403	192700	409450	4485	4485	4485	4485	0
73	20250403	192600	409450	4485	4485	4485	4485	0
74	20250403	192500	409450	4485	4485	4485	4485	0
75	20250403	192400	409450	4485	4485	4485	4485	0
76	20250403	192300	409450	4485	4485	4485	4485	0
77	20250403	192200	409450	4485	4485	4485	4485	0
78	20250403	192100	409450	4485	4485	4485	4485	0
79	20250403	192000	409450	4485	4485	4485	4485	0
80	20250403	191900	409450	4485	4485	4485	4485	0
81	20250403	191800	409450	4485	4485	4485	4485	0
82	20250403	191700	409450	4485	4485	4485	4485	0
83	20250403	191600	409450	4485	4485	4485	4485	0
84	20250403	191500	409450	4485	4485	4485	4485	0
85	20250403	191400	409450	4485	4485	4485	4485	0
86	20250403	191300	409450	4485	4485	4485	4485	0
87	20250403	191200	409450	4485	4485	4485	4485	0
88	20250403	191100	409450	4485	4485	4485	4485	0
89	20250403	191000	409450	4485	4485	4485	4485	0
90	20250403	190900	409450	4485	4485	4485	4485	0
91	20250403	190800	409450	4485	4485	4485	4485	0
92	20250403	190700	409450	4485	4485	4485	4485	10
93	20250403	190600	409450	4485	4485	4485	4485	0
94	20250403	190500	409450	4485	4485	4485	4485	0
95	20250403	190400	409450	4485	4485	4485	4485	0
96	20250403	190300	409450	4485	4485	4485	4485	0
97	20250403	190200	409450	4485	4485	4485	4485	0
98	20250403	190100	409450	4485	4485	4485	4485	0
99	20250403	190000	409450	4485	4485	4485	4485	0
100	20250403	185900	409450	4485	4485	4485	4485	0
101	20250403	185800	409450	4485	4485	4485	4485	0
102	20250403	185700	409450	4485	4485	4485	4485	0
103	20250403	185600	409450	4485	4485	4485	4485	0
104	20250403	185500	409450	4485	4485	4485	4485	0
105	20250403	185400	409450	4485	4485	4485	4485	0
106	20250403	185300	409450	4485	4485	4485	4485	0
107	20250403	185200	409450	4485	4485	4485	4485	0
108	20250403	185100	409450	4485	4485	4485	4485	0
109	20250403	185000	409450	4485	4485	4485	4485	0
110	20250403	184900	409450	4485	4485	4485	4485	0
111	20250403	184800	409450	4485	4485	4485	4485	0
112	20250403	184700	409450	4485	4485	4485	4485	0
113	20250403	184600	409450	4485	4485	4485	4485	0
114	20250403	184500	409450	4485	4485	4485	4485	0
115	20250403	184400	409450	4485	4485	4485	4485	0
116	20250403	184300	409450	4485	4485	4485	4485	0
117	20250403	184200	409450	4485	4485	4485	4485	0
118	20250403	184100	409450	4485	4485	4485	4485	0
119	20250403	184000	409450	4485	4485	4485	4485	0
120	20250403	183900	409450	4485	4485	4485	4485	0
121	20250403	183800	409450	4485	4485	4485	4485	0
122	20250403	183700	409450	4485	4485	4485	4485	10
123	20250403	183600	409450	4485	4485	4485	4485	0
124	20250403	183500	409450	4485	4485	4485	4485	0
125	20250403	183400	409450	4485	4485	4485	4485	0
126	20250403	183300	409450	4485	4485	4485	4485	0
127	20250403	183200	409450	4485	4485	4485	4485	0
128	20250403	183100	409450	4485	4485	4485	4485	0
129	20250403	183000	409450	4485	4485	4485	4485	0
130	20250403	182900	409450	4485	4485	4485	4485	0
131	20250403	182800	409450	4485	4485	4485	4485	0
132	20250403	182700	409450	4485	4485	4485	4485	0
133	20250403	182600	409450	4485	4485	4485	4485	0
134	20250403	182500	409450	4485	4485	4485	4485	0
135	20250403	182400	409450	4485	4485	4485	4485	0
136	20250403	182300	409450	4485	4485	4485	4485	0
137	20250403	182200	409450	4485	4485	4485	4485	0
138	20250403	182100	409450	4485	4485	4485	4485	0
139	20250403	182000	409450	4485	4485	4485	4485	0
140	20250403	181900	409450	4485	4485	4485	4485	0
141	20250403	181800	409450	4485	4485	4485	4485	0
142	20250403	181700	409450	4485	4485	4485	4485	0
143	20250403	181600	409450	4485	4485	4485	4485	0
144	20250403	181500	409450	4485	4485	4485	4485	0
145	20250403	181400	409450	4485	4485	4485	4485	0
146	20250403	181300	409450	4485	4485	4485	4485	0
147	20250403	181200	409450	4485	4485	4485	4485	0
148	20250403	181100	409450	4485	4485	4485	4485	0
149	20250403	181000	409450	4485	4485	4485	4485	0
150	20250403	180900	409450	4485	4485	4485	4485	0
