KissMeData/208850/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	202100	104950	4995	4995	4995	4995	10
3	20250404	202000	104950	4995	4995	4995	4995	0
4	20250404	201900	104950	4995	4995	4995	4995	0
5	20250404	201800	104950	4995	4995	4995	4995	0
6	20250404	201700	104950	4995	4995	4995	4995	0
7	20250404	201600	104950	4995	4995	4995	4995	0
8	20250404	201500	104950	4995	4995	4995	4995	0
9	20250404	201400	104950	4995	4995	4995	4995	0
10	20250404	201300	104950	4995	4995	4995	4995	0
11	20250404	201200	104950	4995	4995	4995	4995	0
12	20250404	201100	104950	4995	4995	4995	4995	0
13	20250404	201000	104950	4995	4995	4995	4995	0
14	20250404	200900	104950	4995	4995	4995	4995	0
15	20250404	200800	104950	4995	4995	4995	4995	0
16	20250404	200700	104950	4995	4995	4995	4995	0
17	20250404	200600	104950	4995	4995	4995	4995	0
18	20250404	200500	104950	4995	4995	4995	4995	0
19	20250404	200400	104950	4995	4995	4995	4995	0
20	20250404	200300	104950	4995	4995	4995	4995	0
21	20250404	200200	104950	4995	4995	4995	4995	0
22	20250404	200100	104950	4995	4995	4995	4995	0
23	20250404	200000	104950	4995	4995	4995	4995	0
24	20250404	195900	104950	4995	4995	4995	4995	0
25	20250404	195800	104950	4995	4995	4995	4995	0
26	20250404	195700	104950	4995	4995	4995	4995	0
27	20250404	195600	104950	4995	4995	4995	4995	0
28	20250404	195500	104950	4995	4995	4995	4995	0
29	20250404	195400	104950	4995	4995	4995	4995	0
30	20250404	195300	104950	4995	4995	4995	4995	0
31	20250404	195200	104950	4995	4995	4995	4995	0
32	20250404	195100	104950	4995	4995	4995	4995	10
33	20250404	195000	104950	4995	4995	4995	4995	0
34	20250404	194900	104950	4995	4995	4995	4995	0
35	20250404	194800	104950	4995	4995	4995	4995	0
36	20250404	194700	104950	4995	4995	4995	4995	0
37	20250404	194600	104950	4995	4995	4995	4995	0
38	20250404	194500	104950	4995	4995	4995	4995	0
39	20250404	194400	104950	4995	4995	4995	4995	0
40	20250404	194300	104950	4995	4995	4995	4995	0
41	20250404	194200	104950	4995	4995	4995	4995	0
42	20250404	194100	104950	4995	4995	4995	4995	0
43	20250404	194000	104950	4995	4995	4995	4995	0
44	20250404	193900	104950	4995	4995	4995	4995	0
45	20250404	193800	104950	4995	4995	4995	4995	0
46	20250404	193700	104950	4995	4995	4995	4995	0
47	20250404	193600	104950	4995	4995	4995	4995	0
48	20250404	193500	104950	4995	4995	4995	4995	0
49	20250404	193400	104950	4995	4995	4995	4995	0
50	20250404	193300	104950	4995	4995	4995	4995	0
51	20250404	193200	104950	4995	4995	4995	4995	0
52	20250404	193100	104950	4995	4995	4995	4995	0
53	20250404	193000	104950	4995	4995	4995	4995	0
54	20250404	192900	104950	4995	4995	4995	4995	0
55	20250404	192800	104950	4995	4995	4995	4995	0
56	20250404	192700	104950	4995	4995	4995	4995	0
57	20250404	192600	104950	4995	4995	4995	4995	0
58	20250404	192500	104950	4995	4995	4995	4995	0
59	20250404	192400	104950	4995	4995	4995	4995	0
60	20250404	192300	104950	4995	4995	4995	4995	0
61	20250404	192200	104950	4995	4995	4995	4995	0
62	20250404	192100	104950	4995	4995	4995	4995	10
63	20250404	192000	104950	4995	4995	4995	4995	0
64	20250404	191900	104950	4995	4995	4995	4995	0
65	20250404	191800	104950	4995	4995	4995	4995	0
66	20250404	191700	104950	4995	4995	4995	4995	0
67	20250404	191600	104950	4995	4995	4995	4995	0
68	20250404	191500	104950	4995	4995	4995	4995	0
69	20250404	191400	104950	4995	4995	4995	4995	0
70	20250404	191300	104950	4995	4995	4995	4995	0
71	20250404	191200	104950	4995	4995	4995	4995	0
72	20250404	191100	104950	4995	4995	4995	4995	0
73	20250404	191000	104950	4995	4995	4995	4995	0
74	20250404	190900	104950	4995	4995	4995	4995	0
75	20250404	190800	104950	4995	4995	4995	4995	0
76	20250404	190700	104950	4995	4995	4995	4995	0
77	20250404	190600	104950	4995	4995	4995	4995	0
78	20250404	190500	104950	4995	4995	4995	4995	0
79	20250404	190400	104950	4995	4995	4995	4995	0
80	20250404	190300	104950	4995	4995	4995	4995	0
81	20250404	190200	104950	4995	4995	4995	4995	0
82	20250404	190100	104950	4995	4995	4995	4995	0
83	20250404	190000	104950	4995	4995	4995	4995	0
84	20250404	185900	104950	4995	4995	4995	4995	0
85	20250404	185800	104950	4995	4995	4995	4995	0
86	20250404	185700	104950	4995	4995	4995	4995	0
