KissMeData/245450/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202800	10000	1000	900	1000	900	10
3	20250403	202700	10000	1000	1000	1000	1000	0
4	20250403	202600	10000	1000	1000	1000	1000	0
5	20250403	202500	10000	1000	1000	1000	1000	0
6	20250403	202400	10000	1000	1000	1000	1000	0
7	20250403	202300	10000	1000	1000	1000	1000	0
8	20250403	202200	10000	1000	1000	1000	1000	0
9	20250403	202100	10000	1000	1000	1000	1000	0
10	20250403	202000	10000	1000	1000	1000	1000	0
11	20250403	201900	10000	1000	1000	1000	1000	0
12	20250403	201800	10000	1000	1000	1000	1000	0
13	20250403	201700	10000	1000	1000	1000	1000	0
14	20250403	201600	10000	1000	1000	1000	1000	0
15	20250403	201500	10000	1000	1000	1000	1000	0
16	20250403	201400	10000	1000	1000	1000	1000	0
17	20250403	201300	10000	1000	1000	1000	1000	0
18	20250403	201200	10000	1000	1000	1000	1000	0
19	20250403	201100	10000	1000	1000	1000	1000	0
20	20250403	201000	10000	1000	1000	1000	1000	0
21	20250403	200900	10000	1000	1000	1000	1000	0
22	20250403	200800	10000	1000	1000	1000	1000	0
23	20250403	200700	10000	1000	1000	1000	1000	0
24	20250403	200600	10000	1000	1000	1000	1000	0
25	20250403	200500	10000	1000	1000	1000	1000	0
26	20250403	200400	10000	1000	1000	1000	1000	0
27	20250403	200300	10000	1000	1000	1000	1000	0
28	20250403	200200	10000	1000	1000	1000	1000	0
29	20250403	200100	10000	1000	1000	1000	1000	0
30	20250403	200000	10000	1000	1000	1000	1000	0
31	20250403	195900	10000	1000	1000	1000	1000	0
32	20250403	195800	10000	1000	900	1000	900	10
33	20250403	195700	10000	1000	1000	1000	1000	0
34	20250403	195600	10000	1000	1000	1000	1000	0
35	20250403	195500	10000	1000	1000	1000	1000	0
36	20250403	195400	10000	1000	1000	1000	1000	0
37	20250403	195300	10000	1000	1000	1000	1000	0
38	20250403	195200	10000	1000	1000	1000	1000	0
39	20250403	195100	10000	1000	1000	1000	1000	0
40	20250403	195000	10000	1000	1000	1000	1000	0
41	20250403	194900	10000	1000	1000	1000	1000	0
42	20250403	194800	10000	1000	1000	1000	1000	0
43	20250403	194700	10000	1000	1000	1000	1000	0
44	20250403	194600	10000	1000	1000	1000	1000	0
45	20250403	194500	10000	1000	1000	1000	1000	0
46	20250403	194400	10000	1000	1000	1000	1000	0
47	20250403	194300	10000	1000	1000	1000	1000	0
48	20250403	194200	10000	1000	1000	1000	1000	0
49	20250403	194100	10000	1000	1000	1000	1000	0
50	20250403	194000	10000	1000	1000	1000	1000	0
51	20250403	193900	10000	1000	1000	1000	1000	0
52	20250403	193800	10000	1000	1000	1000	1000	0
53	20250403	193700	10000	1000	1000	1000	1000	0
54	20250403	193600	10000	1000	1000	1000	1000	0
55	20250403	193500	10000	1000	1000	1000	1000	0
56	20250403	193400	10000	1000	1000	1000	1000	0
57	20250403	193300	10000	1000	1000	1000	1000	0
58	20250403	193200	10000	1000	1000	1000	1000	0
59	20250403	193100	10000	1000	1000	1000	1000	0
60	20250403	193000	10000	1000	1000	1000	1000	0
61	20250403	192900	10000	1000	1000	1000	1000	0
62	20250403	192800	10000	1000	900	1000	900	10
63	20250403	192700	10000	1000	1000	1000	1000	0
64	20250403	192600	10000	1000	1000	1000	1000	0
65	20250403	192500	10000	1000	1000	1000	1000	0
66	20250403	192400	10000	1000	1000	1000	1000	0
67	20250403	192300	10000	1000	1000	1000	1000	0
68	20250403	192200	10000	1000	1000	1000	1000	0
69	20250403	192100	10000	1000	1000	1000	1000	0
70	20250403	192000	10000	1000	1000	1000	1000	0
71	20250403	191900	10000	1000	1000	1000	1000	0
72	20250403	191800	10000	1000	1000	1000	1000	0
73	20250403	191700	10000	1000	1000	1000	1000	0
74	20250403	191600	10000	1000	1000	1000	1000	0
75	20250403	191500	10000	1000	1000	1000	1000	0
76	20250403	191400	10000	1000	1000	1000	1000	0
77	20250403	191300	10000	1000	1000	1000	1000	0
78	20250403	191200	10000	1000	1000	1000	1000	0
79	20250403	191100	10000	1000	1000	1000	1000	0
80	20250403	191000	10000	1000	1000	1000	1000	0
81	20250403	190900	10000	1000	1000	1000	1000	0
82	20250403	190800	10000	1000	1000	1000	1000	0
83	20250403	190700	10000	1000	1000	1000	1000	0
84	20250403	190600	10000	1000	1000	1000	1000	0
85	20250403	190500	10000	1000	1000	1000	1000	0
86	20250403	190400	10000	1000	1000	1000	1000	0
87	20250403	190300	10000	1000	1000	1000	1000	0
88	20250403	190200	10000	1000	1000	1000	1000	0