151	20250403	180800	409450	4485	4485	4485	4485	0
152	20250403	180700	409450	4485	4485	4485	4485	10
153	20250403	180600	409450	4485	4485	4485	4485	0
154	20250403	180500	409450	4485	4485	4485	4485	0
155	20250403	180400	409450	4485	4485	4485	4485	0
156	20250403	180300	409450	4485	4485	4485	4485	0
157	20250403	180200	409450	4485	4485	4485	4485	0
158	20250403	180100	409450	4485	4485	4485	4485	0
159	20250403	180000	409450	4485	4485	4485	4485	0
160	20250403	175900	409450	4485	4485	4485	4485	0
161	20250403	175800	409450	4485	4485	4485	4485	0
162	20250403	175700	409450	4485	4485	4485	4485	0
163	20250403	175600	409450	4485	4485	4485	4485	0
164	20250403	175500	409450	4485	4485	4485	4485	0
165	20250403	175400	409450	4485	4485	4485	4485	0
166	20250403	175300	409450	4485	4485	4485	4485	0
167	20250403	175200	409450	4485	4485	4485	4485	0
168	20250403	175100	409450	4485	4485	4485	4485	0
169	20250403	175000	409450	4485	4485	4485	4485	0
170	20250403	174900	409450	4485	4485	4485	4485	0
171	20250403	174800	409450	4485	4485	4485	4485	0
172	20250403	174700	409450	4485	4485	4485	4485	0
173	20250403	174600	409450	4485	4485	4485	4485	0
174	20250403	174500	409450	4485	4485	4485	4485	0
175	20250403	174400	409450	4485	4485	4485	4485	0
176	20250403	174300	409450	4485	4485	4485	4485	0
177	20250403	174200	409450	4485	4485	4485	4485	0
178	20250403	174100	409450	4485	4485	4485	4485	0
179	20250403	174000	409450	4485	4485	4485	4485	0
180	20250403	173900	409450	4485	4485	4485	4485	0
181	20250403	173800	409450	4485	4485	4485	4485	0
182	20250403	173700	409450	4485	4485	4485	4485	10
183	20250403	173600	409450	4485	4485	4485	4485	0
184	20250403	173500	409450	4485	4485	4485	4485	0
185	20250403	173400	409450	4485	4485	4485	4485	0
186	20250403	173300	409450	4485	4485	4485	4485	0
187	20250403	173200	409450	4485	4485	4485	4485	0
188	20250403	173100	409450	4485	4485	4485	4485	0
189	20250403	173000	409450	4485	4485	4485	4485	0
190	20250403	172900	409450	4485	4485	4485	4485	0
191	20250403	172800	409450	4485	4485	4485	4485	0
192	20250403	172700	409450	4485	4485	4485	4485	0
193	20250403	172600	409450	4485	4485	4485	4485	0
194	20250403	172500	409450	4485	4485	4485	4485	0
195	20250403	172400	409450	4485	4485	4485	4485	0
196	20250403	172300	409450	4485	4485	4485	4485	0
197	20250403	172200	409450	4485	4485	4485	4485	0
198	20250403	172100	409450	4485	4485	4485	4485	0
199	20250403	172000	409450	4485	4485	4485	4485	0
200	20250403	171900	409450	4485	4485	4485	4485	0
201	20250403	171800	409450	4485	4485	4485	4485	0
202	20250403	171700	409450	4485	4485	4485	4485	0
203	20250403	171600	409450	4485	4485	4485	4485	0
204	20250403	171500	409450	4485	4485	4485	4485	0
205	20250403	171400	409450	4485	4485	4485	4485	0
206	20250403	171300	409450	4485	4485	4485	4485	0
207	20250403	171200	409450	4485	4485	4485	4485	0
208	20250403	171100	409450	4485	4485	4485	4485	0
209	20250403	171000	409450	4485	4485	4485	4485	0
210	20250403	170900	409450	4485	4485	4485	4485	0
211	20250403	170800	409450	4485	4485	4485	4485	0
212	20250403	170700	409450	4485	4485	4485	4485	10
213	20250403	170600	409450	4485	4485	4485	4485	0
214	20250403	170500	409450	4485	4485	4485	4485	0
215	20250403	170400	409450	4485	4485	4485	4485	0
216	20250403	170300	409450	4485	4485	4485	4485	0
217	20250403	170200	409450	4485	4485	4485	4485	0
218	20250403	170100	409450	4485	4485	4485	4485	0
219	20250403	170000	409450	4485	4485	4485	4485	0
220	20250403	165900	409450	4485	4485	4485	4485	0
221	20250403	165800	409450	4485	4485	4485	4485	0
222	20250403	165700	409450	4485	4485	4485	4485	0
223	20250403	165600	409450	4485	4485	4485	4485	0
224	20250403	165500	409450	4485	4485	4485	4485	0
225	20250403	165400	409450	4485	4485	4485	4485	0
226	20250403	165300	409450	4485	4485	4485	4485	0
227	20250403	165200	409450	4485	4485	4485	4485	0
228	20250403	165100	409450	4485	4485	4485	4485	0