87	20250404	185600	104950	4995	4995	4995	4995	0
88	20250404	185500	104950	4995	4995	4995	4995	0
89	20250404	185400	104950	4995	4995	4995	4995	0
90	20250404	185300	104950	4995	4995	4995	4995	0
91	20250404	185200	104950	4995	4995	4995	4995	0
92	20250404	185100	104950	4995	4995	4995	4995	10
93	20250404	185000	104950	4995	4995	4995	4995	0
94	20250404	184900	104950	4995	4995	4995	4995	0
95	20250404	184800	104950	4995	4995	4995	4995	0
96	20250404	184700	104950	4995	4995	4995	4995	0
97	20250404	184600	104950	4995	4995	4995	4995	0
98	20250404	184500	104950	4995	4995	4995	4995	0
99	20250404	184400	104950	4995	4995	4995	4995	0
100	20250404	184300	104950	4995	4995	4995	4995	0
101	20250404	184200	104950	4995	4995	4995	4995	0
102	20250404	184100	104950	4995	4995	4995	4995	0
103	20250404	184000	104950	4995	4995	4995	4995	0
104	20250404	183900	104950	4995	4995	4995	4995	0
105	20250404	183800	104950	4995	4995	4995	4995	0
106	20250404	183700	104950	4995	4995	4995	4995	0
107	20250404	183600	104950	4995	4995	4995	4995	0
108	20250404	183500	104950	4995	4995	4995	4995	0
109	20250404	183400	104950	4995	4995	4995	4995	0
110	20250404	183300	104950	4995	4995	4995	4995	0
111	20250404	183200	104950	4995	4995	4995	4995	0
112	20250404	183100	104950	4995	4995	4995	4995	0
113	20250404	183000	104950	4995	4995	4995	4995	0
114	20250404	182900	104950	4995	4995	4995	4995	0
115	20250404	182800	104950	4995	4995	4995	4995	0
116	20250404	182700	104950	4995	4995	4995	4995	0
117	20250404	182600	104950	4995	4995	4995	4995	0
118	20250404	182500	104950	4995	4995	4995	4995	0
119	20250404	182400	104950	4995	4995	4995	4995	0
120	20250404	182300	104950	4995	4995	4995	4995	0
121	20250404	182200	104950	4995	4995	4995	4995	0
122	20250404	182100	104950	4995	4995	4995	4995	10
123	20250404	182000	104950	4995	4995	4995	4995	0
124	20250404	181900	104950	4995	4995	4995	4995	0
125	20250404	181800	104950	4995	4995	4995	4995	0
126	20250404	181700	104950	4995	4995	4995	4995	0
127	20250404	181600	104950	4995	4995	4995	4995	0
128	20250404	181500	104950	4995	4995	4995	4995	0
129	20250404	181400	104950	4995	4995	4995	4995	0
130	20250404	181300	104950	4995	4995	4995	4995	0
131	20250404	181200	104950	4995	4995	4995	4995	0
132	20250404	181100	104950	4995	4995	4995	4995	0
133	20250404	181000	104950	4995	4995	4995	4995	0
134	20250404	180900	104950	4995	4995	4995	4995	0
135	20250404	180800	104950	4995	4995	4995	4995	0
136	20250404	180700	104950	4995	4995	4995	4995	0
137	20250404	180600	104950	4995	4995	4995	4995	0
138	20250404	180500	104950	4995	4995	4995	4995	0
139	20250404	180400	104950	4995	4995	4995	4995	0
140	20250404	180300	104950	4995	4995	4995	4995	0
141	20250404	180200	104950	4995	4995	4995	4995	0
142	20250404	180100	104950	4995	4995	4995	4995	0
143	20250404	180000	104950	4995	4995	4995	4995	0
144	20250404	175900	104950	4995	4995	4995	4995	0
145	20250404	175800	104950	4995	4995	4995	4995	0
146	20250404	175700	104950	4995	4995	4995	4995	0
147	20250404	175600	104950	4995	4995	4995	4995	0
148	20250404	175500	104950	4995	4995	4995	4995	0
149	20250404	175400	104950	4995	4995	4995	4995	0
150	20250404	175300	104950	4995	4995	4995	4995	0
151	20250404	175200	104950	4995	4995	4995	4995	0
152	20250404	175100	104950	4995	4995	4995	4995	10
153	20250404	175000	104950	4995	4995	4995	4995	0
154	20250404	174900	104950	4995	4995	4995	4995	0
155	20250404	174800	104950	4995	4995	4995	4995	0
156	20250404	174700	104950	4995	4995	4995	4995	0
157	20250404	174600	104950	4995	4995	4995	4995	0
158	20250404	174500	104950	4995	4995	4995	4995	0
159	20250404	174400	104950	4995	4995	4995	4995	0
160	20250404	174300	104950	4995	4995	4995	4995	0
161	20250404	174200	104950	4995	4995	4995	4995	0
162	20250404	174100	104950	4995	4995	4995	4995	0
163	20250404	174000	104950	4995	4995	4995	4995	0
164	20250404	173900	104950	4995	4995	4995	4995	0
165	20250404	173800	104950	4995	4995	4995	4995	0
166	20250404	173700	104950	4995	4995	4995	4995	0
167	20250404	173600	104950	4995	4995	4995	4995	0
168	20250404	173500	104950	4995	4995	4995	4995	0
169	20250404	173400	104950	4995	4995	4995	4995	0
170	20250404	173300	104950	4995	4995	4995	4995	0
171	20250404	173200	104950	4995	4995	4995	4995	0
