KissMeData/236030/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	203000	20981	999	999	999	999	15
3	20250407	202900	20981	999	999	999	999	0
4	20250407	202800	20981	999	999	999	999	0
5	20250407	202700	20981	999	999	999	999	0
6	20250407	202600	20981	999	999	999	999	0
7	20250407	202500	20981	999	999	999	999	0
8	20250407	202400	20981	999	999	999	999	0
9	20250407	202300	20981	999	999	999	999	0
10	20250407	202200	20981	999	999	999	999	0
11	20250407	202100	20981	999	999	999	999	0
12	20250407	202000	20981	999	999	999	999	0
13	20250407	201900	20981	999	999	999	999	0
14	20250407	201800	20981	999	999	999	999	0
15	20250407	201700	20981	999	999	999	999	0
16	20250407	201600	20981	999	999	999	999	0
17	20250407	201500	20981	999	999	999	999	0
18	20250407	201400	20981	999	999	999	999	0
19	20250407	201300	20981	999	999	999	999	0
20	20250407	201200	20981	999	999	999	999	0
21	20250407	201100	20981	999	999	999	999	0
22	20250407	201000	20981	999	999	999	999	0
23	20250407	200900	20981	999	999	999	999	0
24	20250407	200800	20981	999	999	999	999	0
25	20250407	200700	20981	999	999	999	999	0
26	20250407	200600	20981	999	999	999	999	0
27	20250407	200500	20981	999	999	999	999	0
28	20250407	200400	20981	999	999	999	999	0
29	20250407	200300	20981	999	999	999	999	0
30	20250407	200200	20981	999	999	999	999	0
31	20250407	200100	20981	999	999	999	999	0
32	20250407	200000	20981	999	999	999	999	15
33	20250407	195900	20981	999	999	999	999	0
34	20250407	195800	20981	999	999	999	999	0
35	20250407	195700	20981	999	999	999	999	0
36	20250407	195600	20981	999	999	999	999	0
37	20250407	195500	20981	999	999	999	999	0
38	20250407	195400	20981	999	999	999	999	0
39	20250407	195300	20981	999	999	999	999	0
40	20250407	195200	20981	999	999	999	999	0
41	20250407	195100	20981	999	999	999	999	0
42	20250407	195000	20981	999	999	999	999	0
43	20250407	194900	20981	999	999	999	999	0
44	20250407	194800	20981	999	999	999	999	0
45	20250407	194700	20981	999	999	999	999	0
46	20250407	194600	20981	999	999	999	999	0
47	20250407	194500	20981	999	999	999	999	0
48	20250407	194400	20981	999	999	999	999	0
49	20250407	194300	20981	999	999	999	999	0
50	20250407	194200	20981	999	999	999	999	0
51	20250407	194100	20981	999	999	999	999	0
52	20250407	194000	20981	999	999	999	999	0
53	20250407	193900	20981	999	999	999	999	0
54	20250407	193800	20981	999	999	999	999	0
55	20250407	193700	20981	999	999	999	999	0
56	20250407	193600	20981	999	999	999	999	0
57	20250407	193500	20981	999	999	999	999	0
58	20250407	193400	20981	999	999	999	999	0
59	20250407	193300	20981	999	999	999	999	0
60	20250407	193200	20981	999	999	999	999	0
61	20250407	193100	20981	999	999	999	999	0
62	20250407	193000	20981	999	999	999	999	15
63	20250407	192900	20981	999	999	999	999	0
64	20250407	192800	20981	999	999	999	999	0
65	20250407	192700	20981	999	999	999	999	0
66	20250407	192600	20981	999	999	999	999	0
67	20250407	192500	20981	999	999	999	999	0
68	20250407	192400	20981	999	999	999	999	0
69	20250407	192300	20981	999	999	999	999	0
70	20250407	192200	20981	999	999	999	999	0
71	20250407	192100	20981	999	999	999	999	0
72	20250407	192000	20981	999	999	999	999	0
73	20250407	191900	20981	999	999	999	999	0
74	20250407	191800	20981	999	999	999	999	0
75	20250407	191700	20981	999	999	999	999	0
76	20250407	191600	20981	999	999	999	999	0
77	20250407	191500	20981	999	999	999	999	0
78	20250407	191400	20981	999	999	999	999	0
79	20250407	191300	20981	999	999	999	999	0
80	20250407	191200	20981	999	999	999	999	0
81	20250407	191100	20981	999	999	999	999	0
82	20250407	191000	20981	999	999	999	999	0
83	20250407	190900	20981	999	999	999	999	0
84	20250407	190800	20981	999	999	999	999	0
85	20250407	190700	20981	999	999	999	999	0
86	20250407	190600	20981	999	999	999	999	0
87	20250407	190500	20981	999	999	999	999	0
88	20250407	190400	20981	999	999	999	999	0
89	20250407	190300	20981	999	999	999	999	0
90	20250407	190200	20981	999	999	999	999	0