89	20250403	190100	10000	1000	1000	1000	1000	0
90	20250403	190000	10000	1000	1000	1000	1000	0
91	20250403	185900	10000	1000	1000	1000	1000	0
92	20250403	185800	10000	1000	900	1000	900	10
93	20250403	185700	10000	1000	1000	1000	1000	0
94	20250403	185600	10000	1000	1000	1000	1000	0
95	20250403	185500	10000	1000	1000	1000	1000	0
96	20250403	185400	10000	1000	1000	1000	1000	0
97	20250403	185300	10000	1000	1000	1000	1000	0
98	20250403	185200	10000	1000	1000	1000	1000	0
99	20250403	185100	10000	1000	1000	1000	1000	0
100	20250403	185000	10000	1000	1000	1000	1000	0
101	20250403	184900	10000	1000	1000	1000	1000	0
102	20250403	184800	10000	1000	1000	1000	1000	0
103	20250403	184700	10000	1000	1000	1000	1000	0
104	20250403	184600	10000	1000	1000	1000	1000	0
105	20250403	184500	10000	1000	1000	1000	1000	0
106	20250403	184400	10000	1000	1000	1000	1000	0
107	20250403	184300	10000	1000	1000	1000	1000	0
108	20250403	184200	10000	1000	1000	1000	1000	0
109	20250403	184100	10000	1000	1000	1000	1000	0
110	20250403	184000	10000	1000	1000	1000	1000	0
111	20250403	183900	10000	1000	1000	1000	1000	0
112	20250403	183800	10000	1000	1000	1000	1000	0
113	20250403	183700	10000	1000	1000	1000	1000	0
114	20250403	183600	10000	1000	1000	1000	1000	0
115	20250403	183500	10000	1000	1000	1000	1000	0
116	20250403	183400	10000	1000	1000	1000	1000	0
117	20250403	183300	10000	1000	1000	1000	1000	0
118	20250403	183200	10000	1000	1000	1000	1000	0
119	20250403	183100	10000	1000	1000	1000	1000	0
120	20250403	183000	10000	1000	1000	1000	1000	0
121	20250403	182900	10000	1000	1000	1000	1000	0
122	20250403	182800	10000	1000	900	1000	900	10
123	20250403	182700	10000	1000	1000	1000	1000	0
124	20250403	182600	10000	1000	1000	1000	1000	0
125	20250403	182500	10000	1000	1000	1000	1000	0
126	20250403	182400	10000	1000	1000	1000	1000	0
127	20250403	182300	10000	1000	1000	1000	1000	0
128	20250403	182200	10000	1000	1000	1000	1000	0
129	20250403	182100	10000	1000	1000	1000	1000	0
130	20250403	182000	10000	1000	1000	1000	1000	0
131	20250403	181900	10000	1000	1000	1000	1000	0
132	20250403	181800	10000	1000	1000	1000	1000	0
133	20250403	181700	10000	1000	1000	1000	1000	0
134	20250403	181600	10000	1000	1000	1000	1000	0
135	20250403	181500	10000	1000	1000	1000	1000	0
136	20250403	181400	10000	1000	1000	1000	1000	0
137	20250403	181300	10000	1000	1000	1000	1000	0
138	20250403	181200	10000	1000	1000	1000	1000	0
139	20250403	181100	10000	1000	1000	1000	1000	0
140	20250403	181000	10000	1000	1000	1000	1000	0
141	20250403	180900	10000	1000	1000	1000	1000	0
142	20250403	180800	10000	1000	1000	1000	1000	0
143	20250403	180700	10000	1000	1000	1000	1000	0
144	20250403	180600	10000	1000	1000	1000	1000	0
145	20250403	180500	10000	1000	1000	1000	1000	0
146	20250403	180400	10000	1000	1000	1000	1000	0
147	20250403	180300	10000	1000	1000	1000	1000	0
148	20250403	180200	10000	1000	1000	1000	1000	0
149	20250403	180100	10000	1000	1000	1000	1000	0
150	20250403	180000	10000	1000	1000	1000	1000	0
151	20250403	175900	10000	1000	1000	1000	1000	0
152	20250403	175800	10000	1000	900	1000	900	10
153	20250403	175700	10000	1000	1000	1000	1000	0
154	20250403	175600	10000	1000	1000	1000	1000	0
155	20250403	175500	10000	1000	1000	1000	1000	0
156	20250403	175400	10000	1000	1000	1000	1000	0
157	20250403	175300	10000	1000	1000	1000	1000	0
158	20250403	175200	10000	1000	1000	1000	1000	0
159	20250403	175100	10000	1000	1000	1000	1000	0
160	20250403	175000	10000	1000	1000	1000	1000	0
161	20250403	174900	10000	1000	1000	1000	1000	0
162	20250403	174800	10000	1000	1000	1000	1000	0
163	20250403	174700	10000	1000	1000	1000	1000	0
164	20250403	174600	10000	1000	1000	1000	1000	0
165	20250403	174500	10000	1000	1000	1000	1000	0
166	20250403	174400	10000	1000	1000	1000	1000	0
167	20250403	174300	10000	1000	1000	1000	1000	0
168	20250403	174200	10000	1000	1000	1000	1000	0
169	20250403	174100	10000	1000	1000	1000	1000	0
170	20250403	174000	10000	1000	1000	1000	1000	0
171	20250403	173900	10000	1000	1000	1000	1000	0
172	20250403	173800	10000	1000	1000	1000	1000	0
173	20250403	173700	10000	1000	1000	1000	1000	0
174	20250403	173600	10000	1000	1000	1000	1000	0