172	20250404	173100	104950	4995	4995	4995	4995	0
173	20250404	173000	104950	4995	4995	4995	4995	0
174	20250404	172900	104950	4995	4995	4995	4995	0
175	20250404	172800	104950	4995	4995	4995	4995	0
176	20250404	172700	104950	4995	4995	4995	4995	0
177	20250404	172600	104950	4995	4995	4995	4995	0
178	20250404	172500	104950	4995	4995	4995	4995	0
179	20250404	172400	104950	4995	4995	4995	4995	0
180	20250404	172300	104950	4995	4995	4995	4995	0
181	20250404	172200	104950	4995	4995	4995	4995	0
182	20250404	172100	104950	4995	4995	4995	4995	10
183	20250404	172000	104950	4995	4995	4995	4995	0
184	20250404	171900	104950	4995	4995	4995	4995	0
185	20250404	171800	104950	4995	4995	4995	4995	0
186	20250404	171700	104950	4995	4995	4995	4995	0
187	20250404	171600	104950	4995	4995	4995	4995	0
188	20250404	171500	104950	4995	4995	4995	4995	0
189	20250404	171400	104950	4995	4995	4995	4995	0
190	20250404	171300	104950	4995	4995	4995	4995	0
191	20250404	171200	104950	4995	4995	4995	4995	0
192	20250404	171100	104950	4995	4995	4995	4995	0
193	20250404	171000	104950	4995	4995	4995	4995	0
194	20250404	170900	104950	4995	4995	4995	4995	0
195	20250404	170800	104950	4995	4995	4995	4995	0
196	20250404	170700	104950	4995	4995	4995	4995	0
197	20250404	170600	104950	4995	4995	4995	4995	0
198	20250404	170500	104950	4995	4995	4995	4995	0
199	20250404	170400	104950	4995	4995	4995	4995	0
200	20250404	170300	104950	4995	4995	4995	4995	0
201	20250404	170200	104950	4995	4995	4995	4995	0
202	20250404	170100	104950	4995	4995	4995	4995	0
203	20250404	170000	104950	4995	4995	4995	4995	0
204	20250404	165900	104950	4995	4995	4995	4995	0
205	20250404	165800	104950	4995	4995	4995	4995	0
206	20250404	165700	104950	4995	4995	4995	4995	0
207	20250404	165600	104950	4995	4995	4995	4995	0
208	20250404	165500	104950	4995	4995	4995	4995	0
209	20250404	165400	104950	4995	4995	4995	4995	0
210	20250404	165300	104950	4995	4995	4995	4995	0
211	20250404	165200	104950	4995	4995	4995	4995	0
212	20250404	165100	104950	4995	4995	4995	4995	10
213	20250404	165000	104950	4995	4995	4995	4995	0
214	20250404	164900	104950	4995	4995	4995	4995	0
215	20250404	164800	104950	4995	4995	4995	4995	0
216	20250404	164700	104950	4995	4995	4995	4995	0
217	20250404	164600	104950	4995	4995	4995	4995	0
218	20250404	164500	104950	4995	4995	4995	4995	0
219	20250404	164400	104950	4995	4995	4995	4995	0
220	20250404	164300	104950	4995	4995	4995	4995	0
221	20250404	164200	104950	4995	4995	4995	4995	0
222	20250404	164100	104950	4995	4995	4995	4995	0
223	20250404	164000	104950	4995	4995	4995	4995	0
224	20250404	163900	104950	4995	4995	4995	4995	0
225	20250404	163800	104950	4995	4995	4995	4995	0
226	20250404	163700	104950	4995	4995	4995	4995	0
227	20250404	163600	104950	4995	4995	4995	4995	0
228	20250404	163500	104950	4995	4995	4995	4995	0
229	20250404	163400	104950	4995	4995	4995	4995	0
230	20250404	163300	104950	4995	4995	4995	4995	0
231	20250404	163200	104950	4995	4995	4995	4995	0
232	20250404	163100	104950	4995	4995	4995	4995	0
233	20250404	163000	104950	4995	4995	4995	4995	0
234	20250404	162900	104950	4995	4995	4995	4995	0
235	20250404	162800	104950	4995	4995	4995	4995	0
236	20250404	162700	104950	4995	4995	4995	4995	0
237	20250404	162600	104950	4995	4995	4995	4995	0
238	20250404	162500	104950	4995	4995	4995	4995	0
239	20250404	162400	104950	4995	4995	4995	4995	0
240	20250404	162300	104950	4995	4995	4995	4995	0
241	20250404	162200	104950	4995	4995	4995	4995	0
242	20250404	162100	104950	4995	4995	4995	4995	10
243	20250404	162000	104950	4995	4995	4995	4995	0
244	20250404	161900	104950	4995	4995	4995	4995	0
245	20250404	161800	104950	4995	4995	4995	4995	0
246	20250404	161700	104950	4995	4995	4995	4995	0
247	20250404	161600	104950	4995	4995	4995	4995	0
248	20250404	161500	104950	4995	4995	4995	4995	0
249	20250404	161400	104950	4995	4995	4995	4995	0
250	20250404	161300	104950	4995	4995	4995	4995	0
251	20250404	161200	104950	4995	4995	4995	4995	0
252	20250404	161100	104950	4995	4995	4995	4995	0
253	20250404	161000	104950	4995	4995	4995	4995	0
254	20250404	160900	104950	4995	4995	4995	4995	0
255	20250404	160800	104950	4995	4995	4995	4995	0
256	20250404	160700	104950	4995	4995	4995	4995	0