91	20250407	190100	20981	999	999	999	999	0
92	20250407	190000	20981	999	999	999	999	15
93	20250407	185900	20981	999	999	999	999	0
94	20250407	185800	20981	999	999	999	999	0
95	20250407	185700	20981	999	999	999	999	0
96	20250407	185600	20981	999	999	999	999	0
97	20250407	185500	20981	999	999	999	999	0
98	20250407	185400	20981	999	999	999	999	0
99	20250407	185300	20981	999	999	999	999	0
100	20250407	185200	20981	999	999	999	999	0
101	20250407	185100	20981	999	999	999	999	0
102	20250407	185000	20981	999	999	999	999	0
103	20250407	184900	20981	999	999	999	999	0
104	20250407	184800	20981	999	999	999	999	0
105	20250407	184700	20981	999	999	999	999	0
106	20250407	184600	20981	999	999	999	999	0
107	20250407	184500	20981	999	999	999	999	0
108	20250407	184400	20981	999	999	999	999	0
109	20250407	184300	20981	999	999	999	999	0
110	20250407	184200	20981	999	999	999	999	0
111	20250407	184100	20981	999	999	999	999	0
112	20250407	184000	20981	999	999	999	999	0
113	20250407	183900	20981	999	999	999	999	0
114	20250407	183800	20981	999	999	999	999	0
115	20250407	183700	20981	999	999	999	999	0
116	20250407	183600	20981	999	999	999	999	0
117	20250407	183500	20981	999	999	999	999	0
118	20250407	183400	20981	999	999	999	999	0
119	20250407	183300	20981	999	999	999	999	0
120	20250407	183200	20981	999	999	999	999	0
121	20250407	183100	20981	999	999	999	999	0
122	20250407	183000	20981	999	999	999	999	15
123	20250407	182900	20981	999	999	999	999	0
124	20250407	182800	20981	999	999	999	999	0
125	20250407	182700	20981	999	999	999	999	0
126	20250407	182600	20981	999	999	999	999	0
127	20250407	182500	20981	999	999	999	999	0
128	20250407	182400	20981	999	999	999	999	0
129	20250407	182300	20981	999	999	999	999	0
130	20250407	182200	20981	999	999	999	999	0
131	20250407	182100	20981	999	999	999	999	0
132	20250407	182000	20981	999	999	999	999	0
133	20250407	181900	20981	999	999	999	999	0
134	20250407	181800	20981	999	999	999	999	0
135	20250407	181700	20981	999	999	999	999	0
136	20250407	181600	20981	999	999	999	999	0
137	20250407	181500	20981	999	999	999	999	0
138	20250407	181400	20981	999	999	999	999	0
139	20250407	181300	20981	999	999	999	999	0
140	20250407	181200	20981	999	999	999	999	0
141	20250407	181100	20981	999	999	999	999	0
142	20250407	181000	20981	999	999	999	999	0
143	20250407	180900	20981	999	999	999	999	0
144	20250407	180800	20981	999	999	999	999	0
145	20250407	180700	20981	999	999	999	999	0
146	20250407	180600	20981	999	999	999	999	0
147	20250407	180500	20981	999	999	999	999	0
148	20250407	180400	20981	999	999	999	999	0
149	20250407	180300	20981	999	999	999	999	0
150	20250407	180200	20981	999	999	999	999	0
151	20250407	180100	20981	999	999	999	999	0
152	20250407	180000	20981	999	999	999	999	15
153	20250407	175900	20981	999	999	999	999	0
154	20250407	175800	20981	999	999	999	999	0
155	20250407	175700	20981	999	999	999	999	0
156	20250407	175600	20981	999	999	999	999	0
157	20250407	175500	20981	999	999	999	999	0
158	20250407	175400	20981	999	999	999	999	0
159	20250407	175300	20981	999	999	999	999	0
160	20250407	175200	20981	999	999	999	999	0
161	20250407	175100	20981	999	999	999	999	0
162	20250407	175000	20981	999	999	999	999	0
163	20250407	174900	20981	999	999	999	999	0
164	20250407	174800	20981	999	999	999	999	0
165	20250407	174700	20981	999	999	999	999	0
166	20250407	174600	20981	999	999	999	999	0
167	20250407	174500	20981	999	999	999	999	0
168	20250407	174400	20981	999	999	999	999	0
169	20250407	174300	20981	999	999	999	999	0
170	20250407	174200	20981	999	999	999	999	0
171	20250407	174100	20981	999	999	999	999	0
172	20250407	174000	20981	999	999	999	999	0
173	20250407	173900	20981	999	999	999	999	0
174	20250407	173800	20981	999	999	999	999	0
175	20250407	173700	20981	999	999	999	999	0
176	20250407	173600	20981	999	999	999	999	0
177	20250407	173500	20981	999	999	999	999	0
178	20250407	173400	20981	999	999	999	999	0
179	20250407	173300	20981	999	999	999	999	0