175	20250403	173500	10000	1000	1000	1000	1000	0
176	20250403	173400	10000	1000	1000	1000	1000	0
177	20250403	173300	10000	1000	1000	1000	1000	0
178	20250403	173200	10000	1000	1000	1000	1000	0
179	20250403	173100	10000	1000	1000	1000	1000	0
180	20250403	173000	10000	1000	1000	1000	1000	0
181	20250403	172900	10000	1000	1000	1000	1000	0
182	20250403	172800	10000	1000	900	1000	900	10
183	20250403	172700	10000	1000	1000	1000	1000	0
184	20250403	172600	10000	1000	1000	1000	1000	0
185	20250403	172500	10000	1000	1000	1000	1000	0
186	20250403	172400	10000	1000	1000	1000	1000	0
187	20250403	172300	10000	1000	1000	1000	1000	0
188	20250403	172200	10000	1000	1000	1000	1000	0
189	20250403	172100	10000	1000	1000	1000	1000	0
190	20250403	172000	10000	1000	1000	1000	1000	0
191	20250403	171900	10000	1000	1000	1000	1000	0
192	20250403	171800	10000	1000	1000	1000	1000	0
193	20250403	171700	10000	1000	1000	1000	1000	0
194	20250403	171600	10000	1000	1000	1000	1000	0
195	20250403	171500	10000	1000	1000	1000	1000	0
196	20250403	171400	10000	1000	1000	1000	1000	0
197	20250403	171300	10000	1000	1000	1000	1000	0
198	20250403	171200	10000	1000	1000	1000	1000	0
199	20250403	171100	10000	1000	1000	1000	1000	0
200	20250403	171000	10000	1000	1000	1000	1000	0
201	20250403	170900	10000	1000	1000	1000	1000	0
202	20250403	170800	10000	1000	1000	1000	1000	0
203	20250403	170700	10000	1000	1000	1000	1000	0
204	20250403	170600	10000	1000	1000	1000	1000	0
205	20250403	170500	10000	1000	1000	1000	1000	0
206	20250403	170400	10000	1000	1000	1000	1000	0
207	20250403	170300	10000	1000	1000	1000	1000	0
208	20250403	170200	10000	1000	1000	1000	1000	0
209	20250403	170100	10000	1000	1000	1000	1000	0
210	20250403	170000	10000	1000	1000	1000	1000	0
211	20250403	165900	10000	1000	1000	1000	1000	0
212	20250403	165800	10000	1000	900	1000	900	10
213	20250403	165700	10000	1000	1000	1000	1000	0
214	20250403	165600	10000	1000	1000	1000	1000	0
215	20250403	165500	10000	1000	1000	1000	1000	0
216	20250403	165400	10000	1000	1000	1000	1000	0
217	20250403	165300	10000	1000	1000	1000	1000	0
218	20250403	165200	10000	1000	1000	1000	1000	0
219	20250403	165100	10000	1000	1000	1000	1000	0
220	20250403	165000	10000	1000	1000	1000	1000	0
221	20250403	164900	10000	1000	1000	1000	1000	0
222	20250403	164800	10000	1000	1000	1000	1000	0
223	20250403	164700	10000	1000	1000	1000	1000	0
224	20250403	164600	10000	1000	1000	1000	1000	0
225	20250403	164500	10000	1000	1000	1000	1000	0
226	20250403	164400	10000	1000	1000	1000	1000	0
227	20250403	164300	10000	1000	1000	1000	1000	0
228	20250403	164200	10000	1000	1000	1000	1000	0
229	20250403	164100	10000	1000	1000	1000	1000	0
230	20250403	164000	10000	1000	1000	1000	1000	0
231	20250403	163900	10000	1000	1000	1000	1000	0
232	20250403	163800	10000	1000	1000	1000	1000	0
233	20250403	163700	10000	1000	1000	1000	1000	0
234	20250403	163600	10000	1000	1000	1000	1000	0
235	20250403	163500	10000	1000	1000	1000	1000	0
236	20250403	163400	10000	1000	1000	1000	1000	0
237	20250403	163300	10000	1000	1000	1000	1000	0
238	20250403	163200	10000	1000	1000	1000	1000	0
239	20250403	163100	10000	1000	1000	1000	1000	0
240	20250403	163000	10000	1000	1000	1000	1000	0
241	20250403	162900	10000	1000	1000	1000	1000	0
242	20250403	162800	10000	1000	900	1000	900	10
243	20250403	162700	10000	1000	1000	1000	1000	0
244	20250403	162600	10000	1000	1000	1000	1000	0
245	20250403	162500	10000	1000	1000	1000	1000	0
246	20250403	162400	10000	1000	1000	1000	1000	0
247	20250403	162300	10000	1000	1000	1000	1000	0
248	20250403	162200	10000	1000	1000	1000	1000	0
249	20250403	162100	10000	1000	1000	1000	1000	0
250	20250403	162000	10000	1000	1000	1000	1000	0
251	20250403	161900	10000	1000	1000	1000	1000	0
252	20250403	161800	10000	1000	1000	1000	1000	0
253	20250403	161700	10000	1000	1000	1000	1000	0
254	20250403	161600	10000	1000	1000	1000	1000	0
255	20250403	161500	10000	1000	1000	1000	1000	0
256	20250403	161400	10000	1000	1000	1000	1000	0
257	20250403	161300	10000	1000	1000	1000	1000	0
258	20250403	161200	10000	1000	1000	1000	1000	0
259	20250403	161100	10000	1000	1000	1000	1000	0
260	20250403	161000	10000	1000	1000	1000	1000	0