257	20250404	160600	104950	4995	4995	4995	4995	0
258	20250404	160500	104950	4995	4995	4995	4995	0
259	20250404	160400	104950	4995	4995	4995	4995	0
260	20250404	160300	104950	4995	4995	4995	4995	0
261	20250404	160200	104950	4995	4995	4995	4995	0
262	20250404	160100	104950	4995	4995	4995	4995	0
263	20250404	160000	104950	4995	4995	4995	4995	0
264	20250404	155900	104950	4995	4995	4995	4995	0
265	20250404	155800	104950	4995	4995	4995	4995	0
266	20250404	155700	104950	4995	4995	4995	4995	0
267	20250404	155600	104950	4995	4995	4995	4995	0
268	20250404	155500	104950	4995	4995	4995	4995	0
269	20250404	155400	104950	4995	4995	4995	4995	0
270	20250404	155300	104950	4995	4995	4995	4995	0
271	20250404	155200	104950	4995	4995	4995	4995	0
272	20250404	155100	104950	4995	4995	4995	4995	10
273	20250404	155000	104950	4995	4995	4995	4995	0
274	20250404	154900	104950	4995	4995	4995	4995	0
275	20250404	154800	104950	4995	4995	4995	4995	0
276	20250404	154700	104950	4995	4995	4995	4995	0
277	20250404	154600	104950	4995	4995	4995	4995	0
278	20250404	154500	104950	4995	4995	4995	4995	0
279	20250404	154400	104950	4995	4995	4995	4995	0
280	20250404	154300	104950	4995	4995	4995	4995	0
281	20250404	154200	104950	4995	4995	4995	4995	0
282	20250404	154100	104950	4995	4995	4995	4995	0
283	20250404	154000	104950	4995	4995	4995	4995	0
284	20250404	153900	104950	4995	4995	4995	4995	0
285	20250404	153800	104950	4995	4995	4995	4995	0
286	20250404	153700	104950	4995	4995	4995	4995	0
287	20250404	153600	104950	4995	4995	4995	4995	0
288	20250404	153500	104950	4995	4995	4995	4995	0
289	20250404	153400	104950	4995	4995	4995	4995	0
290	20250404	153300	104950	4995	4995	4995	4995	0
291	20250404	153200	104950	4995	4995	4995	4995	0
292	20250404	153100	104950	4995	4995	4995	4995	0
293	20250404	153000	104950	4995	4995	4995	4995	0
294	20250404	152900	104950	4995	4995	4995	4995	0
295	20250404	152800	104950	4995	4995	4995	4995	0
296	20250404	152700	104950	4995	4995	4995	4995	0
297	20250404	152600	104950	4995	4995	4995	4995	0
298	20250404	152500	104950	4995	4995	4995	4995	0
299	20250404	152400	104950	4995	4995	4995	4995	0
300	20250404	152300	104950	4995	4995	4995	4995	0
301	20250404	152200	104950	4995	4995	4995	4995	0
302	20250404	152100	104950	4995	4995	4995	4995	0
303	20250404	152000	104950	4995	4995	4995	4995	0
304	20250404	151900	104950	4995	4995	4995	4995	0
305	20250404	151800	104950	4995	4995	4995	4995	0
306	20250404	151700	104950	4995	4995	4995	4995	0
307	20250404	151600	104950	4995	4995	4995	4995	0
308	20250404	151500	104950	4995	4995	4995	4995	0
309	20250404	151400	104950	4995	4995	4995	4995	0
310	20250404	151300	104950	4995	4995	4995	4995	0
311	20250404	151200	104950	4995	4995	4995	4995	0
312	20250404	151100	104950	4995	4995	4995	4995	0
313	20250404	151000	104950	4995	4995	4995	4995	0
314	20250404	150900	104950	4995	4995	4995	4995	0
315	20250404	150800	104950	4995	4995	4995	4995	0
316	20250404	150700	104950	4995	4995	4995	4995	0
317	20250404	150600	104950	4995	4995	4995	4995	0
318	20250404	150500	104950	4995	4995	4995	4995	0
319	20250404	150400	104950	4995	4995	4995	4995	0
320	20250404	150300	104950	4995	4995	4995	4995	0
321	20250404	150200	104950	4995	4995	4995	4995	0
322	20250404	150100	104950	4995	4995	4995	4995	0
323	20250404	150000	104950	4995	4995	4995	4995	0
324	20250404	145900	104950	4995	4995	4995	4995	0
325	20250404	145800	104950	4995	4995	4995	4995	0
326	20250404	145700	104950	4995	4995	4995	4995	0
327	20250404	145600	104950	4995	4995	4995	4995	0
328	20250404	145500	104950	4995	4995	4995	4995	0
329	20250404	145400	104950	4995	4995	4995	4995	0
330	20250404	145300	104950	4995	4995	4995	4995	0
331	20250404	145200	104950	4995	4995	4995	4995	0
332	20250404	145100	104950	4995	4995	4995	4995	0
333	20250404	145000	104950	4995	4995	4995	4995	0
334	20250404	144900	104950	4995	4995	4995	4995	0
335	20250404	144800	104950	4995	4995	4995	4995	0
336	20250404	144700	104950	4995	4995	4995	4995	0
337	20250404	144600	104950	4995	4995	4995	4995	0
338	20250404	144500	104950	4995	4995	4995	4995	0
339	20250404	144400	104950	4995	4995	4995	4995	0
340	20250404	144300	104950	4995	4995	4995	4995	0