180	20250407	173200	20981	999	999	999	999	0
181	20250407	173100	20981	999	999	999	999	0
182	20250407	173000	20981	999	999	999	999	15
183	20250407	172900	20981	999	999	999	999	0
184	20250407	172800	20981	999	999	999	999	0
185	20250407	172700	20981	999	999	999	999	0
186	20250407	172600	20981	999	999	999	999	0
187	20250407	172500	20981	999	999	999	999	0
188	20250407	172400	20981	999	999	999	999	0
189	20250407	172300	20981	999	999	999	999	0
190	20250407	172200	20981	999	999	999	999	0
191	20250407	172100	20981	999	999	999	999	0
192	20250407	172000	20981	999	999	999	999	0
193	20250407	171900	20981	999	999	999	999	0
194	20250407	171800	20981	999	999	999	999	0
195	20250407	171700	20981	999	999	999	999	0
196	20250407	171600	20981	999	999	999	999	0
197	20250407	171500	20981	999	999	999	999	0
198	20250407	171400	20981	999	999	999	999	0
199	20250407	171300	20981	999	999	999	999	0
200	20250407	171200	20981	999	999	999	999	0
201	20250407	171100	20981	999	999	999	999	0
202	20250407	171000	20981	999	999	999	999	0
203	20250407	170900	20981	999	999	999	999	0
204	20250407	170800	20981	999	999	999	999	0
205	20250407	170700	20981	999	999	999	999	0
206	20250407	170600	20981	999	999	999	999	0
207	20250407	170500	20981	999	999	999	999	0
208	20250407	170400	20981	999	999	999	999	0
209	20250407	170300	20981	999	999	999	999	0
210	20250407	170200	20981	999	999	999	999	0
211	20250407	170100	20981	999	999	999	999	0
212	20250407	170000	20981	999	999	999	999	15
213	20250407	165900	20981	999	999	999	999	0
214	20250407	165800	20981	999	999	999	999	0
215	20250407	165700	20981	999	999	999	999	0
216	20250407	165600	20981	999	999	999	999	0
217	20250407	165500	20981	999	999	999	999	0
218	20250407	165400	20981	999	999	999	999	0
219	20250407	165300	20981	999	999	999	999	0
220	20250407	165200	20981	999	999	999	999	0
221	20250407	165100	20981	999	999	999	999	0
222	20250407	165000	20981	999	999	999	999	0
223	20250407	164900	20981	999	999	999	999	0
224	20250407	164800	20981	999	999	999	999	0
225	20250407	164700	20981	999	999	999	999	0
226	20250407	164600	20981	999	999	999	999	0
227	20250407	164500	20981	999	999	999	999	0
228	20250407	164400	20981	999	999	999	999	0
229	20250407	164300	20981	999	999	999	999	0
230	20250407	164200	20981	999	999	999	999	0
231	20250407	164100	20981	999	999	999	999	0
232	20250407	164000	20981	999	999	999	999	0
233	20250407	163900	20981	999	999	999	999	0
234	20250407	163800	20981	999	999	999	999	0
235	20250407	163700	20981	999	999	999	999	0
236	20250407	163600	20981	999	999	999	999	0
237	20250407	163500	20981	999	999	999	999	0
238	20250407	163400	20981	999	999	999	999	0
239	20250407	163300	20981	999	999	999	999	0
240	20250407	163200	20981	999	999	999	999	0
241	20250407	163100	20981	999	999	999	999	0
242	20250407	163000	20981	999	999	999	999	15
243	20250407	162900	20981	999	999	999	999	0
244	20250407	162800	20981	999	999	999	999	0
245	20250407	162700	20981	999	999	999	999	0
246	20250407	162600	20981	999	999	999	999	0
247	20250407	162500	20981	999	999	999	999	0
248	20250407	162400	20981	999	999	999	999	0
249	20250407	162300	20981	999	999	999	999	0
250	20250407	162200	20981	999	999	999	999	0
251	20250407	162100	20981	999	999	999	999	0
252	20250407	162000	20981	999	999	999	999	0
253	20250407	161900	20981	999	999	999	999	0
254	20250407	161800	20981	999	999	999	999	0
255	20250407	161700	20981	999	999	999	999	0
256	20250407	161600	20981	999	999	999	999	0
257	20250407	161500	20981	999	999	999	999	0
258	20250407	161400	20981	999	999	999	999	0
259	20250407	161300	20981	999	999	999	999	0
260	20250407	161200	20981	999	999	999	999	0
261	20250407	161100	20981	999	999	999	999	0
262	20250407	161000	20981	999	999	999	999	0
263	20250407	160900	20981	999	999	999	999	0
264	20250407	160800	20981	999	999	999	999	0
265	20250407	160700	20981	999	999	999	999	0
266	20250407	160600	20981	999	999	999	999	0
267	20250407	160500	20981	999	999	999	999	0