261	20250403	160900	10000	1000	1000	1000	1000	0
262	20250403	160800	10000	1000	1000	1000	1000	0
263	20250403	160700	10000	1000	1000	1000	1000	0
264	20250403	160600	10000	1000	1000	1000	1000	0
265	20250403	160500	10000	1000	1000	1000	1000	0
266	20250403	160400	10000	1000	1000	1000	1000	0
267	20250403	160300	10000	1000	1000	1000	1000	0
268	20250403	160200	10000	1000	1000	1000	1000	0
269	20250403	160100	10000	1000	1000	1000	1000	0
270	20250403	160000	10000	1000	1000	1000	1000	0
271	20250403	155900	10000	1000	1000	1000	1000	0
272	20250403	155800	10000	1000	900	1000	900	10
273	20250403	155700	10000	1000	1000	1000	1000	0
274	20250403	155600	10000	1000	1000	1000	1000	0
275	20250403	155500	10000	1000	1000	1000	1000	0
276	20250403	155400	10000	1000	1000	1000	1000	0
277	20250403	155300	10000	1000	1000	1000	1000	0
278	20250403	155200	10000	1000	1000	1000	1000	0
279	20250403	155100	10000	1000	1000	1000	1000	0
280	20250403	155000	10000	1000	1000	1000	1000	0
281	20250403	154900	10000	1000	1000	1000	1000	0
282	20250403	154800	10000	1000	1000	1000	1000	0
283	20250403	154700	10000	1000	1000	1000	1000	0
284	20250403	154600	10000	1000	1000	1000	1000	0
285	20250403	154500	10000	1000	1000	1000	1000	0
286	20250403	154400	10000	1000	1000	1000	1000	0
287	20250403	154300	10000	1000	1000	1000	1000	0
288	20250403	154200	10000	1000	1000	1000	1000	0
289	20250403	154100	10000	1000	1000	1000	1000	0
290	20250403	154000	10000	1000	1000	1000	1000	0
291	20250403	153900	10000	1000	1000	1000	1000	0
292	20250403	153800	10000	1000	1000	1000	1000	0
293	20250403	153700	10000	1000	1000	1000	1000	0
294	20250403	153600	10000	1000	1000	1000	1000	0
295	20250403	153500	10000	1000	1000	1000	1000	0
296	20250403	153400	10000	1000	1000	1000	1000	0
297	20250403	153300	10000	1000	1000	1000	1000	0
298	20250403	153200	10000	1000	1000	1000	1000	0
299	20250403	153100	10000	1000	1000	1000	1000	0
300	20250403	153000	10000	1000	1000	1000	1000	0
301	20250403	152900	10000	1000	1000	1000	1000	0
302	20250403	152800	10000	1000	1000	1000	1000	0
303	20250403	152700	10000	1000	1000	1000	1000	0
304	20250403	152600	10000	1000	1000	1000	1000	0
305	20250403	152500	10000	1000	1000	1000	1000	0
306	20250403	152400	10000	1000	1000	1000	1000	0
307	20250403	152300	10000	1000	1000	1000	1000	0
308	20250403	152200	10000	1000	1000	1000	1000	0
309	20250403	152100	10000	1000	1000	1000	1000	0
310	20250403	152000	10000	1000	1000	1000	1000	0
311	20250403	151900	10000	1000	1000	1000	1000	0
312	20250403	151800	10000	1000	1000	1000	1000	0
313	20250403	151700	10000	1000	1000	1000	1000	0
314	20250403	151600	10000	1000	1000	1000	1000	0
315	20250403	151500	10000	1000	1000	1000	1000	0
316	20250403	151400	10000	1000	1000	1000	1000	0
317	20250403	151300	10000	1000	1000	1000	1000	0
318	20250403	151200	10000	1000	1000	1000	1000	0
319	20250403	151100	10000	1000	1000	1000	1000	0
320	20250403	151000	10000	1000	1000	1000	1000	0
321	20250403	150900	10000	1000	1000	1000	1000	0
322	20250403	150800	10000	1000	1000	1000	1000	0
323	20250403	150700	10000	1000	1000	1000	1000	0
324	20250403	150600	10000	1000	1000	1000	1000	0
325	20250403	150500	10000	1000	1000	1000	1000	0
326	20250403	150400	10000	1000	1000	1000	1000	0
327	20250403	150300	10000	1000	1000	1000	1000	0
328	20250403	150200	10000	1000	1000	1000	1000	0
329	20250403	150100	10000	1000	1000	1000	1000	0
330	20250403	150000	10000	1000	1000	1000	1000	0
331	20250403	145900	10000	1000	1000	1000	1000	0
332	20250403	145800	10000	1000	1000	1000	1000	0
333	20250403	145700	10000	1000	1000	1000	1000	0
334	20250403	145600	10000	1000	1000	1000	1000	0
335	20250403	145500	10000	1000	1000	1000	1000	0
336	20250403	145400	10000	1000	1000	1000	1000	0
337	20250403	145300	10000	1000	1000	1000	1000	0
338	20250403	145200	10000	1000	1000	1000	1000	0
339	20250403	145100	10000	1000	1000	1000	1000	0
340	20250403	145000	10000	1000	1000	1000	1000	0
341	20250403	144900	10000	1000	1000	1000	1000	0
342	20250403	144800	10000	1000	1000	1000	1000	0
343	20250403	144700	10000	1000	1000	1000	1000	0
344	20250403	144600	10000	1000	1000	1000	1000	0
345	20250403	144500	10000	1000	1000	1000	1000	0
346	20250403	144400	10000	1000	1000	1000	1000	0