341	20250404	144200	104950	4995	4995	4995	4995	0
342	20250404	144100	104950	4995	4995	4995	4995	0
343	20250404	144000	104950	4995	4995	4995	4995	0
344	20250404	143900	104950	4995	4995	4995	4995	0
345	20250404	143800	104950	4995	4995	4995	4995	0
346	20250404	143700	104950	4995	4995	4995	4995	0
347	20250404	143600	104950	4995	4995	4995	4995	0
348	20250404	143500	104950	4995	4995	4995	4995	0
349	20250404	143400	104950	4995	4995	4995	4995	0
350	20250404	143300	104950	4995	4995	4995	4995	0
351	20250404	143200	104950	4995	4995	4995	4995	0
352	20250404	143100	104950	4995	4995	4995	4995	0
353	20250404	143000	104950	4995	4995	4995	4995	0
354	20250404	142900	104950	4995	4995	4995	4995	0
355	20250404	142800	104950	4995	4995	4995	4995	0
356	20250404	142700	104950	4995	4995	4995	4995	0
357	20250404	142600	104950	4995	4995	4995	4995	0
358	20250404	142500	104950	4995	4995	4995	4995	0
359	20250404	142400	104950	4995	4995	4995	4995	0
360	20250404	142300	104950	4995	4995	4995	4995	0
361	20250404	142200	104950	4995	4995	4995	4995	0
362	20250404	142100	104950	4995	4995	4995	4995	0
363	20250404	142000	104950	4995	4995	4995	4995	0
364	20250404	141900	104950	4995	4995	4995	4995	0
365	20250404	141800	104950	4995	4995	4995	4995	0
366	20250404	141700	104950	4995	4995	4995	4995	0
367	20250404	141600	104950	4995	4995	4995	4995	0
368	20250404	141500	104950	4995	4995	4995	4995	0
369	20250404	141400	104950	4995	4995	4995	4995	0
370	20250404	141300	104950	4995	4995	4995	4995	0
371	20250404	141200	104950	4995	4995	4995	4995	0
372	20250404	141100	104950	4995	4995	4995	4995	0
373	20250404	141000	104950	4995	4995	4995	4995	0
374	20250404	140900	104950	4995	4995	4995	4995	0
375	20250404	140800	104950	4995	4995	4995	4995	0
376	20250404	140700	104950	4995	4995	4995	4995	0
377	20250404	140600	104950	4995	4995	4995	4995	0
378	20250404	140500	104950	4995	4995	4995	4995	0
379	20250404	140400	104950	4995	4995	4995	4995	0
380	20250404	140300	104950	4995	4995	4995	4995	0
381	20250404	140200	104950	4995	4995	4995	4995	0
382	20250404	140100	104950	4995	4995	4995	4995	0
383	20250404	140000	104950	4995	4995	4995	4995	0
384	20250404	135900	104950	4995	4995	4995	4995	0
385	20250404	135800	104950	4995	4995	4995	4995	0
386	20250404	135700	104950	4995	4995	4995	4995	0
387	20250404	135600	104950	4995	4995	4995	4995	0
388	20250404	135500	104950	4995	4995	4995	4995	0
389	20250404	135400	104950	4995	4995	4995	4995	0
390	20250404	135300	104950	4995	4995	4995	4995	0
391	20250404	135200	104950	4995	4995	4995	4995	0
392	20250404	135100	104950	4995	4995	4995	4995	0
393	20250404	135000	104950	4995	4995	4995	4995	0
394	20250404	134900	104950	4995	4995	4995	4995	0
395	20250404	134800	104950	4995	4995	4995	4995	0
396	20250404	134700	104950	4995	4995	4995	4995	0
397	20250404	134600	104950	4995	4995	4995	4995	0
398	20250404	134500	104950	4995	4995	4995	4995	0
399	20250404	134400	104950	4995	4995	4995	4995	0
400	20250404	134300	104950	4995	4995	4995	4995	0
401	20250404	134200	104950	4995	4995	4995	4995	0
402	20250404	134100	104950	4995	4995	4995	4995	0
403	20250404	134000	104950	4995	4995	4995	4995	0
404	20250404	133900	104950	4995	4995	4995	4995	0
405	20250404	133800	104950	4995	4995	4995	4995	0
406	20250404	133700	104950	4995	4995	4995	4995	0
407	20250404	133600	104950	4995	4995	4995	4995	0
408	20250404	133500	104950	4995	4995	4995	4995	0
409	20250404	133400	104950	4995	4995	4995	4995	0
410	20250404	133300	104950	4995	4995	4995	4995	0
411	20250404	133200	104950	4995	4995	4995	4995	0
412	20250404	133100	104950	4995	4995	4995	4995	0
413	20250404	133000	104950	4995	4995	4995	4995	0
414	20250404	132900	104950	4995	4995	4995	4995	0
415	20250404	132800	104950	4995	4995	4995	4995	0
416	20250404	132700	104950	4995	4995	4995	4995	0
417	20250404	132600	104950	4995	4995	4995	4995	0
418	20250404	132500	104950	4995	4995	4995	4995	0
419	20250404	132400	104950	4995	4995	4995	4995	0
420	20250404	132300	104950	4995	4995	4995	4995	0
421	20250404	132200	104950	4995	4995	4995	4995	0
422	20250404	132100	104950	4995	4995	4995	4995	0
423	20250404	132000	104950	4995	4995	4995	4995	0
424	20250404	131900	104950	4995	4995	4995	4995	0
425	20250404	131800	104950	4995	4995	4995	4995	0