229	20250403	165000	409450	4485	4485	4485	4485	0
230	20250403	164900	409450	4485	4485	4485	4485	0
231	20250403	164800	409450	4485	4485	4485	4485	0
232	20250403	164700	409450	4485	4485	4485	4485	0
233	20250403	164600	409450	4485	4485	4485	4485	0
234	20250403	164500	409450	4485	4485	4485	4485	0
235	20250403	164400	409450	4485	4485	4485	4485	0
236	20250403	164300	409450	4485	4485	4485	4485	0
237	20250403	164200	409450	4485	4485	4485	4485	0
238	20250403	164100	409450	4485	4485	4485	4485	0
239	20250403	164000	409450	4485	4485	4485	4485	0
240	20250403	163900	409450	4485	4485	4485	4485	0
241	20250403	163800	409450	4485	4485	4485	4485	0
242	20250403	163700	409450	4485	4485	4485	4485	10
243	20250403	163600	409450	4485	4485	4485	4485	0
244	20250403	163500	409450	4485	4485	4485	4485	0
245	20250403	163400	409450	4485	4485	4485	4485	0
246	20250403	163300	409450	4485	4485	4485	4485	0
247	20250403	163200	409450	4485	4485	4485	4485	0
248	20250403	163100	409450	4485	4485	4485	4485	0
249	20250403	163000	409450	4485	4485	4485	4485	0
250	20250403	162900	409450	4485	4485	4485	4485	0
251	20250403	162800	409450	4485	4485	4485	4485	0
252	20250403	162700	409450	4485	4485	4485	4485	0
253	20250403	162600	409450	4485	4485	4485	4485	0
254	20250403	162500	409450	4485	4485	4485	4485	0
255	20250403	162400	409450	4485	4485	4485	4485	0
256	20250403	162300	409450	4485	4485	4485	4485	0
257	20250403	162200	409450	4485	4485	4485	4485	0
258	20250403	162100	409450	4485	4485	4485	4485	0
259	20250403	162000	409450	4485	4485	4485	4485	0
260	20250403	161900	409450	4485	4485	4485	4485	0
261	20250403	161800	409450	4485	4485	4485	4485	0
262	20250403	161700	409450	4485	4485	4485	4485	0
263	20250403	161600	409450	4485	4485	4485	4485	0
264	20250403	161500	409450	4485	4485	4485	4485	0
265	20250403	161400	409450	4485	4485	4485	4485	0
266	20250403	161300	409450	4485	4485	4485	4485	0
267	20250403	161200	409450	4485	4485	4485	4485	0
268	20250403	161100	409450	4485	4485	4485	4485	0
269	20250403	161000	409450	4485	4485	4485	4485	0
270	20250403	160900	409450	4485	4485	4485	4485	0
271	20250403	160800	409450	4485	4485	4485	4485	0
272	20250403	160700	409450	4485	4485	4485	4485	10
273	20250403	160600	409450	4485	4485	4485	4485	0
274	20250403	160500	409450	4485	4485	4485	4485	0
275	20250403	160400	409450	4485	4485	4485	4485	0
276	20250403	160300	409450	4485	4485	4485	4485	0
277	20250403	160200	409450	4485	4485	4485	4485	0
278	20250403	160100	409450	4485	4485	4485	4485	0
279	20250403	160000	409450	4485	4485	4485	4485	0
280	20250403	155900	409450	4485	4485	4485	4485	0
281	20250403	155800	409450	4485	4485	4485	4485	0
282	20250403	155700	409450	4485	4485	4485	4485	0
283	20250403	155600	409450	4485	4485	4485	4485	0
284	20250403	155500	409450	4485	4485	4485	4485	0
285	20250403	155400	409450	4485	4485	4485	4485	0
286	20250403	155300	409450	4485	4485	4485	4485	0
287	20250403	155200	409450	4485	4485	4485	4485	0
288	20250403	155100	409450	4485	4485	4485	4485	0
289	20250403	155000	409450	4485	4485	4485	4485	0
290	20250403	154900	409450	4485	4485	4485	4485	0
291	20250403	154800	409450	4485	4485	4485	4485	0
292	20250403	154700	409450	4485	4485	4485	4485	0
293	20250403	154600	409450	4485	4485	4485	4485	0
294	20250403	154500	409450	4485	4485	4485	4485	0
295	20250403	154400	409450	4485	4485	4485	4485	0
296	20250403	154300	409450	4485	4485	4485	4485	0
297	20250403	154200	409450	4485	4485	4485	4485	0
298	20250403	154100	409450	4485	4485	4485	4485	0
299	20250403	154000	409450	4485	4485	4485	4485	0
300	20250403	153900	409450	4485	4485	4485	4485	0
301	20250403	153800	409450	4485	4485	4485	4485	0
302	20250403	153700	409450	4485	4485	4485	4485	10
303	20250403	153600	409450	4485	4485	4485	4485	0
304	20250403	153500	409450	4485	4485	4485	4485	0
305	20250403	153400	409450	4485	4485	4485	4485	0
306	20250403	153300	409450	4485	4485	4485	4485	0
307	20250403	153200	409450	4485	4485	4485	4485	0