347	20250403	144300	10000	1000	1000	1000	1000	0
348	20250403	144200	10000	1000	1000	1000	1000	0
349	20250403	144100	10000	1000	1000	1000	1000	0
350	20250403	144000	10000	1000	1000	1000	1000	0
351	20250403	143900	10000	1000	1000	1000	1000	0
352	20250403	143800	10000	1000	1000	1000	1000	0
353	20250403	143700	10000	1000	1000	1000	1000	0
354	20250403	143600	10000	1000	1000	1000	1000	0
355	20250403	143500	10000	1000	1000	1000	1000	0
356	20250403	143400	10000	1000	1000	1000	1000	0
357	20250403	143300	10000	1000	1000	1000	1000	0
358	20250403	143200	10000	1000	1000	1000	1000	0
359	20250403	143100	10000	1000	1000	1000	1000	0
360	20250403	143000	10000	1000	1000	1000	1000	0
361	20250403	142900	10000	1000	1000	1000	1000	0
362	20250403	142800	10000	1000	1000	1000	1000	0
363	20250403	142700	10000	1000	1000	1000	1000	0
364	20250403	142600	10000	1000	1000	1000	1000	0
365	20250403	142500	10000	1000	1000	1000	1000	0
366	20250403	142400	10000	1000	1000	1000	1000	0
367	20250403	142300	10000	1000	1000	1000	1000	0
368	20250403	142200	10000	1000	1000	1000	1000	0
369	20250403	142100	10000	1000	1000	1000	1000	0
370	20250403	142000	10000	1000	1000	1000	1000	0
371	20250403	141900	10000	1000	1000	1000	1000	0
372	20250403	141800	10000	1000	1000	1000	1000	0
373	20250403	141700	10000	1000	1000	1000	1000	0
374	20250403	141600	10000	1000	1000	1000	1000	0
375	20250403	141500	10000	1000	1000	1000	1000	0
376	20250403	141400	10000	1000	1000	1000	1000	0
377	20250403	141300	10000	1000	1000	1000	1000	0
378	20250403	141200	10000	1000	1000	1000	1000	0
379	20250403	141100	10000	1000	1000	1000	1000	0
380	20250403	141000	10000	1000	1000	1000	1000	0
381	20250403	140900	10000	1000	1000	1000	1000	0
382	20250403	140800	10000	1000	1000	1000	1000	0
383	20250403	140700	10000	1000	1000	1000	1000	0
384	20250403	140600	10000	1000	1000	1000	1000	0
385	20250403	140500	10000	1000	1000	1000	1000	0
386	20250403	140400	10000	1000	1000	1000	1000	0
387	20250403	140300	10000	1000	1000	1000	1000	0
388	20250403	140200	10000	1000	1000	1000	1000	0
389	20250403	140100	10000	1000	1000	1000	1000	0
390	20250403	140000	10000	1000	1000	1000	1000	0
391	20250403	135900	10000	1000	1000	1000	1000	0
392	20250403	135800	10000	1000	1000	1000	1000	0
393	20250403	135700	10000	1000	1000	1000	1000	0
394	20250403	135600	10000	1000	1000	1000	1000	0
395	20250403	135500	10000	1000	1000	1000	1000	0
396	20250403	135400	10000	1000	1000	1000	1000	0
397	20250403	135300	10000	1000	1000	1000	1000	0
398	20250403	135200	10000	1000	1000	1000	1000	0
399	20250403	135100	10000	1000	1000	1000	1000	0
400	20250403	135000	10000	1000	1000	1000	1000	0
401	20250403	134900	10000	1000	1000	1000	1000	0
402	20250403	134800	10000	1000	1000	1000	1000	0
403	20250403	134700	10000	1000	1000	1000	1000	0
404	20250403	134600	10000	1000	1000	1000	1000	0
405	20250403	134500	10000	1000	1000	1000	1000	0
406	20250403	134400	10000	1000	1000	1000	1000	0
407	20250403	134300	10000	1000	1000	1000	1000	0
408	20250403	134200	10000	1000	1000	1000	1000	0
409	20250403	134100	10000	1000	1000	1000	1000	0
410	20250403	134000	10000	1000	1000	1000	1000	0
411	20250403	133900	10000	1000	1000	1000	1000	0
412	20250403	133800	10000	1000	1000	1000	1000	0
413	20250403	133700	10000	1000	1000	1000	1000	0
414	20250403	133600	10000	1000	1000	1000	1000	0
415	20250403	133500	10000	1000	1000	1000	1000	0
416	20250403	133400	10000	1000	1000	1000	1000	0
417	20250403	133300	10000	1000	1000	1000	1000	0
418	20250403	133200	10000	1000	1000	1000	1000	0
419	20250403	133100	10000	1000	1000	1000	1000	0
420	20250403	133000	10000	1000	1000	1000	1000	0
421	20250403	132900	10000	1000	1000	1000	1000	0
422	20250403	132800	10000	1000	1000	1000	1000	0
423	20250403	132700	10000	1000	1000	1000	1000	0
424	20250403	132600	10000	1000	1000	1000	1000	0
425	20250403	132500	10000	1000	1000	1000	1000	0
426	20250403	132400	10000	1000	1000	1000	1000	0
427	20250403	132300	10000	1000	1000	1000	1000	0
428	20250403	132200	10000	1000	1000	1000	1000	0
429	20250403	132100	10000	1000	1000	1000	1000	0
430	20250403	132000	10000	1000	1000	1000	1000	0
431	20250403	131900	10000	1000	1000	1000	1000	0
