KissMeData/236030/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	210100	1000	1000	1000	1000	1000	1
3	20250401	210000	1000	1000	1000	1000	1000	0
4	20250401	205900	1000	1000	1000	1000	1000	0
5	20250401	205800	1000	1000	1000	1000	1000	0
6	20250401	205700	1000	1000	1000	1000	1000	0
7	20250401	205600	1000	1000	1000	1000	1000	0
8	20250401	205500	1000	1000	1000	1000	1000	0
9	20250401	205400	1000	1000	1000	1000	1000	0
10	20250401	205300	1000	1000	1000	1000	1000	0
11	20250401	205200	1000	1000	1000	1000	1000	0
12	20250401	205100	1000	1000	1000	1000	1000	0
13	20250401	205000	1000	1000	1000	1000	1000	0
14	20250401	204900	1000	1000	1000	1000	1000	0
15	20250401	204800	1000	1000	1000	1000	1000	0
16	20250401	204700	1000	1000	1000	1000	1000	0
17	20250401	204600	1000	1000	1000	1000	1000	0
18	20250401	204500	1000	1000	1000	1000	1000	0
19	20250401	204400	1000	1000	1000	1000	1000	0
20	20250401	204300	1000	1000	1000	1000	1000	0
21	20250401	204200	1000	1000	1000	1000	1000	0
22	20250401	204100	1000	1000	1000	1000	1000	0
23	20250401	204000	1000	1000	1000	1000	1000	0
24	20250401	203900	1000	1000	1000	1000	1000	0
25	20250401	203800	1000	1000	1000	1000	1000	0
26	20250401	203700	1000	1000	1000	1000	1000	0
27	20250401	203600	1000	1000	1000	1000	1000	0
28	20250401	203500	1000	1000	1000	1000	1000	0
29	20250401	203400	1000	1000	1000	1000	1000	0
30	20250401	203300	1000	1000	1000	1000	1000	0
31	20250401	203200	1000	1000	1000	1000	1000	0
32	20250401	203100	1000	1000	1000	1000	1000	1
33	20250401	203000	1000	1000	1000	1000	1000	0
34	20250401	202900	1000	1000	1000	1000	1000	0
35	20250401	202800	1000	1000	1000	1000	1000	0
36	20250401	202700	1000	1000	1000	1000	1000	0
37	20250401	202600	1000	1000	1000	1000	1000	0
38	20250401	202500	1000	1000	1000	1000	1000	0
39	20250401	202400	1000	1000	1000	1000	1000	0
40	20250401	202300	1000	1000	1000	1000	1000	0
41	20250401	202200	1000	1000	1000	1000	1000	0
42	20250401	202100	1000	1000	1000	1000	1000	0
43	20250401	202000	1000	1000	1000	1000	1000	0
44	20250401	201900	1000	1000	1000	1000	1000	0
45	20250401	201800	1000	1000	1000	1000	1000	0
46	20250401	201700	1000	1000	1000	1000	1000	0
47	20250401	201600	1000	1000	1000	1000	1000	0
48	20250401	201500	1000	1000	1000	1000	1000	0
49	20250401	201400	1000	1000	1000	1000	1000	0
50	20250401	201300	1000	1000	1000	1000	1000	0
51	20250401	201200	1000	1000	1000	1000	1000	0
52	20250401	201100	1000	1000	1000	1000	1000	0
53	20250401	201000	1000	1000	1000	1000	1000	0
54	20250401	200900	1000	1000	1000	1000	1000	0
55	20250401	200800	1000	1000	1000	1000	1000	0
56	20250401	200700	1000	1000	1000	1000	1000	0
57	20250401	200600	1000	1000	1000	1000	1000	0
58	20250401	200500	1000	1000	1000	1000	1000	0
59	20250401	200400	1000	1000	1000	1000	1000	0
60	20250401	200300	1000	1000	1000	1000	1000	0
61	20250401	200200	1000	1000	1000	1000	1000	0
62	20250401	200100	1000	1000	1000	1000	1000	1
63	20250401	200000	1000	1000	1000	1000	1000	0
64	20250401	195900	1000	1000	1000	1000	1000	0
65	20250401	195800	1000	1000	1000	1000	1000	0
66	20250401	195700	1000	1000	1000	1000	1000	0
67	20250401	195600	1000	1000	1000	1000	1000	0
68	20250401	195500	1000	1000	1000	1000	1000	0
69	20250401	195400	1000	1000	1000	1000	1000	0
70	20250401	195300	1000	1000	1000	1000	1000	0
71	20250401	195200	1000	1000	1000	1000	1000	0
72	20250401	195100	1000	1000	1000	1000	1000	0
73	20250401	195000	1000	1000	1000	1000	1000	0
74	20250401	194900	1000	1000	1000	1000	1000	0
75	20250401	194800	1000	1000	1000	1000	1000	0
76	20250401	194700	1000	1000	1000	1000	1000	0
77	20250401	194600	1000	1000	1000	1000	1000	0
78	20250401	194500	1000	1000	1000	1000	1000	0
79	20250401	194400	1000	1000	1000	1000	1000	0
80	20250401	194300	1000	1000	1000	1000	1000	0
81	20250401	194200	1000	1000	1000	1000	1000	0
82	20250401	194100	1000	1000	1000	1000	1000	0
83	20250401	194000	1000	1000	1000	1000	1000	0
84	20250401	193900	1000	1000	1000	1000	1000	0
85	20250401	193800	1000	1000	1000	1000	1000	0
86	20250401	193700	1000	1000	1000	1000	1000	0
87	20250401	193600	1000	1000	1000	1000	1000	0
88	20250401	193500	1000	1000	1000	1000	1000	0
89	20250401	193400	1000	1000	1000	1000	1000	0
90	20250401	193300	1000	1000	1000	1000	1000	0
91	20250401	193200	1000	1000	1000	1000	1000	0