268	20250407	160400	20981	999	999	999	999	0
269	20250407	160300	20981	999	999	999	999	0
270	20250407	160200	20981	999	999	999	999	0
271	20250407	160100	20981	999	999	999	999	0
272	20250407	160000	20981	999	999	999	999	15
273	20250407	155900	20981	999	999	999	999	0
274	20250407	155800	20981	999	999	999	999	0
275	20250407	155700	20981	999	999	999	999	0
276	20250407	155600	20981	999	999	999	999	0
277	20250407	155500	20981	999	999	999	999	0
278	20250407	155400	20981	999	999	999	999	0
279	20250407	155300	20981	999	999	999	999	0
280	20250407	155200	20981	999	999	999	999	0
281	20250407	155100	20981	999	999	999	999	0
282	20250407	155000	20981	999	999	999	999	0
283	20250407	154900	20981	999	999	999	999	0
284	20250407	154800	20981	999	999	999	999	0
285	20250407	154700	20981	999	999	999	999	0
286	20250407	154600	20981	999	999	999	999	0
287	20250407	154500	20981	999	999	999	999	0
288	20250407	154400	20981	999	999	999	999	0
289	20250407	154300	20981	999	999	999	999	0
290	20250407	154200	20981	999	999	999	999	0
291	20250407	154100	20981	999	999	999	999	0
292	20250407	154000	20981	999	999	999	999	0
293	20250407	153900	20981	999	999	999	999	0
294	20250407	153800	20981	999	999	999	999	0
295	20250407	153700	20981	999	999	999	999	0
296	20250407	153600	20981	999	999	999	999	0
297	20250407	153500	20981	999	999	999	999	0
298	20250407	153400	20981	999	999	999	999	0
299	20250407	153300	20981	999	999	999	999	0
300	20250407	153200	20981	999	999	999	999	0
301	20250407	153100	20981	999	999	999	999	0
302	20250407	153000	20981	999	999	999	999	30
303	20250407	152900	5996	999	999	999	999	0
304	20250407	152800	5996	999	999	999	999	0
305	20250407	152700	5996	999	999	999	999	0
306	20250407	152600	5996	999	999	999	999	0
307	20250407	152500	5996	999	999	999	999	0
308	20250407	152400	5996	999	999	999	999	0
309	20250407	152300	5996	999	999	999	999	0
310	20250407	152200	5996	999	999	999	999	0
311	20250407	152100	5996	999	999	999	999	0
312	20250407	152000	5996	999	999	999	999	0
313	20250407	151900	5996	999	999	999	999	0
314	20250407	151800	5996	999	999	999	999	0
315	20250407	151700	5996	999	999	999	999	0
316	20250407	151600	5996	999	999	999	999	0
317	20250407	151500	5996	999	999	999	999	0
318	20250407	151400	5996	999	999	999	999	0
319	20250407	151300	5996	999	999	999	999	0
320	20250407	151200	5996	999	999	999	999	0
321	20250407	151100	5996	999	999	999	999	0
322	20250407	151000	5996	999	999	999	999	0
323	20250407	150900	5996	999	999	999	999	0
324	20250407	150800	5996	999	999	999	999	0
325	20250407	150700	5996	999	999	999	999	0
326	20250407	150600	5996	999	999	999	999	0
327	20250407	150500	5996	999	999	999	999	0
328	20250407	150400	5996	999	999	999	999	0
329	20250407	150300	5996	999	999	999	999	0
330	20250407	150200	5996	999	999	999	999	0
331	20250407	150100	5996	999	999	999	999	0
332	20250407	150000	5996	999	999	999	999	0
333	20250407	145900	5996	999	999	999	999	0
334	20250407	145800	5996	999	999	999	999	0
335	20250407	145700	5996	999	999	999	999	0
336	20250407	145600	5996	999	999	999	999	0
337	20250407	145500	5996	999	999	999	999	0
338	20250407	145400	5996	999	999	999	999	0
339	20250407	145300	5996	999	999	999	999	0
340	20250407	145200	5996	999	999	999	999	0
341	20250407	145100	5996	999	999	999	999	0
342	20250407	145000	5996	999	999	999	999	0
343	20250407	144900	5996	999	999	999	999	0
344	20250407	144800	5996	999	999	999	999	0
345	20250407	144700	5996	999	999	999	999	0
346	20250407	144600	5996	999	999	999	999	0
347	20250407	144500	5996	999	999	999	999	0
348	20250407	144400	5996	999	999	999	999	0
349	20250407	144300	5996	999	999	999	999	0
350	20250407	144200	5996	999	999	999	999	0
351	20250407	144100	5996	999	999	999	999	0
352	20250407	144000	5996	999	999	999	999	0
353	20250407	143900	5996	999	999	999	999	0
354	20250407	143800	5996	999	999	999	999	0
355	20250407	143700	5996	999	999	999	999	0
356	20250407	143600	5996	999	999	999	999	0
357	20250407	143500	5996	999	999	999	999	0