432	20250403	131800	10000	1000	1000	1000	1000	0
433	20250403	131700	10000	1000	1000	1000	1000	0
434	20250403	131600	10000	1000	1000	1000	1000	0
435	20250403	131500	10000	1000	1000	1000	1000	0
436	20250403	131400	10000	1000	1000	1000	1000	0
437	20250403	131300	10000	1000	1000	1000	1000	0
438	20250403	131200	10000	1000	1000	1000	1000	0
439	20250403	131100	10000	1000	1000	1000	1000	0
440	20250403	131000	10000	1000	1000	1000	1000	0
441	20250403	130900	10000	1000	1000	1000	1000	0
442	20250403	130800	10000	1000	1000	1000	1000	0
443	20250403	130700	10000	1000	1000	1000	1000	0
444	20250403	130600	10000	1000	1000	1000	1000	0
445	20250403	130500	10000	1000	1000	1000	1000	0
446	20250403	130400	10000	1000	1000	1000	1000	0
447	20250403	130300	10000	1000	1000	1000	1000	0
448	20250403	130200	10000	1000	1000	1000	1000	0
449	20250403	130100	10000	1000	1000	1000	1000	0
450	20250403	130000	10000	1000	1000	1000	1000	0
451	20250403	125900	10000	1000	1000	1000	1000	0
452	20250403	125800	10000	1000	1000	1000	1000	0
453	20250403	125700	10000	1000	1000	1000	1000	0
454	20250403	125600	10000	1000	1000	1000	1000	0
455	20250403	125500	10000	1000	1000	1000	1000	0
456	20250403	125400	10000	1000	1000	1000	1000	0
457	20250403	125300	10000	1000	1000	1000	1000	0
458	20250403	125200	10000	1000	1000	1000	1000	0
459	20250403	125100	10000	1000	1000	1000	1000	0
460	20250403	125000	10000	1000	1000	1000	1000	0
461	20250403	124900	10000	1000	1000	1000	1000	0
462	20250403	124800	10000	1000	1000	1000	1000	0
463	20250403	124700	10000	1000	1000	1000	1000	0
464	20250403	124600	10000	1000	1000	1000	1000	0
465	20250403	124500	10000	1000	1000	1000	1000	0
466	20250403	124400	10000	1000	1000	1000	1000	0
467	20250403	124300	10000	1000	1000	1000	1000	0
468	20250403	124200	10000	1000	1000	1000	1000	0
469	20250403	124100	10000	1000	1000	1000	1000	0
470	20250403	124000	10000	1000	1000	1000	1000	0
471	20250403	123900	10000	1000	1000	1000	1000	0
472	20250403	123800	10000	1000	1000	1000	1000	0
473	20250403	123700	10000	1000	1000	1000	1000	0
474	20250403	123600	10000	1000	1000	1000	1000	0
475	20250403	123500	10000	1000	1000	1000	1000	0
476	20250403	123400	10000	1000	1000	1000	1000	0
477	20250403	123300	10000	1000	1000	1000	1000	0
478	20250403	123200	10000	1000	1000	1000	1000	0
479	20250403	123100	10000	1000	1000	1000	1000	0
480	20250403	123000	10000	1000	1000	1000	1000	0
481	20250403	122900	10000	1000	1000	1000	1000	0
482	20250403	122800	10000	1000	1000	1000	1000	0
483	20250403	122700	10000	1000	1000	1000	1000	0
484	20250403	122600	10000	1000	1000	1000	1000	0
485	20250403	122500	10000	1000	1000	1000	1000	0
486	20250403	122400	10000	1000	1000	1000	1000	0
487	20250403	122300	10000	1000	1000	1000	1000	0
488	20250403	122200	10000	1000	1000	1000	1000	0
489	20250403	122100	10000	1000	1000	1000	1000	0
490	20250403	122000	10000	1000	1000	1000	1000	0
491	20250403	121900	10000	1000	1000	1000	1000	0
492	20250403	121800	10000	1000	1000	1000	1000	0
493	20250403	121700	10000	1000	1000	1000	1000	0
494	20250403	121600	10000	1000	1000	1000	1000	0
495	20250403	121500	10000	1000	1000	1000	1000	0
496	20250403	121400	10000	1000	1000	1000	1000	0
497	20250403	121300	10000	1000	1000	1000	1000	0
498	20250403	121200	10000	1000	1000	1000	1000	0
499	20250403	121100	10000	1000	1000	1000	1000	0
500	20250403	121000	10000	1000	1000	1000	1000	0
501	20250403	120900	10000	1000	1000	1000	1000	0
502	20250403	120800	10000	1000	1000	1000	1000	0
503	20250403	120700	10000	1000	1000	1000	1000	0
504	20250403	120600	10000	1000	1000	1000	1000	0
505	20250403	120500	10000	1000	1000	1000	1000	0
506	20250403	120400	10000	1000	1000	1000	1000	0
507	20250403	120300	10000	1000	1000	1000	1000	0
508	20250403	120200	10000	1000	1000	1000	1000	0
509	20250403	120100	10000	1000	1000	1000	1000	0
510	20250403	120000	10000	1000	1000	1000	1000	0
511	20250403	115900	10000	1000	1000	1000	1000	0
512	20250403	115800	10000	1000	1000	1000	1000	0
513	20250403	115700	10000	1000	1000	1000	1000	0
514	20250403	115600	10000	1000	1000	1000	1000	0
515	20250403	115500	10000	1000	1000	1000	1000	0
516	20250403	115400	10000	1000	1000	1000	1000	0
517	20250403	115300	10000	1000	1000	1000	1000	0