308	20250403	153100	409450	4485	4485	4485	4485	0
309	20250403	153000	409450	4485	4485	4485	4485	0
310	20250403	152900	409450	4485	4485	4485	4485	0
311	20250403	152800	409450	4485	4485	4485	4485	0
312	20250403	152700	409450	4485	4485	4485	4485	0
313	20250403	152600	409450	4485	4485	4485	4485	0
314	20250403	152500	409450	4485	4485	4485	4485	0
315	20250403	152400	409450	4485	4485	4485	4485	0
316	20250403	152300	409450	4485	4485	4485	4485	0
317	20250403	152200	409450	4485	4485	4485	4485	0
318	20250403	152100	409450	4485	4485	4485	4485	0
319	20250403	152000	409450	4485	4485	4485	4485	0
320	20250403	151900	409450	4485	4485	4485	4485	0
321	20250403	151800	409450	4485	4485	4485	4485	0
322	20250403	151700	409450	4485	4485	4485	4485	0
323	20250403	151600	409450	4485	4485	4485	4485	0
324	20250403	151500	409450	4485	4485	4485	4485	0
325	20250403	151400	409450	4485	4485	4485	4485	0
326	20250403	151300	409450	4485	4485	4485	4485	0
327	20250403	151200	409450	4485	4485	4485	4485	0
328	20250403	151100	409450	4485	4485	4485	4485	0
329	20250403	151000	409450	4485	4485	4485	4485	0
330	20250403	150900	409450	4485	4485	4485	4485	0
331	20250403	150800	409450	4485	4485	4485	4485	0
332	20250403	150700	409450	4485	4485	4485	4485	0
333	20250403	150600	409450	4485	4485	4485	4485	0
334	20250403	150500	409450	4485	4485	4485	4485	0
335	20250403	150400	409450	4485	4485	4485	4485	0
336	20250403	150300	409450	4485	4485	4485	4485	0
337	20250403	150200	409450	4485	4485	4485	4485	0
338	20250403	150100	409450	4485	4485	4485	4485	0
339	20250403	150000	409450	4485	4485	4485	4485	0
340	20250403	145900	409450	4485	4485	4485	4485	0
341	20250403	145800	409450	4485	4485	4485	4485	0
342	20250403	145700	409450	4485	4485	4485	4485	0
343	20250403	145600	409450	4485	4485	4485	4485	0
344	20250403	145500	409450	4485	4485	4485	4485	0
345	20250403	145400	409450	4485	4485	4485	4485	0
346	20250403	145300	409450	4485	4485	4485	4485	0
347	20250403	145200	409450	4485	4485	4485	4485	0
348	20250403	145100	409450	4485	4485	4485	4485	0
349	20250403	145000	409450	4485	4485	4485	4485	0
350	20250403	144900	409450	4485	4485	4485	4485	0
351	20250403	144800	409450	4485	4485	4485	4485	0
352	20250403	144700	409450	4485	4485	4485	4485	0
353	20250403	144600	409450	4485	4485	4485	4485	0
354	20250403	144500	409450	4485	4485	4485	4485	0
355	20250403	144400	409450	4485	4485	4485	4485	0
356	20250403	144300	409450	4485	4485	4485	4485	0
357	20250403	144200	409450	4485	4485	4485	4485	0
358	20250403	144100	409450	4485	4485	4485	4485	0
359	20250403	144000	409450	4485	4485	4485	4485	0
360	20250403	143900	409450	4485	4485	4485	4485	0
361	20250403	143800	409450	4485	4485	4485	4485	0
362	20250403	143700	409450	4485	4485	4485	4485	0
363	20250403	143600	409450	4485	4485	4485	4485	0
364	20250403	143500	409450	4485	4485	4485	4485	0
365	20250403	143400	409450	4485	4485	4485	4485	0
366	20250403	143300	409450	4485	4485	4485	4485	0
367	20250403	143200	409450	4485	4485	4485	4485	0
368	20250403	143100	409450	4485	4485	4485	4485	0
369	20250403	143000	409450	4485	4485	4485	4485	0
370	20250403	142900	409450	4485	4485	4485	4485	0
371	20250403	142800	409450	4485	4485	4485	4485	0
372	20250403	142700	409450	4485	4485	4485	4485	0
373	20250403	142600	409450	4485	4485	4485	4485	0
374	20250403	142500	409450	4485	4485	4485	4485	0
375	20250403	142400	409450	4485	4485	4485	4485	0
376	20250403	142300	409450	4485	4485	4485	4485	0
377	20250403	142200	409450	4485	4485	4485	4485	0
378	20250403	142100	409450	4485	4485	4485	4485	0
379	20250403	142000	409450	4485	4485	4485	4485	0
380	20250403	141900	409450	4485	4485	4485	4485	0
381	20250403	141800	409450	4485	4485	4485	4485	0
382	20250403	141700	409450	4485	4485	4485	4485	0
383	20250403	141600	409450	4485	4485	4485	4485	0
384	20250403	141500	409450	4485	4485	4485	4485	0
385	20250403	141400	409450	4485	4485	4485	4485	0