358	20250407	143400	5996	999	999	999	999	0
359	20250407	143300	5996	999	999	999	999	0
360	20250407	143200	5996	999	999	999	999	0
361	20250407	143100	5996	999	999	999	999	0
362	20250407	143000	5996	999	999	999	999	0
363	20250407	142900	5996	999	999	999	999	0
364	20250407	142800	5996	999	999	999	999	0
365	20250407	142700	5996	999	999	999	999	0
366	20250407	142600	5996	999	999	999	999	0
367	20250407	142500	5996	999	999	999	999	0
368	20250407	142400	5996	999	999	999	999	0
369	20250407	142300	5996	999	999	999	999	0
370	20250407	142200	5996	999	999	999	999	0
371	20250407	142100	5996	999	999	999	999	0
372	20250407	142000	5996	999	999	999	999	0
373	20250407	141900	5996	999	999	999	999	0
374	20250407	141800	5996	999	999	999	999	0
375	20250407	141700	5996	999	999	999	999	0
376	20250407	141600	5996	999	999	999	999	0
377	20250407	141500	5996	999	999	999	999	0
378	20250407	141400	5996	999	999	999	999	0
379	20250407	141300	5996	999	999	999	999	0
380	20250407	141200	5996	999	999	999	999	0
381	20250407	141100	5996	999	999	999	999	0
382	20250407	141000	5996	999	999	999	999	0
383	20250407	140900	5996	999	999	999	999	0
384	20250407	140800	5996	999	999	999	999	0
385	20250407	140700	5996	999	999	999	999	0
386	20250407	140600	5996	999	999	999	999	0
387	20250407	140500	5996	999	999	999	999	4
388	20250407	140400	2000	1000	1000	1000	1000	0
389	20250407	140300	2000	1000	1000	1000	1000	0
390	20250407	140200	2000	1000	1000	1000	1000	0
391	20250407	140100	2000	1000	1000	1000	1000	0
392	20250407	140000	2000	1000	1000	1000	1000	0
393	20250407	135900	2000	1000	1000	1000	1000	0
394	20250407	135800	2000	1000	1000	1000	1000	0
395	20250407	135700	2000	1000	1000	1000	1000	0
396	20250407	135600	2000	1000	1000	1000	1000	0
397	20250407	135500	2000	1000	1000	1000	1000	0
398	20250407	135400	2000	1000	1000	1000	1000	0
399	20250407	135300	2000	1000	1000	1000	1000	0
400	20250407	135200	2000	1000	1000	1000	1000	0
401	20250407	135100	2000	1000	1000	1000	1000	0
402	20250407	135000	2000	1000	1000	1000	1000	0
403	20250407	134900	2000	1000	1000	1000	1000	0
404	20250407	134800	2000	1000	1000	1000	1000	0
405	20250407	134700	2000	1000	1000	1000	1000	0
406	20250407	134600	2000	1000	1000	1000	1000	0
407	20250407	134500	2000	1000	1000	1000	1000	0
408	20250407	134400	2000	1000	1000	1000	1000	0
409	20250407	134300	2000	1000	1000	1000	1000	0
410	20250407	134200	2000	1000	1000	1000	1000	0
411	20250407	134100	2000	1000	1000	1000	1000	0
412	20250407	134000	2000	1000	1000	1000	1000	0
413	20250407	133900	2000	1000	1000	1000	1000	0
414	20250407	133800	2000	1000	1000	1000	1000	0
415	20250407	133700	2000	1000	1000	1000	1000	0
416	20250407	133600	2000	1000	1000	1000	1000	0
417	20250407	133500	2000	1000	1000	1000	1000	0
418	20250407	133400	2000	1000	1000	1000	1000	0
419	20250407	133300	2000	1000	1000	1000	1000	0
420	20250407	133200	2000	1000	1000	1000	1000	0
421	20250407	133100	2000	1000	1000	1000	1000	0
422	20250407	133000	2000	1000	1000	1000	1000	0
423	20250407	132900	2000	1000	1000	1000	1000	0
424	20250407	132800	2000	1000	1000	1000	1000	0
425	20250407	132700	2000	1000	1000	1000	1000	0
426	20250407	132600	2000	1000	1000	1000	1000	0
427	20250407	132500	2000	1000	1000	1000	1000	0
428	20250407	132400	2000	1000	1000	1000	1000	0
429	20250407	132300	2000	1000	1000	1000	1000	0
430	20250407	132200	2000	1000	1000	1000	1000	0
431	20250407	132100	2000	1000	1000	1000	1000	0
432	20250407	132000	2000	1000	1000	1000	1000	0
433	20250407	131900	2000	1000	1000	1000	1000	0
434	20250407	131800	2000	1000	1000	1000	1000	0
435	20250407	131700	2000	1000	1000	1000	1000	0
436	20250407	131600	2000	1000	1000	1000	1000	0
437	20250407	131500	2000	1000	1000	1000	1000	0
438	20250407	131400	2000	1000	1000	1000	1000	0
439	20250407	131300	2000	1000	1000	1000	1000	0
440	20250407	131200	2000	1000	1000	1000	1000	0
441	20250407	131100	2000	1000	1000	1000	1000	0
442	20250407	131000	2000	1000	1000	1000	1000	0
443	20250407	130900	2000	1000	1000	1000	1000	0