426	20250404	131700	104950	4995	4995	4995	4995	0
427	20250404	131600	104950	4995	4995	4995	4995	0
428	20250404	131500	104950	4995	4995	4995	4995	0
429	20250404	131400	104950	4995	4995	4995	4995	0
430	20250404	131300	104950	4995	4995	4995	4995	0
431	20250404	131200	104950	4995	4995	4995	4995	0
432	20250404	131100	104950	4995	4995	4995	4995	0
433	20250404	131000	104950	4995	4995	4995	4995	0
434	20250404	130900	104950	4995	4995	4995	4995	0
435	20250404	130800	104950	4995	4995	4995	4995	0
436	20250404	130700	104950	4995	4995	4995	4995	0
437	20250404	130600	104950	4995	4995	4995	4995	0
438	20250404	130500	104950	4995	4995	4995	4995	0
439	20250404	130400	104950	4995	4995	4995	4995	0
440	20250404	130300	104950	4995	4995	4995	4995	0
441	20250404	130200	104950	4995	4995	4995	4995	0
442	20250404	130100	104950	4995	4995	4995	4995	0
443	20250404	130000	104950	4995	4995	4995	4995	0
444	20250404	125900	104950	4995	4995	4995	4995	0
445	20250404	125800	104950	4995	4995	4995	4995	0
446	20250404	125700	104950	4995	4995	4995	4995	0
447	20250404	125600	104950	4995	4995	4995	4995	0
448	20250404	125500	104950	4995	4995	4995	4995	0
449	20250404	125400	104950	4995	4995	4995	4995	0
450	20250404	125300	104950	4995	4995	4995	4995	0
451	20250404	125200	104950	4995	4995	4995	4995	0
452	20250404	125100	104950	4995	4995	4995	4995	0
453	20250404	125000	104950	4995	4995	4995	4995	0
454	20250404	124900	104950	4995	4995	4995	4995	0
455	20250404	124800	104950	4995	4995	4995	4995	0
456	20250404	124700	104950	4995	4995	4995	4995	0
457	20250404	124600	104950	4995	4995	4995	4995	0
458	20250404	124500	104950	4995	4995	4995	4995	0
459	20250404	124400	104950	4995	4995	4995	4995	0
460	20250404	124300	104950	4995	4995	4995	4995	0
461	20250404	124200	104950	4995	4995	4995	4995	0
462	20250404	124100	104950	4995	4995	4995	4995	0
463	20250404	124000	104950	4995	4995	4995	4995	0
464	20250404	123900	104950	4995	4995	4995	4995	0
465	20250404	123800	104950	4995	4995	4995	4995	0
466	20250404	123700	104950	4995	4995	4995	4995	0
467	20250404	123600	104950	4995	4995	4995	4995	0
468	20250404	123500	104950	4995	4995	4995	4995	0
469	20250404	123400	104950	4995	4995	4995	4995	0
470	20250404	123300	104950	4995	4995	4995	4995	0
471	20250404	123200	104950	4995	4995	4995	4995	0
472	20250404	123100	104950	4995	4995	4995	4995	0
473	20250404	123000	104950	4995	4995	4995	4995	0
474	20250404	122900	104950	4995	4995	4995	4995	0
475	20250404	122800	104950	4995	4995	4995	4995	0
476	20250404	122700	104950	4995	4995	4995	4995	0
477	20250404	122600	104950	4995	4995	4995	4995	0
478	20250404	122500	104950	4995	4995	4995	4995	0
479	20250404	122400	104950	4995	4995	4995	4995	0
480	20250404	122300	104950	4995	4995	4995	4995	0
481	20250404	122200	104950	4995	4995	4995	4995	0
482	20250404	122100	104950	4995	4995	4995	4995	0
483	20250404	122000	104950	4995	4995	4995	4995	0
484	20250404	121900	104950	4995	4995	4995	4995	0
485	20250404	121800	104950	4995	4995	4995	4995	0
486	20250404	121700	104950	4995	4995	4995	4995	0
487	20250404	121600	104950	4995	4995	4995	4995	0
488	20250404	121500	104950	4995	4995	4995	4995	0
489	20250404	121400	104950	4995	4995	4995	4995	0
490	20250404	121300	104950	4995	4995	4995	4995	0
491	20250404	121200	104950	4995	4995	4995	4995	0
492	20250404	121100	104950	4995	4995	4995	4995	0
493	20250404	121000	104950	4995	4995	4995	4995	0
494	20250404	120900	104950	4995	4995	4995	4995	0
495	20250404	120800	104950	4995	4995	4995	4995	0
496	20250404	120700	104950	4995	4995	4995	4995	0
497	20250404	120600	104950	4995	4995	4995	4995	0
498	20250404	120500	104950	4995	4995	4995	4995	0
499	20250404	120400	104950	4995	4995	4995	4995	0
500	20250404	120300	104950	4995	4995	4995	4995	0
501	20250404	120200	104950	4995	4995	4995	4995	0
502	20250404	120100	104950	4995	4995	4995	4995	0
503	20250404	120000	104950	4995	4995	4995	4995	0
504	20250404	115900	104950	4995	4995	4995	4995	0
505	20250404	115800	104950	4995	4995	4995	4995	0
506	20250404	115700	104950	4995	4995	4995	4995	0
507	20250404	115600	104950	4995	4995	4995	4995	0
508	20250404	115500	104950	4995	4995	4995	4995	0
509	20250404	115400	104950	4995	4995	4995	4995	0
510	20250404	115300	104950	4995	4995	4995	4995	0