386	20250403	141300	409450	4485	4485	4485	4485	0
387	20250403	141200	409450	4485	4485	4485	4485	0
388	20250403	141100	409450	4485	4485	4485	4485	0
389	20250403	141000	409450	4485	4485	4485	4485	0
390	20250403	140900	409450	4485	4485	4485	4485	0
391	20250403	140800	409450	4485	4485	4485	4485	0
392	20250403	140700	409450	4485	4485	4485	4485	0
393	20250403	140600	409450	4485	4485	4485	4485	0
394	20250403	140500	409450	4485	4485	4485	4485	0
395	20250403	140400	409450	4485	4485	4485	4485	0
396	20250403	140300	409450	4485	4485	4485	4485	0
397	20250403	140200	409450	4485	4485	4485	4485	0
398	20250403	140100	409450	4485	4485	4485	4485	0
399	20250403	140000	409450	4485	4485	4485	4485	0
400	20250403	135900	409450	4485	4485	4485	4485	0
401	20250403	135800	409450	4485	4485	4485	4485	0
402	20250403	135700	409450	4485	4485	4485	4485	0
403	20250403	135600	409450	4485	4485	4485	4485	0
404	20250403	135500	409450	4485	4485	4485	4485	0
405	20250403	135400	409450	4485	4485	4485	4485	0
406	20250403	135300	409450	4485	4485	4485	4485	10
407	20250403	135200	364600	4950	4950	4950	4950	0
408	20250403	135100	364600	4950	4950	4950	4950	0
409	20250403	135000	364600	4950	4950	4950	4950	0
410	20250403	134900	364600	4950	4950	4950	4950	0
411	20250403	134800	364600	4950	4950	4950	4950	0
412	20250403	134700	364600	4950	4950	4950	4950	0
413	20250403	134600	364600	4950	4950	4950	4950	0
414	20250403	134500	364600	4950	4950	4950	4950	0
415	20250403	134400	364600	4950	4950	4950	4950	0
416	20250403	134300	364600	4950	4950	4950	4950	0
417	20250403	134200	364600	4950	4950	4950	4950	0
418	20250403	134100	364600	4950	4950	4950	4950	0
419	20250403	134000	364600	4950	4950	4950	4950	0
420	20250403	133900	364600	4950	4950	4950	4950	0
421	20250403	133800	364600	4950	4950	4950	4950	0
422	20250403	133700	364600	4950	4950	4950	4950	0
423	20250403	133600	364600	4950	4950	4950	4950	0
424	20250403	133500	364600	4950	4950	4950	4950	0
425	20250403	133400	364600	4950	4950	4950	4950	0
426	20250403	133300	364600	4950	4950	4950	4950	0
427	20250403	133200	364600	4950	4950	4950	4950	0
428	20250403	133100	364600	4950	4950	4950	4950	0
429	20250403	133000	364600	4950	4950	4950	4950	0
430	20250403	132900	364600	4950	4950	4950	4950	0
431	20250403	132800	364600	4950	4950	4950	4950	0
432	20250403	132700	364600	4950	4950	4950	4950	0
433	20250403	132600	364600	4950	4950	4950	4950	0
434	20250403	132500	364600	4950	4950	4950	4950	0
435	20250403	132400	364600	4950	4950	4950	4950	0
436	20250403	132300	364600	4950	4950	4950	4950	0
437	20250403	132200	364600	4950	4950	4950	4950	0
438	20250403	132100	364600	4950	4950	4950	4950	0
439	20250403	132000	364600	4950	4950	4950	4950	0
440	20250403	131900	364600	4950	4950	4950	4950	0
441	20250403	131800	364600	4950	4950	4950	4950	0
442	20250403	131700	364600	4950	4950	4950	4950	0
443	20250403	131600	364600	4950	4950	4950	4950	0
444	20250403	131500	364600	4950	4950	4950	4950	0
445	20250403	131400	364600	4950	4950	4950	4950	0
446	20250403	131300	364600	4950	4950	4950	4950	0
447	20250403	131200	364600	4950	4950	4950	4950	0
448	20250403	131100	364600	4950	4950	4950	4950	0
449	20250403	131000	364600	4950	4950	4950	4950	0
450	20250403	130900	364600	4950	4950	4950	4950	0
451	20250403	130800	364600	4950	4950	4950	4950	0
452	20250403	130700	364600	4950	4950	4950	4950	0
453	20250403	130600	364600	4950	4950	4950	4950	0
454	20250403	130500	364600	4950	4950	4950	4950	0
455	20250403	130400	364600	4950	4950	4950	4950	0
456	20250403	130300	364600	4950	4950	4950	4950	0
457	20250403	130200	364600	4950	4950	4950	4950	0
458	20250403	130100	364600	4950	4950	4950	4950	0
459	20250403	130000	364600	4950	4950	4950	4950	0
460	20250403	125900	364600	4950	4950	4950	4950	0
461	20250403	125800	364600	4950	4950	4950	4950	0
462	20250403	125700	364600	4950	4950	4950	4950	0
463	20250403	125600	364600	4950	4950	4950	4950	0