444	20250407	130800	2000	1000	1000	1000	1000	0
445	20250407	130700	2000	1000	1000	1000	1000	0
446	20250407	130600	2000	1000	1000	1000	1000	0
447	20250407	130500	2000	1000	1000	1000	1000	0
448	20250407	130400	2000	1000	1000	1000	1000	0
449	20250407	130300	2000	1000	1000	1000	1000	0
450	20250407	130200	2000	1000	1000	1000	1000	0
451	20250407	130100	2000	1000	1000	1000	1000	0
452	20250407	130000	2000	1000	1000	1000	1000	0
453	20250407	125900	2000	1000	1000	1000	1000	0
454	20250407	125800	2000	1000	1000	1000	1000	0
455	20250407	125700	2000	1000	1000	1000	1000	0
456	20250407	125600	2000	1000	1000	1000	1000	0
457	20250407	125500	2000	1000	1000	1000	1000	0
458	20250407	125400	2000	1000	1000	1000	1000	0
459	20250407	125300	2000	1000	1000	1000	1000	0
460	20250407	125200	2000	1000	1000	1000	1000	0
461	20250407	125100	2000	1000	1000	1000	1000	0
462	20250407	125000	2000	1000	1000	1000	1000	0
463	20250407	124900	2000	1000	1000	1000	1000	0
464	20250407	124800	2000	1000	1000	1000	1000	0
465	20250407	124700	2000	1000	1000	1000	1000	0
466	20250407	124600	2000	1000	1000	1000	1000	0
467	20250407	124500	2000	1000	1000	1000	1000	0
468	20250407	124400	2000	1000	1000	1000	1000	0
469	20250407	124300	2000	1000	1000	1000	1000	0
470	20250407	124200	2000	1000	1000	1000	1000	0
471	20250407	124100	2000	1000	1000	1000	1000	0
472	20250407	124000	2000	1000	1000	1000	1000	0
473	20250407	123900	2000	1000	1000	1000	1000	0
474	20250407	123800	2000	1000	1000	1000	1000	0
475	20250407	123700	2000	1000	1000	1000	1000	0
476	20250407	123600	2000	1000	1000	1000	1000	0
477	20250407	123500	2000	1000	1000	1000	1000	0
478	20250407	123400	2000	1000	1000	1000	1000	0
479	20250407	123300	2000	1000	1000	1000	1000	0
480	20250407	123200	2000	1000	1000	1000	1000	0
481	20250407	123100	2000	1000	1000	1000	1000	0
482	20250407	123000	2000	1000	1000	1000	1000	0
483	20250407	122900	2000	1000	1000	1000	1000	0
484	20250407	122800	2000	1000	1000	1000	1000	0
485	20250407	122700	2000	1000	1000	1000	1000	0
486	20250407	122600	2000	1000	1000	1000	1000	0
487	20250407	122500	2000	1000	1000	1000	1000	0
488	20250407	122400	2000	1000	1000	1000	1000	0
489	20250407	122300	2000	1000	1000	1000	1000	0
490	20250407	122200	2000	1000	1000	1000	1000	0
491	20250407	122100	2000	1000	1000	1000	1000	0
492	20250407	122000	2000	1000	1000	1000	1000	0
493	20250407	121900	2000	1000	1000	1000	1000	0
494	20250407	121800	2000	1000	1000	1000	1000	0
495	20250407	121700	2000	1000	1000	1000	1000	0
496	20250407	121600	2000	1000	1000	1000	1000	0
497	20250407	121500	2000	1000	1000	1000	1000	0
498	20250407	121400	2000	1000	1000	1000	1000	0
499	20250407	121300	2000	1000	1000	1000	1000	0
500	20250407	121200	2000	1000	1000	1000	1000	0
501	20250407	121100	2000	1000	1000	1000	1000	0
502	20250407	121000	2000	1000	1000	1000	1000	0
503	20250407	120900	2000	1000	1000	1000	1000	0
504	20250407	120800	2000	1000	1000	1000	1000	0
505	20250407	120700	2000	1000	1000	1000	1000	0
506	20250407	120600	2000	1000	1000	1000	1000	0
507	20250407	120500	2000	1000	1000	1000	1000	0
508	20250407	120400	2000	1000	1000	1000	1000	0
509	20250407	120300	2000	1000	1000	1000	1000	0
510	20250407	120200	2000	1000	1000	1000	1000	0
511	20250407	120100	2000	1000	1000	1000	1000	0
512	20250407	120000	2000	1000	1000	1000	1000	0
513	20250407	115900	2000	1000	1000	1000	1000	0
514	20250407	115800	2000	1000	1000	1000	1000	0
515	20250407	115700	2000	1000	1000	1000	1000	0
516	20250407	115600	2000	1000	1000	1000	1000	0
517	20250407	115500	2000	1000	1000	1000	1000	0
518	20250407	115400	2000	1000	1000	1000	1000	0
519	20250407	115300	2000	1000	1000	1000	1000	0
520	20250407	115200	2000	1000	1000	1000	1000	0
521	20250407	115100	2000	1000	1000	1000	1000	0
522	20250407	115000	2000	1000	1000	1000	1000	0
523	20250407	114900	2000	1000	1000	1000	1000	0
524	20250407	114800	2000	1000	1000	1000	1000	0
525	20250407	114700	2000	1000	1000	1000	1000	0
526	20250407	114600	2000	1000	1000	1000	1000	0