92	20250401	193100	1000	1000	1000	1000	1000	1
93	20250401	193000	1000	1000	1000	1000	1000	0
94	20250401	192900	1000	1000	1000	1000	1000	0
95	20250401	192800	1000	1000	1000	1000	1000	0
96	20250401	192700	1000	1000	1000	1000	1000	0
97	20250401	192600	1000	1000	1000	1000	1000	0
98	20250401	192500	1000	1000	1000	1000	1000	0
99	20250401	192400	1000	1000	1000	1000	1000	0
100	20250401	192300	1000	1000	1000	1000	1000	0
101	20250401	192200	1000	1000	1000	1000	1000	0
102	20250401	192100	1000	1000	1000	1000	1000	0
103	20250401	192000	1000	1000	1000	1000	1000	0
104	20250401	191900	1000	1000	1000	1000	1000	0
105	20250401	191800	1000	1000	1000	1000	1000	0
106	20250401	191700	1000	1000	1000	1000	1000	0
107	20250401	191600	1000	1000	1000	1000	1000	0
108	20250401	191500	1000	1000	1000	1000	1000	0
109	20250401	191400	1000	1000	1000	1000	1000	0
110	20250401	191300	1000	1000	1000	1000	1000	0
111	20250401	191200	1000	1000	1000	1000	1000	0
112	20250401	191100	1000	1000	1000	1000	1000	0
113	20250401	191000	1000	1000	1000	1000	1000	0
114	20250401	190900	1000	1000	1000	1000	1000	0
115	20250401	190800	1000	1000	1000	1000	1000	0
116	20250401	190700	1000	1000	1000	1000	1000	0
117	20250401	190600	1000	1000	1000	1000	1000	0
118	20250401	190500	1000	1000	1000	1000	1000	0
119	20250401	190400	1000	1000	1000	1000	1000	0
120	20250401	190300	1000	1000	1000	1000	1000	0
121	20250401	190200	1000	1000	1000	1000	1000	0
122	20250401	190100	1000	1000	1000	1000	1000	1
123	20250401	190000	1000	1000	1000	1000	1000	0
124	20250401	185900	1000	1000	1000	1000	1000	0
125	20250401	185800	1000	1000	1000	1000	1000	0
126	20250401	185700	1000	1000	1000	1000	1000	0
127	20250401	185600	1000	1000	1000	1000	1000	0
128	20250401	185500	1000	1000	1000	1000	1000	0
129	20250401	185400	1000	1000	1000	1000	1000	0
130	20250401	185300	1000	1000	1000	1000	1000	0
131	20250401	185200	1000	1000	1000	1000	1000	0
132	20250401	185100	1000	1000	1000	1000	1000	0
133	20250401	185000	1000	1000	1000	1000	1000	0
134	20250401	184900	1000	1000	1000	1000	1000	0
135	20250401	184800	1000	1000	1000	1000	1000	0
136	20250401	184700	1000	1000	1000	1000	1000	0
137	20250401	184600	1000	1000	1000	1000	1000	0
138	20250401	184500	1000	1000	1000	1000	1000	0
139	20250401	184400	1000	1000	1000	1000	1000	0
140	20250401	184300	1000	1000	1000	1000	1000	0
141	20250401	184200	1000	1000	1000	1000	1000	0
142	20250401	184100	1000	1000	1000	1000	1000	0
143	20250401	184000	1000	1000	1000	1000	1000	0
144	20250401	183900	1000	1000	1000	1000	1000	0
145	20250401	183800	1000	1000	1000	1000	1000	0
146	20250401	183700	1000	1000	1000	1000	1000	0
147	20250401	183600	1000	1000	1000	1000	1000	0
148	20250401	183500	1000	1000	1000	1000	1000	0
149	20250401	183400	1000	1000	1000	1000	1000	0
150	20250401	183300	1000	1000	1000	1000	1000	0
151	20250401	183200	1000	1000	1000	1000	1000	0
152	20250401	183100	1000	1000	1000	1000	1000	1
153	20250401	183000	1000	1000	1000	1000	1000	0
154	20250401	182900	1000	1000	1000	1000	1000	0
155	20250401	182800	1000	1000	1000	1000	1000	0
156	20250401	182700	1000	1000	1000	1000	1000	0
157	20250401	182600	1000	1000	1000	1000	1000	0
158	20250401	182500	1000	1000	1000	1000	1000	0
159	20250401	182400	1000	1000	1000	1000	1000	0
160	20250401	182300	1000	1000	1000	1000	1000	0
161	20250401	182200	1000	1000	1000	1000	1000	0
162	20250401	182100	1000	1000	1000	1000	1000	0
163	20250401	182000	1000	1000	1000	1000	1000	0
164	20250401	181900	1000	1000	1000	1000	1000	0
165	20250401	181800	1000	1000	1000	1000	1000	0
166	20250401	181700	1000	1000	1000	1000	1000	0
167	20250401	181600	1000	1000	1000	1000	1000	0
168	20250401	181500	1000	1000	1000	1000	1000	0
169	20250401	181400	1000	1000	1000	1000	1000	0
170	20250401	181300	1000	1000	1000	1000	1000	0
171	20250401	181200	1000	1000	1000	1000	1000	0
172	20250401	181100	1000	1000	1000	1000	1000	0
173	20250401	181000	1000	1000	1000	1000	1000	0
174	20250401	180900	1000	1000	1000	1000	1000	0
175	20250401	180800	1000	1000	1000	1000	1000	0
176	20250401	180700	1000	1000	1000	1000	1000	0
177	20250401	180600	1000	1000	1000	1000	1000	0
178	20250401	180500	1000	1000	1000	1000	1000	0
179	20250401	180400	1000	1000	1000	1000	1000	0
180	20250401	180300	1000	1000	1000	1000	1000	0
181	20250401	180200	1000	1000	1000	1000	1000	0