464	20250403	125500	364600	4950	4950	4950	4950	0
465	20250403	125400	364600	4950	4950	4950	4950	0
466	20250403	125300	364600	4950	4950	4950	4950	0
467	20250403	125200	364600	4950	4950	4950	4950	0
468	20250403	125100	364600	4950	4950	4950	4950	0
469	20250403	125000	364600	4950	4950	4950	4950	0
470	20250403	124900	364600	4950	4950	4950	4950	0
471	20250403	124800	364600	4950	4950	4950	4950	0
472	20250403	124700	364600	4950	4950	4950	4950	0
473	20250403	124600	364600	4950	4950	4950	4950	0
474	20250403	124500	364600	4950	4950	4950	4950	0
475	20250403	124400	364600	4950	4950	4950	4950	0
476	20250403	124300	364600	4950	4950	4950	4950	0
477	20250403	124200	364600	4950	4950	4950	4950	0
478	20250403	124100	364600	4950	4950	4950	4950	0
479	20250403	124000	364600	4950	4950	4950	4950	0
480	20250403	123900	364600	4950	4950	4950	4950	0
481	20250403	123800	364600	4950	4950	4950	4950	0
482	20250403	123700	364600	4950	4950	4950	4950	0
483	20250403	123600	364600	4950	4950	4950	4950	0
484	20250403	123500	364600	4950	4950	4950	4950	0
485	20250403	123400	364600	4950	4950	4950	4950	0
486	20250403	123300	364600	4950	4950	4950	4950	0
487	20250403	123200	364600	4950	4950	4950	4950	0
488	20250403	123100	364600	4950	4950	4950	4950	0
489	20250403	123000	364600	4950	4950	4950	4950	0
490	20250403	122900	364600	4950	4950	4950	4950	0
491	20250403	122800	364600	4950	4950	4950	4950	0
492	20250403	122700	364600	4950	4950	4950	4950	0
493	20250403	122600	364600	4950	4950	4950	4950	0
494	20250403	122500	364600	4950	4950	4950	4950	0
495	20250403	122400	364600	4950	4950	4950	4950	1
496	20250403	122300	359650	3825	3825	3825	3825	0
497	20250403	122200	359650	3825	3825	3825	3825	1
498	20250403	122100	355825	4980	4980	4980	4980	0
499	20250403	122000	355825	4980	4980	4980	4980	0
500	20250403	121900	355825	4980	4980	4980	4980	0
501	20250403	121800	355825	4980	4980	4980	4980	0
502	20250403	121700	355825	4980	4980	4980	4980	0
503	20250403	121600	355825	4980	4980	4980	4980	0
504	20250403	121500	355825	4980	4980	4980	4980	0
505	20250403	121400	355825	4980	4980	4980	4980	0
506	20250403	121300	355825	4980	4980	4980	4980	0
507	20250403	121200	355825	4980	4980	4980	4980	0
508	20250403	121100	355825	4980	4980	4980	4980	0
509	20250403	121000	355825	4980	4980	4980	4980	0
510	20250403	120900	355825	4980	4980	4980	4980	0
511	20250403	120800	355825	4980	4980	4980	4980	0
512	20250403	120700	355825	4980	4980	4980	4980	0
513	20250403	120600	355825	4980	4980	4980	4980	0
514	20250403	120500	355825	4980	4980	4980	4980	0
515	20250403	120400	355825	4980	4980	4980	4980	0
516	20250403	120300	355825	4980	4980	4980	4980	0
517	20250403	120200	355825	4980	4980	4980	4980	0
518	20250403	120100	355825	4980	4980	4980	4980	0
519	20250403	120000	355825	4980	4980	4980	4980	0
520	20250403	115900	355825	4980	4980	4980	4980	0
521	20250403	115800	355825	4980	4980	4980	4980	0
522	20250403	115700	355825	4980	4980	4980	4980	0
523	20250403	115600	355825	4980	4980	4980	4980	0
524	20250403	115500	355825	4980	4980	4980	4980	0
525	20250403	115400	355825	4980	4980	4980	4980	0
526	20250403	115300	355825	4980	4980	4980	4980	0
527	20250403	115200	355825	4980	4980	4980	4980	0
528	20250403	115100	355825	4980	4980	4980	4980	0
529	20250403	115000	355825	4980	4980	4980	4980	0
530	20250403	114900	355825	4980	4980	4980	4980	0
531	20250403	114800	355825	4980	4980	4980	4980	0
532	20250403	114700	355825	4980	4980	4980	4980	0
533	20250403	114600	355825	4980	4980	4980	4980	0
534	20250403	114500	355825	4980	4980	4980	4980	0
535	20250403	114400	355825	4980	4980	4980	4980	0
536	20250403	114300	355825	4980	4980	4980	4980	0
537	20250403	114200	355825	4980	4980	4980	4980	0
538	20250403	114100	355825	4980	4980	4980	4980	0
539	20250403	114000	355825	4980	4980	4980	4980	0
540	20250403	113900	355825	4980	4980	4980	4980	0
541	20250403	113800	355825	4980	4980	4980	4980	0