518	20250403	115200	10000	1000	1000	1000	1000	0
519	20250403	115100	10000	1000	1000	1000	1000	0
520	20250403	115000	10000	1000	1000	1000	1000	0
521	20250403	114900	10000	1000	1000	1000	1000	0
522	20250403	114800	10000	1000	1000	1000	1000	0
523	20250403	114700	10000	1000	1000	1000	1000	0
524	20250403	114600	10000	1000	1000	1000	1000	0
525	20250403	114500	10000	1000	1000	1000	1000	0
526	20250403	114400	10000	1000	1000	1000	1000	0
527	20250403	114300	10000	1000	1000	1000	1000	0
528	20250403	114200	10000	1000	1000	1000	1000	0
529	20250403	114100	10000	1000	1000	1000	1000	0
530	20250403	114000	10000	1000	1000	1000	1000	0
531	20250403	113900	10000	1000	1000	1000	1000	0
532	20250403	113800	10000	1000	1000	1000	1000	0
533	20250403	113700	10000	1000	1000	1000	1000	0
534	20250403	113600	10000	1000	1000	1000	1000	0
535	20250403	113500	10000	1000	1000	1000	1000	0
536	20250403	113400	10000	1000	1000	1000	1000	0
537	20250403	113300	10000	1000	1000	1000	1000	0
538	20250403	113200	10000	1000	1000	1000	1000	0
539	20250403	113100	10000	1000	1000	1000	1000	0
540	20250403	113000	10000	1000	1000	1000	1000	0
541	20250403	112900	10000	1000	1000	1000	1000	0
542	20250403	112800	10000	1000	1000	1000	1000	0
543	20250403	112700	10000	1000	1000	1000	1000	0
544	20250403	112600	10000	1000	1000	1000	1000	0
545	20250403	112500	10000	1000	1000	1000	1000	0
546	20250403	112400	10000	1000	1000	1000	1000	0
547	20250403	112300	10000	1000	1000	1000	1000	0
548	20250403	112200	10000	1000	1000	1000	1000	0
549	20250403	112100	10000	1000	1000	1000	1000	0
550	20250403	112000	10000	1000	1000	1000	1000	0
551	20250403	111900	10000	1000	1000	1000	1000	0
552	20250403	111800	10000	1000	1000	1000	1000	0
553	20250403	111700	10000	1000	1000	1000	1000	0
554	20250403	111600	10000	1000	1000	1000	1000	0
555	20250403	111500	10000	1000	1000	1000	1000	0
556	20250403	111400	10000	1000	1000	1000	1000	0
557	20250403	111300	10000	1000	1000	1000	1000	0
558	20250403	111200	10000	1000	1000	1000	1000	0
559	20250403	111100	10000	1000	1000	1000	1000	0
560	20250403	111000	10000	1000	1000	1000	1000	0
561	20250403	110900	10000	1000	1000	1000	1000	0
562	20250403	110800	10000	1000	1000	1000	1000	0
563	20250403	110700	10000	1000	1000	1000	1000	0
564	20250403	110600	10000	1000	1000	1000	1000	0
565	20250403	110500	10000	1000	1000	1000	1000	0
566	20250403	110400	10000	1000	1000	1000	1000	0
567	20250403	110300	10000	1000	1000	1000	1000	0
568	20250403	110200	10000	1000	1000	1000	1000	0
569	20250403	110100	10000	1000	1000	1000	1000	0
570	20250403	110000	10000	1000	1000	1000	1000	0
571	20250403	105900	10000	1000	1000	1000	1000	0
572	20250403	105800	10000	1000	1000	1000	1000	0
573	20250403	105700	10000	1000	1000	1000	1000	0
574	20250403	105600	10000	1000	1000	1000	1000	0
575	20250403	105500	10000	1000	1000	1000	1000	0
576	20250403	105400	10000	1000	1000	1000	1000	0
577	20250403	105300	10000	1000	1000	1000	1000	0
578	20250403	105200	10000	1000	1000	1000	1000	0
579	20250403	105100	10000	1000	1000	1000	1000	0
580	20250403	105000	10000	1000	1000	1000	1000	0
581	20250403	104900	10000	1000	1000	1000	1000	0
582	20250403	104800	10000	1000	1000	1000	1000	0
583	20250403	104700	10000	1000	1000	1000	1000	0
584	20250403	104600	10000	1000	1000	1000	1000	0
585	20250403	104500	10000	1000	1000	1000	1000	0
586	20250403	104400	10000	1000	1000	1000	1000	0
587	20250403	104300	10000	1000	1000	1000	1000	0
588	20250403	104200	10000	1000	1000	1000	1000	0
589	20250403	104100	10000	1000	1000	1000	1000	0
590	20250403	104000	10000	1000	1000	1000	1000	0
591	20250403	103900	10000	1000	1000	1000	1000	0
592	20250403	103800	10000	1000	1000	1000	1000	0
593	20250403	103700	10000	1000	1000	1000	1000	0
594	20250403	103600	10000	1000	1000	1000	1000	0
595	20250403	103500	10000	1000	1000	1000	1000	0
596	20250403	103400	10000	1000	1000	1000	1000	0
597	20250403	103300	10000	1000	1000	1000	1000	0
598	20250403	103200	10000	1000	1000	1000	1000	0
599	20250403	103100	10000	1000	1000	1000	1000	0
600	20250403	103000	10000	1000	1000	1000	1000	0
601	20250403	102900	10000	1000	1000	1000	1000	0
602	20250403	102800	10000	1000	1000	1000	1000	0
603	20250403	102700	10000	1000	1000	1000	1000	0