182	20250401	180100	1000	1000	1000	1000	1000	1
183	20250401	180000	1000	1000	1000	1000	1000	0
184	20250401	175900	1000	1000	1000	1000	1000	0
185	20250401	175800	1000	1000	1000	1000	1000	0
186	20250401	175700	1000	1000	1000	1000	1000	0
187	20250401	175600	1000	1000	1000	1000	1000	0
188	20250401	175500	1000	1000	1000	1000	1000	0
189	20250401	175400	1000	1000	1000	1000	1000	0
190	20250401	175300	1000	1000	1000	1000	1000	0
191	20250401	175200	1000	1000	1000	1000	1000	0
192	20250401	175100	1000	1000	1000	1000	1000	0
193	20250401	175000	1000	1000	1000	1000	1000	0
194	20250401	174900	1000	1000	1000	1000	1000	0
195	20250401	174800	1000	1000	1000	1000	1000	0
196	20250401	174700	1000	1000	1000	1000	1000	0
197	20250401	174600	1000	1000	1000	1000	1000	0
198	20250401	174500	1000	1000	1000	1000	1000	0
199	20250401	174400	1000	1000	1000	1000	1000	0
200	20250401	174300	1000	1000	1000	1000	1000	0
201	20250401	174200	1000	1000	1000	1000	1000	0
202	20250401	174100	1000	1000	1000	1000	1000	0
203	20250401	174000	1000	1000	1000	1000	1000	0
204	20250401	173900	1000	1000	1000	1000	1000	0
205	20250401	173800	1000	1000	1000	1000	1000	0
206	20250401	173700	1000	1000	1000	1000	1000	0
207	20250401	173600	1000	1000	1000	1000	1000	0
208	20250401	173500	1000	1000	1000	1000	1000	0
209	20250401	173400	1000	1000	1000	1000	1000	0
210	20250401	173300	1000	1000	1000	1000	1000	0
211	20250401	173200	1000	1000	1000	1000	1000	0
212	20250401	173100	1000	1000	1000	1000	1000	1
213	20250401	173000	1000	1000	1000	1000	1000	0
214	20250401	172900	1000	1000	1000	1000	1000	0
215	20250401	172800	1000	1000	1000	1000	1000	0
216	20250401	172700	1000	1000	1000	1000	1000	0
217	20250401	172600	1000	1000	1000	1000	1000	0
218	20250401	172500	1000	1000	1000	1000	1000	0
219	20250401	172400	1000	1000	1000	1000	1000	0
220	20250401	172300	1000	1000	1000	1000	1000	0
221	20250401	172200	1000	1000	1000	1000	1000	0
222	20250401	172100	1000	1000	1000	1000	1000	0
223	20250401	172000	1000	1000	1000	1000	1000	0
224	20250401	171900	1000	1000	1000	1000	1000	0
225	20250401	171800	1000	1000	1000	1000	1000	0
226	20250401	171700	1000	1000	1000	1000	1000	0
227	20250401	171600	1000	1000	1000	1000	1000	0
228	20250401	171500	1000	1000	1000	1000	1000	0
229	20250401	171400	1000	1000	1000	1000	1000	0
230	20250401	171300	1000	1000	1000	1000	1000	0
231	20250401	171200	1000	1000	1000	1000	1000	0
232	20250401	171100	1000	1000	1000	1000	1000	0
233	20250401	171000	1000	1000	1000	1000	1000	0
234	20250401	170900	1000	1000	1000	1000	1000	0
235	20250401	170800	1000	1000	1000	1000	1000	0
236	20250401	170700	1000	1000	1000	1000	1000	0
237	20250401	170600	1000	1000	1000	1000	1000	0
238	20250401	170500	1000	1000	1000	1000	1000	0
239	20250401	170400	1000	1000	1000	1000	1000	0
240	20250401	170300	1000	1000	1000	1000	1000	0
241	20250401	170200	1000	1000	1000	1000	1000	0
242	20250401	170100	1000	1000	1000	1000	1000	1
243	20250401	170000	1000	1000	1000	1000	1000	0
244	20250401	165900	1000	1000	1000	1000	1000	0
245	20250401	165800	1000	1000	1000	1000	1000	0
246	20250401	165700	1000	1000	1000	1000	1000	0
247	20250401	165600	1000	1000	1000	1000	1000	0
248	20250401	165500	1000	1000	1000	1000	1000	0
249	20250401	165400	1000	1000	1000	1000	1000	0
250	20250401	165300	1000	1000	1000	1000	1000	0
251	20250401	165200	1000	1000	1000	1000	1000	0
252	20250401	165100	1000	1000	1000	1000	1000	0
253	20250401	165000	1000	1000	1000	1000	1000	0
254	20250401	164900	1000	1000	1000	1000	1000	0
255	20250401	164800	1000	1000	1000	1000	1000	0
256	20250401	164700	1000	1000	1000	1000	1000	0
257	20250401	164600	1000	1000	1000	1000	1000	0
258	20250401	164500	1000	1000	1000	1000	1000	0
259	20250401	164400	1000	1000	1000	1000	1000	0
260	20250401	164300	1000	1000	1000	1000	1000	0
261	20250401	164200	1000	1000	1000	1000	1000	0
262	20250401	164100	1000	1000	1000	1000	1000	0
263	20250401	164000	1000	1000	1000	1000	1000	0
264	20250401	163900	1000	1000	1000	1000	1000	0
265	20250401	163800	1000	1000	1000	1000	1000	0
266	20250401	163700	1000	1000	1000	1000	1000	0
267	20250401	163600	1000	1000	1000	1000	1000	0
268	20250401	163500	1000	1000	1000	1000	1000	0
269	20250401	163400	1000	1000	1000	1000	1000	0
270	20250401	163300	1000	1000	1000	1000	1000	0
271	20250401	163200	1000	1000	1000	1000	1000	0