511	20250404	115200	104950	4995	4995	4995	4995	0
512	20250404	115100	104950	4995	4995	4995	4995	0
513	20250404	115000	104950	4995	4995	4995	4995	0
514	20250404	114900	104950	4995	4995	4995	4995	0
515	20250404	114800	104950	4995	4995	4995	4995	0
516	20250404	114700	104950	4995	4995	4995	4995	0
517	20250404	114600	104950	4995	4995	4995	4995	0
518	20250404	114500	104950	4995	4995	4995	4995	10
519	20250404	114400	55000	5000	5000	5000	5000	0
520	20250404	114300	55000	5000	5000	5000	5000	0
521	20250404	114200	55000	5000	5000	5000	5000	0
522	20250404	114100	55000	5000	5000	5000	5000	0
523	20250404	114000	55000	5000	5000	5000	5000	0
524	20250404	113900	55000	5000	5000	5000	5000	0
525	20250404	113800	55000	5000	5000	5000	5000	0
526	20250404	113700	55000	5000	5000	5000	5000	0
527	20250404	113600	55000	5000	5000	5000	5000	0
528	20250404	113500	55000	5000	5000	5000	5000	0
529	20250404	113400	55000	5000	5000	5000	5000	0
530	20250404	113300	55000	5000	5000	5000	5000	0
531	20250404	113200	55000	5000	5000	5000	5000	0
532	20250404	113100	55000	5000	5000	5000	5000	0
533	20250404	113000	55000	5000	5000	5000	5000	0
534	20250404	112900	55000	5000	5000	5000	5000	0
535	20250404	112800	55000	5000	5000	5000	5000	0
536	20250404	112700	55000	5000	5000	5000	5000	0
537	20250404	112600	55000	5000	5000	5000	5000	0
538	20250404	112500	55000	5000	5000	5000	5000	0
539	20250404	112400	55000	5000	5000	5000	5000	0
540	20250404	112300	55000	5000	5000	5000	5000	0
541	20250404	112200	55000	5000	5000	5000	5000	0
542	20250404	112100	55000	5000	5000	5000	5000	0
543	20250404	112000	55000	5000	5000	5000	5000	0
544	20250404	111900	55000	5000	5000	5000	5000	0
545	20250404	111800	55000	5000	5000	5000	5000	0
546	20250404	111700	55000	5000	5000	5000	5000	0
547	20250404	111600	55000	5000	5000	5000	5000	0
548	20250404	111500	55000	5000	5000	5000	5000	0
549	20250404	111400	55000	5000	5000	5000	5000	0
550	20250404	111300	55000	5000	5000	5000	5000	0
551	20250404	111200	55000	5000	5000	5000	5000	0
552	20250404	111100	55000	5000	5000	5000	5000	0
553	20250404	111000	55000	5000	5000	5000	5000	0
554	20250404	110900	55000	5000	5000	5000	5000	0
555	20250404	110800	55000	5000	5000	5000	5000	0
556	20250404	110700	55000	5000	5000	5000	5000	0
557	20250404	110600	55000	5000	5000	5000	5000	0
558	20250404	110500	55000	5000	5000	5000	5000	0
559	20250404	110400	55000	5000	5000	5000	5000	0
560	20250404	110300	55000	5000	5000	5000	5000	0
561	20250404	110200	55000	5000	5000	5000	5000	0
562	20250404	110100	55000	5000	5000	5000	5000	0
563	20250404	110000	55000	5000	5000	5000	5000	0
564	20250404	105900	55000	5000	5000	5000	5000	0
565	20250404	105800	55000	5000	5000	5000	5000	0
566	20250404	105700	55000	5000	5000	5000	5000	0
567	20250404	105600	55000	5000	5000	5000	5000	0
568	20250404	105500	55000	5000	5000	5000	5000	0
569	20250404	105400	55000	5000	5000	5000	5000	0
570	20250404	105300	55000	5000	5000	5000	5000	0
571	20250404	105200	55000	5000	5000	5000	5000	0
572	20250404	105100	55000	5000	5000	5000	5000	0
573	20250404	105000	55000	5000	5000	5000	5000	0
574	20250404	104900	55000	5000	5000	5000	5000	0
575	20250404	104800	55000	5000	5000	5000	5000	0
576	20250404	104700	55000	5000	5000	5000	5000	0
577	20250404	104600	55000	5000	5000	5000	5000	0
578	20250404	104500	55000	5000	5000	5000	5000	0
579	20250404	104400	55000	5000	5000	5000	5000	0
580	20250404	104300	55000	5000	5000	5000	5000	0
581	20250404	104200	55000	5000	5000	5000	5000	0
582	20250404	104100	55000	5000	5000	5000	5000	0
583	20250404	104000	55000	5000	5000	5000	5000	0
584	20250404	103900	55000	5000	5000	5000	5000	0
585	20250404	103800	55000	5000	5000	5000	5000	0
586	20250404	103700	55000	5000	5000	5000	5000	0
587	20250404	103600	55000	5000	5000	5000	5000	0
588	20250404	103500	55000	5000	5000	5000	5000	0
589	20250404	103400	55000	5000	5000	5000	5000	0
590	20250404	103300	55000	5000	5000	5000	5000	0
591	20250404	103200	55000	5000	5000	5000	5000	0
592	20250404	103100	55000	5000	5000	5000	5000	0
593	20250404	103000	55000	5000	5000	5000	5000	0
594	20250404	102900	55000	5000	5000	5000	5000	0
595	20250404	102800	55000	5000	5000	5000	5000	1
596	20250404	102700	50000	5000	5000	5000	5000	0