604	20250403	102600	10000	1000	1000	1000	1000	0
605	20250403	102500	10000	1000	1000	1000	1000	0
606	20250403	102400	10000	1000	1000	1000	1000	0
607	20250403	102300	10000	1000	1000	1000	1000	0
608	20250403	102200	10000	1000	1000	1000	1000	0
609	20250403	102100	10000	1000	1000	1000	1000	0
610	20250403	102000	10000	1000	1000	1000	1000	0
611	20250403	101900	10000	1000	1000	1000	1000	0
612	20250403	101800	10000	1000	1000	1000	1000	0
613	20250403	101700	10000	1000	1000	1000	1000	0
614	20250403	101600	10000	1000	1000	1000	1000	0
615	20250403	101500	10000	1000	1000	1000	1000	0
616	20250403	101400	10000	1000	1000	1000	1000	0
617	20250403	101300	10000	1000	1000	1000	1000	0
618	20250403	101200	10000	1000	1000	1000	1000	0
619	20250403	101100	10000	1000	1000	1000	1000	0
620	20250403	101000	10000	1000	1000	1000	1000	0
621	20250403	100900	10000	1000	1000	1000	1000	0
622	20250403	100800	10000	1000	1000	1000	1000	0
623	20250403	100700	10000	1000	1000	1000	1000	0
624	20250403	100600	10000	1000	1000	1000	1000	0
625	20250403	100500	10000	1000	1000	1000	1000	0
626	20250403	100400	10000	1000	1000	1000	1000	0
627	20250403	100300	10000	1000	1000	1000	1000	0
628	20250403	100200	10000	1000	1000	1000	1000	0
629	20250403	100100	10000	1000	1000	1000	1000	0
630	20250403	100000	10000	1000	1000	1000	1000	0
631	20250403	095900	10000	1000	1000	1000	1000	0
632	20250403	095800	10000	1000	1000	1000	1000	0
633	20250403	095700	10000	1000	1000	1000	1000	0
634	20250403	095600	10000	1000	1000	1000	1000	0
635	20250403	095500	10000	1000	1000	1000	1000	0
636	20250403	095400	10000	1000	1000	1000	1000	0
637	20250403	095300	10000	1000	1000	1000	1000	0
638	20250403	095200	10000	1000	1000	1000	1000	0
639	20250403	095100	10000	1000	1000	1000	1000	0
640	20250403	095000	10000	1000	1000	1000	1000	0
641	20250403	094900	10000	1000	1000	1000	1000	0
642	20250403	094800	10000	1000	1000	1000	1000	0
643	20250403	094700	10000	1000	1000	1000	1000	0
644	20250403	094600	10000	1000	1000	1000	1000	0
645	20250403	094500	10000	1000	1000	1000	1000	0
646	20250403	094400	10000	1000	1000	1000	1000	0
647	20250403	094300	10000	1000	1000	1000	1000	0
648	20250403	094200	10000	1000	1000	1000	1000	0
649	20250403	094100	10000	1000	1000	1000	1000	0
650	20250403	094000	10000	1000	1000	1000	1000	0
651	20250403	093900	10000	1000	1000	1000	1000	0
652	20250403	093800	10000	1000	1000	1000	1000	0
653	20250403	093700	10000	1000	1000	1000	1000	0
654	20250403	093600	10000	1000	1000	1000	1000	0
655	20250403	093500	10000	1000	1000	1000	1000	0
656	20250403	093400	10000	1000	1000	1000	1000	0
657	20250403	093300	10000	1000	1000	1000	1000	0
658	20250403	093200	10000	1000	1000	1000	1000	0
659	20250403	093100	10000	1000	1000	1000	1000	0
660	20250403	093000	10000	1000	1000	1000	1000	0
661	20250403	092900	10000	1000	1000	1000	1000	0
662	20250403	092800	10000	1000	1000	1000	1000	0
663	20250403	092700	10000	1000	1000	1000	1000	0
664	20250403	092600	10000	1000	1000	1000	1000	0
665	20250403	092500	10000	1000	1000	1000	1000	0
666	20250403	092400	10000	1000	1000	1000	1000	0
667	20250403	092300	10000	1000	1000	1000	1000	0
668	20250403	092200	10000	1000	1000	1000	1000	0
669	20250403	092100	10000	1000	1000	1000	1000	0
670	20250403	092000	10000	1000	1000	1000	1000	0
671	20250403	091900	10000	1000	1000	1000	1000	0
672	20250403	091800	10000	1000	1000	1000	1000	0
673	20250403	091700	10000	1000	1000	1000	1000	0
674	20250403	091600	10000	1000	1000	1000	1000	0
675	20250403	091500	10000	1000	1000	1000	1000	0
676	20250403	091400	10000	1000	1000	1000	1000	0
677	20250403	091300	10000	1000	1000	1000	1000	0
678	20250403	091200	10000	1000	1000	1000	1000	0
679	20250403	091100	10000	1000	1000	1000	1000	0
680	20250403	091000	10000	1000	1000	1000	1000	0
681	20250403	090900	10000	1000	1000	1000	1000	0
682	20250403	090800	10000	1000	1000	1000	1000	0
683	20250403	090700	10000	1000	900	1000	900	10
684	20250403	090600	900	900	900	900	900	0
685	20250403	090500	900	900	900	900	900	0
686	20250403	090400	900	900	900	900	900	0
687	20250403	090300	900	900	900	900	900	0
688	20250403	090200	900	900	900	900	900	0
689	20250403	090100	900	900	900	900	900	0
690	20250403	090000	900	900	900	900	900	1