272	20250401	163100	1000	1000	1000	1000	1000	1
273	20250401	163000	1000	1000	1000	1000	1000	0
274	20250401	162900	1000	1000	1000	1000	1000	0
275	20250401	162800	1000	1000	1000	1000	1000	0
276	20250401	162700	1000	1000	1000	1000	1000	0
277	20250401	162600	1000	1000	1000	1000	1000	0
278	20250401	162500	1000	1000	1000	1000	1000	0
279	20250401	162400	1000	1000	1000	1000	1000	0
280	20250401	162300	1000	1000	1000	1000	1000	0
281	20250401	162200	1000	1000	1000	1000	1000	0
282	20250401	162100	1000	1000	1000	1000	1000	0
283	20250401	162000	1000	1000	1000	1000	1000	0
284	20250401	161900	1000	1000	1000	1000	1000	0
285	20250401	161800	1000	1000	1000	1000	1000	0
286	20250401	161700	1000	1000	1000	1000	1000	0
287	20250401	161600	1000	1000	1000	1000	1000	0
288	20250401	161500	1000	1000	1000	1000	1000	0
289	20250401	161400	1000	1000	1000	1000	1000	0
290	20250401	161300	1000	1000	1000	1000	1000	0
291	20250401	161200	1000	1000	1000	1000	1000	0
292	20250401	161100	1000	1000	1000	1000	1000	0
293	20250401	161000	1000	1000	1000	1000	1000	0
294	20250401	160900	1000	1000	1000	1000	1000	0
295	20250401	160800	1000	1000	1000	1000	1000	0
296	20250401	160700	1000	1000	1000	1000	1000	0
297	20250401	160600	1000	1000	1000	1000	1000	0
298	20250401	160500	1000	1000	1000	1000	1000	0
299	20250401	160400	1000	1000	1000	1000	1000	0
300	20250401	160300	1000	1000	1000	1000	1000	0
301	20250401	160200	1000	1000	1000	1000	1000	0
302	20250401	160100	1000	1000	1000	1000	1000	1
303	20250401	160000	1000	1000	1000	1000	1000	0
304	20250401	155900	1000	1000	1000	1000	1000	0
305	20250401	155800	1000	1000	1000	1000	1000	0
306	20250401	155700	1000	1000	1000	1000	1000	0
307	20250401	155600	1000	1000	1000	1000	1000	0
308	20250401	155500	1000	1000	1000	1000	1000	0
309	20250401	155400	1000	1000	1000	1000	1000	0
310	20250401	155300	1000	1000	1000	1000	1000	0
311	20250401	155200	1000	1000	1000	1000	1000	0
312	20250401	155100	1000	1000	1000	1000	1000	0
313	20250401	155000	1000	1000	1000	1000	1000	0
314	20250401	154900	1000	1000	1000	1000	1000	0
315	20250401	154800	1000	1000	1000	1000	1000	0
316	20250401	154700	1000	1000	1000	1000	1000	0
317	20250401	154600	1000	1000	1000	1000	1000	0
318	20250401	154500	1000	1000	1000	1000	1000	0
319	20250401	154400	1000	1000	1000	1000	1000	0
320	20250401	154300	1000	1000	1000	1000	1000	0
321	20250401	154200	1000	1000	1000	1000	1000	0
322	20250401	154100	1000	1000	1000	1000	1000	0
323	20250401	154000	1000	1000	1000	1000	1000	0
324	20250401	153900	1000	1000	1000	1000	1000	0
325	20250401	153800	1000	1000	1000	1000	1000	0
326	20250401	153700	1000	1000	1000	1000	1000	0
327	20250401	153600	1000	1000	1000	1000	1000	0
328	20250401	153500	1000	1000	1000	1000	1000	0
329	20250401	153400	1000	1000	1000	1000	1000	0
330	20250401	153300	1000	1000	1000	1000	1000	0
331	20250401	153200	1000	1000	1000	1000	1000	0
332	20250401	153100	1000	1000	1000	1000	1000	1
333	20250401	153000	1000	1000	1000	1000	1000	0
334	20250401	152900	1000	1000	1000	1000	1000	0
335	20250401	152800	1000	1000	1000	1000	1000	0
336	20250401	152700	1000	1000	1000	1000	1000	0
337	20250401	152600	1000	1000	1000	1000	1000	0
338	20250401	152500	1000	1000	1000	1000	1000	0
339	20250401	152400	1000	1000	1000	1000	1000	0
340	20250401	152300	1000	1000	1000	1000	1000	0
341	20250401	152200	1000	1000	1000	1000	1000	0
342	20250401	152100	1000	1000	1000	1000	1000	0
343	20250401	152000	1000	1000	1000	1000	1000	0
344	20250401	151900	1000	1000	1000	1000	1000	0
345	20250401	151800	1000	1000	1000	1000	1000	0
346	20250401	151700	1000	1000	1000	1000	1000	0
347	20250401	151600	1000	1000	1000	1000	1000	0
348	20250401	151500	1000	1000	1000	1000	1000	0
349	20250401	151400	1000	1000	1000	1000	1000	0
350	20250401	151300	1000	1000	1000	1000	1000	0
351	20250401	151200	1000	1000	1000	1000	1000	0
352	20250401	151100	1000	1000	1000	1000	1000	0
353	20250401	151000	1000	1000	1000	1000	1000	0
354	20250401	150900	1000	1000	1000	1000	1000	0
355	20250401	150800	1000	1000	1000	1000	1000	0
356	20250401	150700	1000	1000	1000	1000	1000	0
357	20250401	150600	1000	1000	1000	1000	1000	0
358	20250401	150500	1000	1000	1000	1000	1000	0
359	20250401	150400	1000	1000	1000	1000	1000	0
360	20250401	150300	1000	1000	1000	1000	1000	0
361	20250401	150200	1000	1000	1000	1000	1000	0