597	20250404	102600	50000	5000	5000	5000	5000	0
598	20250404	102500	50000	5000	5000	5000	5000	0
599	20250404	102400	50000	5000	5000	5000	5000	0
600	20250404	102300	50000	5000	5000	5000	5000	0
601	20250404	102200	50000	5000	5000	5000	5000	0
602	20250404	102100	50000	5000	5000	5000	5000	0
603	20250404	102000	50000	5000	5000	5000	5000	0
604	20250404	101900	50000	5000	5000	5000	5000	0
605	20250404	101800	50000	5000	5000	5000	5000	0
606	20250404	101700	50000	5000	5000	5000	5000	0
607	20250404	101600	50000	5000	5000	5000	5000	0
608	20250404	101500	50000	5000	5000	5000	5000	0
609	20250404	101400	50000	5000	5000	5000	5000	0
610	20250404	101300	50000	5000	5000	5000	5000	0
611	20250404	101200	50000	5000	5000	5000	5000	0
612	20250404	101100	50000	5000	5000	5000	5000	0
613	20250404	101000	50000	5000	5000	5000	5000	0
614	20250404	100900	50000	5000	5000	5000	5000	0
615	20250404	100800	50000	5000	5000	5000	5000	0
616	20250404	100700	50000	5000	5000	5000	5000	0
617	20250404	100600	50000	5000	5000	5000	5000	0
618	20250404	100500	50000	5000	5000	5000	5000	0
619	20250404	100400	50000	5000	5000	5000	5000	0
620	20250404	100300	50000	5000	5000	5000	5000	0
621	20250404	100200	50000	5000	5000	5000	5000	0
622	20250404	100100	50000	5000	5000	5000	5000	0
623	20250404	100000	50000	5000	5000	5000	5000	0
624	20250404	095900	50000	5000	5000	5000	5000	0
625	20250404	095800	50000	5000	5000	5000	5000	0
626	20250404	095700	50000	5000	5000	5000	5000	0
627	20250404	095600	50000	5000	5000	5000	5000	0
628	20250404	095500	50000	5000	5000	5000	5000	0
629	20250404	095400	50000	5000	5000	5000	5000	0
630	20250404	095300	50000	5000	5000	5000	5000	0
631	20250404	095200	50000	5000	5000	5000	5000	0
632	20250404	095100	50000	5000	5000	5000	5000	0
633	20250404	095000	50000	5000	5000	5000	5000	0
634	20250404	094900	50000	5000	5000	5000	5000	0
635	20250404	094800	50000	5000	5000	5000	5000	0
636	20250404	094700	50000	5000	5000	5000	5000	0
637	20250404	094600	50000	5000	5000	5000	5000	0
638	20250404	094500	50000	5000	5000	5000	5000	0
639	20250404	094400	50000	5000	5000	5000	5000	0
640	20250404	094300	50000	5000	5000	5000	5000	0
641	20250404	094200	50000	5000	5000	5000	5000	0
642	20250404	094100	50000	5000	5000	5000	5000	0
643	20250404	094000	50000	5000	5000	5000	5000	0
644	20250404	093900	50000	5000	5000	5000	5000	0
645	20250404	093800	50000	5000	5000	5000	5000	0
646	20250404	093700	50000	5000	5000	5000	5000	0
647	20250404	093600	50000	5000	5000	5000	5000	0
648	20250404	093500	50000	5000	5000	5000	5000	0
649	20250404	093400	50000	5000	5000	5000	5000	0
650	20250404	093300	50000	5000	5000	5000	5000	0
651	20250404	093200	50000	5000	5000	5000	5000	0
652	20250404	093100	50000	5000	5000	5000	5000	0
653	20250404	093000	50000	5000	5000	5000	5000	0
654	20250404	092900	50000	5000	5000	5000	5000	0
655	20250404	092800	50000	5000	5000	5000	5000	0
656	20250404	092700	50000	5000	5000	5000	5000	0
657	20250404	092600	50000	5000	5000	5000	5000	0
658	20250404	092500	50000	5000	5000	5000	5000	9
659	20250404	092400	5000	5000	5000	5000	5000	0
660	20250404	092300	5000	5000	5000	5000	5000	0
661	20250404	092200	5000	5000	5000	5000	5000	0
662	20250404	092100	5000	5000	5000	5000	5000	0
663	20250404	092000	5000	5000	5000	5000	5000	0
664	20250404	091900	5000	5000	5000	5000	5000	0
665	20250404	091800	5000	5000	5000	5000	5000	0
666	20250404	091700	5000	5000	5000	5000	5000	0
667	20250404	091600	5000	5000	5000	5000	5000	0
668	20250404	091500	5000	5000	5000	5000	5000	0
669	20250404	091400	5000	5000	5000	5000	5000	0
670	20250404	091300	5000	5000	5000	5000	5000	0
671	20250404	091200	5000	5000	5000	5000	5000	0
672	20250404	091100	5000	5000	5000	5000	5000	0
673	20250404	091000	5000	5000	5000	5000	5000	0
674	20250404	090900	5000	5000	5000	5000	5000	0
675	20250404	090800	5000	5000	5000	5000	5000	0
676	20250404	090700	5000	5000	5000	5000	5000	0
677	20250404	090600	5000	5000	5000	5000	5000	0
678	20250404	090500	5000	5000	5000	5000	5000	0
679	20250404	090400	5000	5000	5000	5000	5000	0
680	20250404	090300	5000	5000	5000	5000	5000	0
681	20250404	090200	5000	5000	5000	5000	5000	0
682	20250404	090100	5000	5000	5000	5000	5000	0
683	20250404	090000	5000	5000	5000	5000	5000	1