527	20250407	114500	2000	1000	1000	1000	1000	0
528	20250407	114400	2000	1000	1000	1000	1000	0
529	20250407	114300	2000	1000	1000	1000	1000	0
530	20250407	114200	2000	1000	1000	1000	1000	0
531	20250407	114100	2000	1000	1000	1000	1000	0
532	20250407	114000	2000	1000	1000	1000	1000	0
533	20250407	113900	2000	1000	1000	1000	1000	0
534	20250407	113800	2000	1000	1000	1000	1000	0
535	20250407	113700	2000	1000	1000	1000	1000	0
536	20250407	113600	2000	1000	1000	1000	1000	0
537	20250407	113500	2000	1000	1000	1000	1000	0
538	20250407	113400	2000	1000	1000	1000	1000	0
539	20250407	113300	2000	1000	1000	1000	1000	0
540	20250407	113200	2000	1000	1000	1000	1000	0
541	20250407	113100	2000	1000	1000	1000	1000	0
542	20250407	113000	2000	1000	1000	1000	1000	0
543	20250407	112900	2000	1000	1000	1000	1000	0
544	20250407	112800	2000	1000	1000	1000	1000	0
545	20250407	112700	2000	1000	1000	1000	1000	0
546	20250407	112600	2000	1000	1000	1000	1000	0
547	20250407	112500	2000	1000	1000	1000	1000	0
548	20250407	112400	2000	1000	1000	1000	1000	0
549	20250407	112300	2000	1000	1000	1000	1000	0
550	20250407	112200	2000	1000	1000	1000	1000	0
551	20250407	112100	2000	1000	1000	1000	1000	0
552	20250407	112000	2000	1000	1000	1000	1000	0
553	20250407	111900	2000	1000	1000	1000	1000	0
554	20250407	111800	2000	1000	1000	1000	1000	0
555	20250407	111700	2000	1000	1000	1000	1000	0
556	20250407	111600	2000	1000	1000	1000	1000	0
557	20250407	111500	2000	1000	1000	1000	1000	0
558	20250407	111400	2000	1000	1000	1000	1000	0
559	20250407	111300	2000	1000	1000	1000	1000	0
560	20250407	111200	2000	1000	1000	1000	1000	0
561	20250407	111100	2000	1000	1000	1000	1000	0
562	20250407	111000	2000	1000	1000	1000	1000	0
563	20250407	110900	2000	1000	1000	1000	1000	0
564	20250407	110800	2000	1000	1000	1000	1000	0
565	20250407	110700	2000	1000	1000	1000	1000	0
566	20250407	110600	2000	1000	1000	1000	1000	0
567	20250407	110500	2000	1000	1000	1000	1000	0
568	20250407	110400	2000	1000	1000	1000	1000	0
569	20250407	110300	2000	1000	1000	1000	1000	0
570	20250407	110200	2000	1000	1000	1000	1000	0
571	20250407	110100	2000	1000	1000	1000	1000	0
572	20250407	110000	2000	1000	1000	1000	1000	0
573	20250407	105900	2000	1000	1000	1000	1000	0
574	20250407	105800	2000	1000	1000	1000	1000	0
575	20250407	105700	2000	1000	1000	1000	1000	0
576	20250407	105600	2000	1000	1000	1000	1000	0
577	20250407	105500	2000	1000	1000	1000	1000	0
578	20250407	105400	2000	1000	1000	1000	1000	0
579	20250407	105300	2000	1000	1000	1000	1000	0
580	20250407	105200	2000	1000	1000	1000	1000	0
581	20250407	105100	2000	1000	1000	1000	1000	0
582	20250407	105000	2000	1000	1000	1000	1000	0
583	20250407	104900	2000	1000	1000	1000	1000	0
584	20250407	104800	2000	1000	1000	1000	1000	0
585	20250407	104700	2000	1000	1000	1000	1000	0
586	20250407	104600	2000	1000	1000	1000	1000	0
587	20250407	104500	2000	1000	1000	1000	1000	0
588	20250407	104400	2000	1000	1000	1000	1000	0
589	20250407	104300	2000	1000	1000	1000	1000	0
590	20250407	104200	2000	1000	1000	1000	1000	0
591	20250407	104100	2000	1000	1000	1000	1000	0
592	20250407	104000	2000	1000	1000	1000	1000	0
593	20250407	103900	2000	1000	1000	1000	1000	0
594	20250407	103800	2000	1000	1000	1000	1000	0
595	20250407	103700	2000	1000	1000	1000	1000	0
596	20250407	103600	2000	1000	1000	1000	1000	0
597	20250407	103500	2000	1000	1000	1000	1000	0
598	20250407	103400	2000	1000	1000	1000	1000	0
599	20250407	103300	2000	1000	1000	1000	1000	0
600	20250407	103200	2000	1000	1000	1000	1000	0
601	20250407	103100	2000	1000	1000	1000	1000	0
602	20250407	103000	2000	1000	1000	1000	1000	0
603	20250407	102900	2000	1000	1000	1000	1000	0
604	20250407	102800	2000	1000	1000	1000	1000	0
605	20250407	102700	2000	1000	1000	1000	1000	0
606	20250407	102600	2000	1000	1000	1000	1000	0
607	20250407	102500	2000	1000	1000	1000	1000	0
608	20250407	102400	2000	1000	1000	1000	1000	0