362	20250401	150100	1000	1000	1000	1000	1000	0
363	20250401	150000	1000	1000	1000	1000	1000	0
364	20250401	145900	1000	1000	1000	1000	1000	0
365	20250401	145800	1000	1000	1000	1000	1000	0
366	20250401	145700	1000	1000	1000	1000	1000	0
367	20250401	145600	1000	1000	1000	1000	1000	0
368	20250401	145500	1000	1000	1000	1000	1000	0
369	20250401	145400	1000	1000	1000	1000	1000	0
370	20250401	145300	1000	1000	1000	1000	1000	0
371	20250401	145200	1000	1000	1000	1000	1000	0
372	20250401	145100	1000	1000	1000	1000	1000	0
373	20250401	145000	1000	1000	1000	1000	1000	0
374	20250401	144900	1000	1000	1000	1000	1000	0
375	20250401	144800	1000	1000	1000	1000	1000	0
376	20250401	144700	1000	1000	1000	1000	1000	0
377	20250401	144600	1000	1000	1000	1000	1000	0
378	20250401	144500	1000	1000	1000	1000	1000	0
379	20250401	144400	1000	1000	1000	1000	1000	0
380	20250401	144300	1000	1000	1000	1000	1000	0
381	20250401	144200	1000	1000	1000	1000	1000	0
382	20250401	144100	1000	1000	1000	1000	1000	0
383	20250401	144000	1000	1000	1000	1000	1000	0
384	20250401	143900	1000	1000	1000	1000	1000	0
385	20250401	143800	1000	1000	1000	1000	1000	0
386	20250401	143700	1000	1000	1000	1000	1000	0
387	20250401	143600	1000	1000	1000	1000	1000	0
388	20250401	143500	1000	1000	1000	1000	1000	0
389	20250401	143400	1000	1000	1000	1000	1000	0
390	20250401	143300	1000	1000	1000	1000	1000	0
391	20250401	143200	1000	1000	1000	1000	1000	0
392	20250401	143100	1000	1000	1000	1000	1000	0
393	20250401	143000	1000	1000	1000	1000	1000	0
394	20250401	142900	1000	1000	1000	1000	1000	0
395	20250401	142800	1000	1000	1000	1000	1000	0
396	20250401	142700	1000	1000	1000	1000	1000	0
397	20250401	142600	1000	1000	1000	1000	1000	0
398	20250401	142500	1000	1000	1000	1000	1000	0
399	20250401	142400	1000	1000	1000	1000	1000	0
400	20250401	142300	1000	1000	1000	1000	1000	0
401	20250401	142200	1000	1000	1000	1000	1000	0
402	20250401	142100	1000	1000	1000	1000	1000	0
403	20250401	142000	1000	1000	1000	1000	1000	0
404	20250401	141900	1000	1000	1000	1000	1000	0
405	20250401	141800	1000	1000	1000	1000	1000	0
406	20250401	141700	1000	1000	1000	1000	1000	0
407	20250401	141600	1000	1000	1000	1000	1000	0
408	20250401	141500	1000	1000	1000	1000	1000	0
409	20250401	141400	1000	1000	1000	1000	1000	0
410	20250401	141300	1000	1000	1000	1000	1000	0
411	20250401	141200	1000	1000	1000	1000	1000	0
412	20250401	141100	1000	1000	1000	1000	1000	0
413	20250401	141000	1000	1000	1000	1000	1000	0
414	20250401	140900	1000	1000	1000	1000	1000	0
415	20250401	140800	1000	1000	1000	1000	1000	0
416	20250401	140700	1000	1000	1000	1000	1000	0
417	20250401	140600	1000	1000	1000	1000	1000	0
418	20250401	140500	1000	1000	1000	1000	1000	0
419	20250401	140400	1000	1000	1000	1000	1000	0
420	20250401	140300	1000	1000	1000	1000	1000	0
421	20250401	140200	1000	1000	1000	1000	1000	0
422	20250401	140100	1000	1000	1000	1000	1000	0
423	20250401	140000	1000	1000	1000	1000	1000	0
424	20250401	135900	1000	1000	1000	1000	1000	0
425	20250401	135800	1000	1000	1000	1000	1000	0
426	20250401	135700	1000	1000	1000	1000	1000	0
427	20250401	135600	1000	1000	1000	1000	1000	0
428	20250401	135500	1000	1000	1000	1000	1000	0
429	20250401	135400	1000	1000	1000	1000	1000	0
430	20250401	135300	1000	1000	1000	1000	1000	0
431	20250401	135200	1000	1000	1000	1000	1000	0
432	20250401	135100	1000	1000	1000	1000	1000	0
433	20250401	135000	1000	1000	1000	1000	1000	0
434	20250401	134900	1000	1000	1000	1000	1000	0
435	20250401	134800	1000	1000	1000	1000	1000	0
436	20250401	134700	1000	1000	1000	1000	1000	0
437	20250401	134600	1000	1000	1000	1000	1000	0
438	20250401	134500	1000	1000	1000	1000	1000	0
439	20250401	134400	1000	1000	1000	1000	1000	0
440	20250401	134300	1000	1000	1000	1000	1000	0
441	20250401	134200	1000	1000	1000	1000	1000	0
442	20250401	134100	1000	1000	1000	1000	1000	0
443	20250401	134000	1000	1000	1000	1000	1000	0
444	20250401	133900	1000	1000	1000	1000	1000	0
445	20250401	133800	1000	1000	1000	1000	1000	0
446	20250401	133700	1000	1000	1000	1000	1000	0
447	20250401	133600	1000	1000	1000	1000	1000	0
448	20250401	133500	1000	1000	1000	1000	1000	0
449	20250401	133400	1000	1000	1000	1000	1000	0
450	20250401	133300	1000	1000	1000	1000	1000	0