542	20250403	113700	355825	4980	4980	4980	4980	0
543	20250403	113600	355825	4980	4980	4980	4980	0
544	20250403	113500	355825	4980	4980	4980	4980	0
545	20250403	113400	355825	4980	4980	4980	4980	0
546	20250403	113300	355825	4980	4980	4980	4980	0
547	20250403	113200	355825	4980	4980	4980	4980	0
548	20250403	113100	355825	4980	4980	4980	4980	0
549	20250403	113000	355825	4980	4980	4980	4980	0
550	20250403	112900	355825	4980	4980	4980	4980	0
551	20250403	112800	355825	4980	4980	4980	4980	0
552	20250403	112700	355825	4980	4980	4980	4980	0
553	20250403	112600	355825	4980	4980	4980	4980	0
554	20250403	112500	355825	4980	4980	4980	4980	0
555	20250403	112400	355825	4980	4980	4980	4980	0
556	20250403	112300	355825	4980	4980	4980	4980	0
557	20250403	112200	355825	4980	4980	4980	4980	0
558	20250403	112100	355825	4980	4980	4980	4980	0
559	20250403	112000	355825	4980	4980	4980	4980	0
560	20250403	111900	355825	4980	4980	4980	4980	0
561	20250403	111800	355825	4980	4980	4980	4980	0
562	20250403	111700	355825	4980	4980	4980	4980	0
563	20250403	111600	355825	4980	4980	4980	4980	0
564	20250403	111500	355825	4980	4980	4980	4980	0
565	20250403	111400	355825	4980	4980	4980	4980	0
566	20250403	111300	355825	4980	4980	4980	4980	0
567	20250403	111200	355825	4980	4980	4980	4980	0
568	20250403	111100	355825	4980	4980	4980	4980	0
569	20250403	111000	355825	4980	4980	4980	4980	0
570	20250403	110900	355825	4980	4980	4980	4980	0
571	20250403	110800	355825	4980	4980	4980	4980	0
572	20250403	110700	355825	4980	4980	4980	4980	0
573	20250403	110600	355825	4980	4980	4980	4980	0
574	20250403	110500	355825	4980	4980	4980	4980	0
575	20250403	110400	355825	4980	4980	4980	4980	0
576	20250403	110300	355825	4980	4980	4980	4980	0
577	20250403	110200	355825	4980	4980	4980	4980	0
578	20250403	110100	355825	4980	4980	4980	4980	0
579	20250403	110000	355825	4980	4980	4980	4980	0
580	20250403	105900	355825	4980	4980	4980	4980	0
581	20250403	105800	355825	4980	4980	4980	4980	0
582	20250403	105700	355825	4980	4980	4980	4980	0
583	20250403	105600	355825	4980	4980	4980	4980	0
584	20250403	105500	355825	4980	4980	4980	4980	0
585	20250403	105400	355825	4980	4980	4980	4980	0
586	20250403	105300	355825	4980	4980	4980	4980	0
587	20250403	105200	355825	4980	4980	4980	4980	0
588	20250403	105100	355825	4980	4980	4980	4980	0
589	20250403	105000	355825	4980	4980	4980	4980	0
590	20250403	104900	355825	4980	4980	4980	4980	0
591	20250403	104800	355825	4980	4980	4980	4980	0
592	20250403	104700	355825	4980	4980	4980	4980	0
593	20250403	104600	355825	4980	4980	4980	4980	0
594	20250403	104500	355825	4980	4980	4980	4980	0
595	20250403	104400	355825	4980	4980	4980	4980	0
596	20250403	104300	355825	4980	4980	4980	4980	0
597	20250403	104200	355825	4980	4980	4980	4980	0
598	20250403	104100	355825	4980	4980	4980	4980	0
599	20250403	104000	355825	4980	4980	4980	4980	0
600	20250403	103900	355825	4980	4980	4980	4980	0
601	20250403	103800	355825	4980	4980	4980	4980	0
602	20250403	103700	355825	4980	4980	4980	4980	0
603	20250403	103600	355825	4980	4980	4980	4980	0
604	20250403	103500	355825	4980	4980	4980	4980	0
605	20250403	103400	355825	4980	4980	4980	4980	0
606	20250403	103300	355825	4980	4980	4980	4980	0
607	20250403	103200	355825	4980	4980	4980	4980	0
608	20250403	103100	355825	4980	4980	4980	4980	0
609	20250403	103000	355825	4980	4980	4980	4980	0
610	20250403	102900	355825	4980	4980	4980	4980	0
611	20250403	102800	355825	4980	4980	4980	4980	0
612	20250403	102700	355825	4980	4980	4980	4980	0
613	20250403	102600	355825	4980	4980	4980	4980	0
614	20250403	102500	355825	4980	4980	4980	4980	0
615	20250403	102400	355825	4980	4980	4980	4980	0
616	20250403	102300	355825	4980	4980	4980	4980	0
617	20250403	102200	355825	4980	4980	4980	4980	0
618	20250403	102100	355825	4980	4980	4980	4980	0
619	20250403	102000	355825	4980	4980	4980	4980	0
620	20250403	101900	355825	4980	4980	4980	4980	0