609	20250407	102300	2000	1000	1000	1000	1000	0
610	20250407	102200	2000	1000	1000	1000	1000	0
611	20250407	102100	2000	1000	1000	1000	1000	0
612	20250407	102000	2000	1000	1000	1000	1000	0
613	20250407	101900	2000	1000	1000	1000	1000	0
614	20250407	101800	2000	1000	1000	1000	1000	0
615	20250407	101700	2000	1000	1000	1000	1000	0
616	20250407	101600	2000	1000	1000	1000	1000	0
617	20250407	101500	2000	1000	1000	1000	1000	0
618	20250407	101400	2000	1000	1000	1000	1000	0
619	20250407	101300	2000	1000	1000	1000	1000	0
620	20250407	101200	2000	1000	1000	1000	1000	0
621	20250407	101100	2000	1000	1000	1000	1000	0
622	20250407	101000	2000	1000	1000	1000	1000	0
623	20250407	100900	2000	1000	1000	1000	1000	0
624	20250407	100800	2000	1000	1000	1000	1000	0
625	20250407	100700	2000	1000	1000	1000	1000	0
626	20250407	100600	2000	1000	1000	1000	1000	0
627	20250407	100500	2000	1000	1000	1000	1000	0
628	20250407	100400	2000	1000	1000	1000	1000	0
629	20250407	100300	2000	1000	1000	1000	1000	0
630	20250407	100200	2000	1000	1000	1000	1000	0
631	20250407	100100	2000	1000	1000	1000	1000	0
632	20250407	100000	2000	1000	1000	1000	1000	0
633	20250407	095900	2000	1000	1000	1000	1000	0
634	20250407	095800	2000	1000	1000	1000	1000	0
635	20250407	095700	2000	1000	1000	1000	1000	0
636	20250407	095600	2000	1000	1000	1000	1000	0
637	20250407	095500	2000	1000	1000	1000	1000	0
638	20250407	095400	2000	1000	1000	1000	1000	0
639	20250407	095300	2000	1000	1000	1000	1000	0
640	20250407	095200	2000	1000	1000	1000	1000	0
641	20250407	095100	2000	1000	1000	1000	1000	0
642	20250407	095000	2000	1000	1000	1000	1000	0
643	20250407	094900	2000	1000	1000	1000	1000	0
644	20250407	094800	2000	1000	1000	1000	1000	0
645	20250407	094700	2000	1000	1000	1000	1000	0
646	20250407	094600	2000	1000	1000	1000	1000	0
647	20250407	094500	2000	1000	1000	1000	1000	0
648	20250407	094400	2000	1000	1000	1000	1000	0
649	20250407	094300	2000	1000	1000	1000	1000	0
650	20250407	094200	2000	1000	1000	1000	1000	0
651	20250407	094100	2000	1000	1000	1000	1000	0
652	20250407	094000	2000	1000	1000	1000	1000	0
653	20250407	093900	2000	1000	1000	1000	1000	0
654	20250407	093800	2000	1000	1000	1000	1000	0
655	20250407	093700	2000	1000	1000	1000	1000	0
656	20250407	093600	2000	1000	1000	1000	1000	0
657	20250407	093500	2000	1000	1000	1000	1000	0
658	20250407	093400	2000	1000	1000	1000	1000	0
659	20250407	093300	2000	1000	1000	1000	1000	0
660	20250407	093200	2000	1000	1000	1000	1000	0
661	20250407	093100	2000	1000	1000	1000	1000	0
662	20250407	093000	2000	1000	1000	1000	1000	0
663	20250407	092900	2000	1000	1000	1000	1000	0
664	20250407	092800	2000	1000	1000	1000	1000	0
665	20250407	092700	2000	1000	1000	1000	1000	0
666	20250407	092600	2000	1000	1000	1000	1000	0
667	20250407	092500	2000	1000	1000	1000	1000	0
668	20250407	092400	2000	1000	1000	1000	1000	0
669	20250407	092300	2000	1000	1000	1000	1000	0
670	20250407	092200	2000	1000	1000	1000	1000	0
671	20250407	092100	2000	1000	1000	1000	1000	0
672	20250407	092000	2000	1000	1000	1000	1000	0
673	20250407	091900	2000	1000	1000	1000	1000	0
674	20250407	091800	2000	1000	1000	1000	1000	0
675	20250407	091700	2000	1000	1000	1000	1000	0
676	20250407	091600	2000	1000	1000	1000	1000	0
677	20250407	091500	2000	1000	1000	1000	1000	0
678	20250407	091400	2000	1000	1000	1000	1000	0
679	20250407	091300	2000	1000	1000	1000	1000	0
680	20250407	091200	2000	1000	1000	1000	1000	0
681	20250407	091100	2000	1000	1000	1000	1000	0
682	20250407	091000	2000	1000	1000	1000	1000	0
683	20250407	090900	2000	1000	1000	1000	1000	0
684	20250407	090800	2000	1000	1000	1000	1000	0
685	20250407	090700	2000	1000	1000	1000	1000	0
686	20250407	090600	2000	1000	1000	1000	1000	0
687	20250407	090500	2000	1000	1000	1000	1000	0
688	20250407	090400	2000	1000	1000	1000	1000	2
689	20250407	090300	0	930	930	930	930	0
690	20250407	090200	0	930	930	930	930	0
691	20250407	090100	0	930	930	930	930	0
692	20250407	090000	0	930	930	930	930	0