451	20250401	133200	1000	1000	1000	1000	1000	0
452	20250401	133100	1000	1000	1000	1000	1000	0
453	20250401	133000	1000	1000	1000	1000	1000	0
454	20250401	132900	1000	1000	1000	1000	1000	0
455	20250401	132800	1000	1000	1000	1000	1000	0
456	20250401	132700	1000	1000	1000	1000	1000	0
457	20250401	132600	1000	1000	1000	1000	1000	0
458	20250401	132500	1000	1000	1000	1000	1000	0
459	20250401	132400	1000	1000	1000	1000	1000	0
460	20250401	132300	1000	1000	1000	1000	1000	0
461	20250401	132200	1000	1000	1000	1000	1000	0
462	20250401	132100	1000	1000	1000	1000	1000	0
463	20250401	132000	1000	1000	1000	1000	1000	0
464	20250401	131900	1000	1000	1000	1000	1000	0
465	20250401	131800	1000	1000	1000	1000	1000	0
466	20250401	131700	1000	1000	1000	1000	1000	0
467	20250401	131600	1000	1000	1000	1000	1000	0
468	20250401	131500	1000	1000	1000	1000	1000	0
469	20250401	131400	1000	1000	1000	1000	1000	0
470	20250401	131300	1000	1000	1000	1000	1000	0
471	20250401	131200	1000	1000	1000	1000	1000	0
472	20250401	131100	1000	1000	1000	1000	1000	0
473	20250401	131000	1000	1000	1000	1000	1000	0
474	20250401	130900	1000	1000	1000	1000	1000	0
475	20250401	130800	1000	1000	1000	1000	1000	0
476	20250401	130700	1000	1000	1000	1000	1000	0
477	20250401	130600	1000	1000	1000	1000	1000	0
478	20250401	130500	1000	1000	1000	1000	1000	0
479	20250401	130400	1000	1000	1000	1000	1000	0
480	20250401	130300	1000	1000	1000	1000	1000	0
481	20250401	130200	1000	1000	1000	1000	1000	0
482	20250401	130100	1000	1000	1000	1000	1000	0
483	20250401	130000	1000	1000	1000	1000	1000	0
484	20250401	125900	1000	1000	1000	1000	1000	0
485	20250401	125800	1000	1000	1000	1000	1000	0
486	20250401	125700	1000	1000	1000	1000	1000	0
487	20250401	125600	1000	1000	1000	1000	1000	0
488	20250401	125500	1000	1000	1000	1000	1000	0
489	20250401	125400	1000	1000	1000	1000	1000	0
490	20250401	125300	1000	1000	1000	1000	1000	0
491	20250401	125200	1000	1000	1000	1000	1000	0
492	20250401	125100	1000	1000	1000	1000	1000	0
493	20250401	125000	1000	1000	1000	1000	1000	0
494	20250401	124900	1000	1000	1000	1000	1000	0
495	20250401	124800	1000	1000	1000	1000	1000	0
496	20250401	124700	1000	1000	1000	1000	1000	0
497	20250401	124600	1000	1000	1000	1000	1000	0
498	20250401	124500	1000	1000	1000	1000	1000	0
499	20250401	124400	1000	1000	1000	1000	1000	0
500	20250401	124300	1000	1000	1000	1000	1000	0
501	20250401	124200	1000	1000	1000	1000	1000	0
502	20250401	124100	1000	1000	1000	1000	1000	0
503	20250401	124000	1000	1000	1000	1000	1000	0
504	20250401	123900	1000	1000	1000	1000	1000	0
505	20250401	123800	1000	1000	1000	1000	1000	0
506	20250401	123700	1000	1000	1000	1000	1000	0
507	20250401	123600	1000	1000	1000	1000	1000	0
508	20250401	123500	1000	1000	1000	1000	1000	0
509	20250401	123400	1000	1000	1000	1000	1000	0
510	20250401	123300	1000	1000	1000	1000	1000	0
511	20250401	123200	1000	1000	1000	1000	1000	0
512	20250401	123100	1000	1000	1000	1000	1000	0
513	20250401	123000	1000	1000	1000	1000	1000	0
514	20250401	122900	1000	1000	1000	1000	1000	0
515	20250401	122800	1000	1000	1000	1000	1000	0
516	20250401	122700	1000	1000	1000	1000	1000	0
517	20250401	122600	1000	1000	1000	1000	1000	0
518	20250401	122500	1000	1000	1000	1000	1000	0
519	20250401	122400	1000	1000	1000	1000	1000	0
520	20250401	122300	1000	1000	1000	1000	1000	0
521	20250401	122200	1000	1000	1000	1000	1000	0
522	20250401	122100	1000	1000	1000	1000	1000	0
523	20250401	122000	1000	1000	1000	1000	1000	0
524	20250401	121900	1000	1000	1000	1000	1000	0
525	20250401	121800	1000	1000	1000	1000	1000	0
526	20250401	121700	1000	1000	1000	1000	1000	0
527	20250401	121600	1000	1000	1000	1000	1000	0
528	20250401	121500	1000	1000	1000	1000	1000	0
529	20250401	121400	1000	1000	1000	1000	1000	0
530	20250401	121300	1000	1000	1000	1000	1000	0
531	20250401	121200	1000	1000	1000	1000	1000	0
532	20250401	121100	1000	1000	1000	1000	1000	0
533	20250401	121000	1000	1000	1000	1000	1000	0
534	20250401	120900	1000	1000	1000	1000	1000	0
535	20250401	120800	1000	1000	1000	1000	1000	0
536	20250401	120700	1000	1000	1000	1000	1000	0
537	20250401	120600	1000	1000	1000	1000	1000	0
538	20250401	120500	1000	1000	1000	1000	1000	0
539	20250401	120400	1000	1000	1000	1000	1000	0
540	20250401	120300	1000	1000	1000	1000	1000	0