621	20250403	101800	355825	4980	4980	4980	4980	0
622	20250403	101700	355825	4980	4980	4980	4980	0
623	20250403	101600	355825	4980	4980	4980	4980	0
624	20250403	101500	355825	4980	4980	4980	4980	0
625	20250403	101400	355825	4980	4980	4980	4980	0
626	20250403	101300	355825	4980	4980	4980	4980	0
627	20250403	101200	355825	4980	4980	4980	4980	0
628	20250403	101100	355825	4980	4980	4980	4980	0
629	20250403	101000	355825	4980	4980	4980	4980	0
630	20250403	100900	355825	4980	4980	4980	4980	0
631	20250403	100800	355825	4980	4980	4980	4980	0
632	20250403	100700	355825	4980	4980	4980	4980	0
633	20250403	100600	355825	4980	4980	4980	4980	0
634	20250403	100500	355825	4980	4980	4980	4980	0
635	20250403	100400	355825	4980	4980	4980	4980	0
636	20250403	100300	355825	4980	4980	4980	4980	0
637	20250403	100200	355825	4980	4980	4980	4980	0
638	20250403	100100	355825	4980	4980	4980	4980	0
639	20250403	100000	355825	4980	4980	4980	4980	0
640	20250403	095900	355825	4980	4980	4980	4980	0
641	20250403	095800	355825	4980	4980	4980	4980	0
642	20250403	095700	355825	4980	4980	4980	4980	0
643	20250403	095600	355825	4980	4980	4980	4980	0
644	20250403	095500	355825	4980	4980	4980	4980	0
645	20250403	095400	355825	4980	4980	4980	4980	10
646	20250403	095300	306025	3825	3825	3825	3825	1
647	20250403	095200	302200	5000	5000	5000	5000	0
648	20250403	095100	302200	5000	5000	5000	5000	0
649	20250403	095000	302200	5000	5000	5000	5000	0
650	20250403	094900	302200	5000	5000	5000	5000	0
651	20250403	094800	302200	5000	5000	5000	5000	0
652	20250403	094700	302200	5000	5000	5000	5000	0
653	20250403	094600	302200	5000	5000	5000	5000	0
654	20250403	094500	302200	5000	5000	5000	5000	0
655	20250403	094400	302200	5000	5000	5000	5000	0
656	20250403	094300	302200	5000	5000	5000	5000	0
657	20250403	094200	302200	5000	5000	5000	5000	0
658	20250403	094100	302200	5000	5000	5000	5000	0
659	20250403	094000	302200	5000	5000	5000	5000	0
660	20250403	093900	302200	5000	5000	5000	5000	0
661	20250403	093800	302200	5000	5000	5000	5000	0
662	20250403	093700	302200	5000	5000	5000	5000	0
663	20250403	093600	302200	5000	5000	5000	5000	0
664	20250403	093500	302200	5000	5000	5000	5000	0
665	20250403	093400	302200	5000	5000	5000	5000	0
666	20250403	093300	302200	5000	5000	5000	5000	0
667	20250403	093200	302200	5000	5000	5000	5000	0
668	20250403	093100	302200	5000	5000	5000	5000	0
669	20250403	093000	302200	5000	5000	5000	5000	0
670	20250403	092900	302200	5000	5000	5000	5000	0
671	20250403	092800	302200	5000	5000	5000	5000	0
672	20250403	092700	302200	5000	5000	5000	5000	0
673	20250403	092600	302200	5000	5000	5000	5000	0
674	20250403	092500	302200	5000	5000	5000	5000	0
675	20250403	092400	302200	5000	5000	5000	5000	0
676	20250403	092300	302200	5000	5000	5000	5000	0
677	20250403	092200	302200	5000	5000	5000	5000	0
678	20250403	092100	302200	5000	5000	5000	5000	1
679	20250403	092000	297200	3825	3825	3825	3825	40
680	20250403	091900	144200	5150	5150	5150	5150	0
681	20250403	091800	144200	5150	5150	5150	5150	0
682	20250403	091700	144200	5150	5150	5150	5150	0
683	20250403	091600	144200	5150	5150	5150	5150	0
684	20250403	091500	144200	5150	5150	5150	5150	0
685	20250403	091400	144200	5150	5150	5150	5150	0
686	20250403	091300	144200	5150	5150	5150	5150	0
687	20250403	091200	144200	5150	5150	5150	5150	0
688	20250403	091100	144200	5150	5150	5150	5150	19
689	20250403	091000	46350	5150	5150	5150	5150	0
690	20250403	090900	46350	5150	5150	5150	5150	9
691	20250403	090800	0	4495	4495	4495	4495	0
692	20250403	090700	0	4495	4495	4495	4495	0
693	20250403	090600	0	4495	4495	4495	4495	0
694	20250403	090500	0	4495	4495	4495	4495	0
695	20250403	090400	0	4495	4495	4495	4495	0
696	20250403	090300	0	4495	4495	4495	4495	0
697	20250403	090200	0	4495	4495	4495	4495	0
698	20250403	090100	0	4495	4495	4495	4495	0
699	20250403	090000	0	4495	4495	4495	4495	0