541	20250401	120200	1000	1000	1000	1000	1000	0
542	20250401	120100	1000	1000	1000	1000	1000	0
543	20250401	120000	1000	1000	1000	1000	1000	0
544	20250401	115900	1000	1000	1000	1000	1000	0
545	20250401	115800	1000	1000	1000	1000	1000	0
546	20250401	115700	1000	1000	1000	1000	1000	0
547	20250401	115600	1000	1000	1000	1000	1000	0
548	20250401	115500	1000	1000	1000	1000	1000	0
549	20250401	115400	1000	1000	1000	1000	1000	0
550	20250401	115300	1000	1000	1000	1000	1000	0
551	20250401	115200	1000	1000	1000	1000	1000	0
552	20250401	115100	1000	1000	1000	1000	1000	0
553	20250401	115000	1000	1000	1000	1000	1000	0
554	20250401	114900	1000	1000	1000	1000	1000	0
555	20250401	114800	1000	1000	1000	1000	1000	0
556	20250401	114700	1000	1000	1000	1000	1000	0
557	20250401	114600	1000	1000	1000	1000	1000	0
558	20250401	114500	1000	1000	1000	1000	1000	0
559	20250401	114400	1000	1000	1000	1000	1000	0
560	20250401	114300	1000	1000	1000	1000	1000	0
561	20250401	114200	1000	1000	1000	1000	1000	0
562	20250401	114100	1000	1000	1000	1000	1000	0
563	20250401	114000	1000	1000	1000	1000	1000	0
564	20250401	113900	1000	1000	1000	1000	1000	0
565	20250401	113800	1000	1000	1000	1000	1000	0
566	20250401	113700	1000	1000	1000	1000	1000	0
567	20250401	113600	1000	1000	1000	1000	1000	0
568	20250401	113500	1000	1000	1000	1000	1000	0
569	20250401	113400	1000	1000	1000	1000	1000	0
570	20250401	113300	1000	1000	1000	1000	1000	0
571	20250401	113200	1000	1000	1000	1000	1000	0
572	20250401	113100	1000	1000	1000	1000	1000	0
573	20250401	113000	1000	1000	1000	1000	1000	0
574	20250401	112900	1000	1000	1000	1000	1000	0
575	20250401	112800	1000	1000	1000	1000	1000	0
576	20250401	112700	1000	1000	1000	1000	1000	0
577	20250401	112600	1000	1000	1000	1000	1000	0
578	20250401	112500	1000	1000	1000	1000	1000	0
579	20250401	112400	1000	1000	1000	1000	1000	0
580	20250401	112300	1000	1000	1000	1000	1000	0
581	20250401	112200	1000	1000	1000	1000	1000	0
582	20250401	112100	1000	1000	1000	1000	1000	0
583	20250401	112000	1000	1000	1000	1000	1000	0
584	20250401	111900	1000	1000	1000	1000	1000	0
585	20250401	111800	1000	1000	1000	1000	1000	0
586	20250401	111700	1000	1000	1000	1000	1000	0
587	20250401	111600	1000	1000	1000	1000	1000	0
588	20250401	111500	1000	1000	1000	1000	1000	0
589	20250401	111400	1000	1000	1000	1000	1000	0
590	20250401	111300	1000	1000	1000	1000	1000	0
591	20250401	111200	1000	1000	1000	1000	1000	0
592	20250401	111100	1000	1000	1000	1000	1000	0
593	20250401	111000	1000	1000	1000	1000	1000	0
594	20250401	110900	1000	1000	1000	1000	1000	0
595	20250401	110800	1000	1000	1000	1000	1000	0
596	20250401	110700	1000	1000	1000	1000	1000	0
597	20250401	110600	1000	1000	1000	1000	1000	0
598	20250401	110500	1000	1000	1000	1000	1000	0
599	20250401	110400	1000	1000	1000	1000	1000	0
600	20250401	110300	1000	1000	1000	1000	1000	0
601	20250401	110200	1000	1000	1000	1000	1000	0
602	20250401	110100	1000	1000	1000	1000	1000	0
603	20250401	110000	1000	1000	1000	1000	1000	0
604	20250401	105900	1000	1000	1000	1000	1000	0
605	20250401	105800	1000	1000	1000	1000	1000	0
606	20250401	105700	1000	1000	1000	1000	1000	0
607	20250401	105600	1000	1000	1000	1000	1000	0
608	20250401	105500	1000	1000	1000	1000	1000	0
609	20250401	105400	1000	1000	1000	1000	1000	0
610	20250401	105300	1000	1000	1000	1000	1000	0
611	20250401	105200	1000	1000	1000	1000	1000	0
612	20250401	105100	1000	1000	1000	1000	1000	0
613	20250401	105000	1000	1000	1000	1000	1000	0
614	20250401	104900	1000	1000	1000	1000	1000	0
615	20250401	104800	1000	1000	1000	1000	1000	0
616	20250401	104700	1000	1000	1000	1000	1000	0
617	20250401	104600	1000	1000	1000	1000	1000	0
618	20250401	104500	1000	1000	1000	1000	1000	0
619	20250401	104400	1000	1000	1000	1000	1000	0
620	20250401	104300	1000	1000	1000	1000	1000	0
621	20250401	104200	1000	1000	1000	1000	1000	0
622	20250401	104100	1000	1000	1000	1000	1000	0
623	20250401	104000	1000	1000	1000	1000	1000	0
624	20250401	103900	1000	1000	1000	1000	1000	0
625	20250401	103800	1000	1000	1000	1000	1000	0
626	20250401	103700	1000	1000	1000	1000	1000	0
627	20250401	103600	1000	1000	1000	1000	1000	0
628	20250401	103500	1000	1000	1000	1000	1000	0
629	20250401	103400	1000	1000	1000	1000	1000	0
630	20250401	103300	1000	1000	1000	1000	1000	0
631	20250401	103200	1000	1000	1000	1000	1000	0
632	20250401	103100	1000	1000	1000	1000	1000	0
633	20250401	103000	1000	1000	1000	1000	1000	0
634	20250401	102900	1000	1000	1000	1000	1000	0
635	20250401	102800	1000	1000	1000	1000	1000	0
636	20250401	102700	1000	1000	1000	1000	1000	0
637	20250401	102600	1000	1000	1000	1000	1000	0
638	20250401	102500	1000	1000	1000	1000	1000	0
639	20250401	102400	1000	1000	1000	1000	1000	0
640	20250401	102300	1000	1000	1000	1000	1000	0
641	20250401	102200	1000	1000	1000	1000	1000	0
642	20250401	102100	1000	1000	1000	1000	1000	0
643	20250401	102000	1000	1000	1000	1000	1000	0
644	20250401	101900	1000	1000	1000	1000	1000	0
645	20250401	101800	1000	1000	1000	1000	1000	0
646	20250401	101700	1000	1000	1000	1000	1000	0
647	20250401	101600	1000	1000	1000	1000	1000	0
648	20250401	101500	1000	1000	1000	1000	1000	0
649	20250401	101400	1000	1000	1000	1000	1000	0
650	20250401	101300	1000	1000	1000	1000	1000	0
651	20250401	101200	1000	1000	1000	1000	1000	0
652	20250401	101100	1000	1000	1000	1000	1000	0
653	20250401	101000	1000	1000	1000	1000	1000	0
654	20250401	100900	1000	1000	1000	1000	1000	0
655	20250401	100800	1000	1000	1000	1000	1000	0
656	20250401	100700	1000	1000	1000	1000	1000	0
657	20250401	100600	1000	1000	1000	1000	1000	0
658	20250401	100500	1000	1000	1000	1000	1000	0
659	20250401	100400	1000	1000	1000	1000	1000	0
660	20250401	100300	1000	1000	1000	1000	1000	0
661	20250401	100200	1000	1000	1000	1000	1000	0
662	20250401	100100	1000	1000	1000	1000	1000	0
663	20250401	100000	1000	1000	1000	1000	1000	0
664	20250401	095900	1000	1000	1000	1000	1000	1
665	20250401	095800	0	1000	1000	1000	1000	0
666	20250401	095700	0	1000	1000	1000	1000	0
667	20250401	095600	0	1000	1000	1000	1000	0
668	20250401	095500	0	1000	1000	1000	1000	0
669	20250401	095400	0	1000	1000	1000	1000	0
670	20250401	095300	0	1000	1000	1000	1000	0
671	20250401	095200	0	1000	1000	1000	1000	0
672	20250401	095100	0	1000	1000	1000	1000	0
673	20250401	095000	0	1000	1000	1000	1000	0
674	20250401	094900	0	1000	1000	1000	1000	0
675	20250401	094800	0	1000	1000	1000	1000	0
676	20250401	094700	0	1000	1000	1000	1000	0
677	20250401	094600	0	1000	1000	1000	1000	0
678	20250401	094500	0	1000	1000	1000	1000	0
679	20250401	094400	0	1000	1000	1000	1000	0
680	20250401	094300	0	1000	1000	1000	1000	0
681	20250401	094200	0	1000	1000	1000	1000	0
682	20250401	094100	0	1000	1000	1000	1000	0
683	20250401	094000	0	1000	1000	1000	1000	0
684	20250401	093900	0	1000	1000	1000	1000	0
685	20250401	093800	0	1000	1000	1000	1000	0
686	20250401	093700	0	1000	1000	1000	1000	0
687	20250401	093600	0	1000	1000	1000	1000	0
688	20250401	093500	0	1000	1000	1000	1000	0
689	20250401	093400	0	1000	1000	1000	1000	0
690	20250401	093300	0	1000	1000	1000	1000	0
691	20250401	093200	0	1000	1000	1000	1000	0
692	20250401	093100	0	1000	1000	1000	1000	0
693	20250401	093000	0	1000	1000	1000	1000	0
694	20250401	092900	0	1000	1000	1000	1000	0
695	20250401	092800	0	1000	1000	1000	1000	0
696	20250401	092700	0	1000	1000	1000	1000	0
697	20250401	092600	0	1000	1000	1000	1000	0
698	20250401	092500	0	1000	1000	1000	1000	0
699	20250401	092400	0	1000	1000	1000	1000	0
700	20250401	092300	0	1000	1000	1000	1000	0
701	20250401	092200	0	1000	1000	1000	1000	0
702	20250401	092100	0	1000	1000	1000	1000	0
703	20250401	092000	0	1000	1000	1000	1000	0
704	20250401	091900	0	1000	1000	1000	1000	0
705	20250401	091800	0	1000	1000	1000	1000	0
706	20250401	091700	0	1000	1000	1000	1000	0
707	20250401	091600	0	1000	1000	1000	1000	0
708	20250401	091500	0	1000	1000	1000	1000	0
709	20250401	091400	0	1000	1000	1000	1000	0
710	20250401	091300	0	1000	1000	1000	1000	0
711	20250401	091200	0	1000	1000	1000	1000	0
712	20250401	091100	0	1000	1000	1000	1000	0
713	20250401	091000	0	1000	1000	1000	1000	0
714	20250401	090900	0	1000	1000	1000	1000	0
715	20250401	090800	0	1000	1000	1000	1000	0
716	20250401	090700	0	1000	1000	1000	1000	0
717	20250401	090600	0	1000	1000	1000	1000	0
718	20250401	090500	0	1000	1000	1000	1000	0
719	20250401	090400	0	1000	1000	1000	1000	0
720	20250401	090300	0	1000	1000	1000	1000	0
721	20250401	090200	0	1000	1000	1000	1000	0
722	20250401	090100	0	1000	1000	1000	1000	0
723	20250401	090000	0	1000	1000	1000	1000	0