KissMeData/086220/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200900	6416600	1600	1600	1600	1600	4000
3	20250401	200800	6416600	1600	1600	1600	1600	0
4	20250401	200700	6416600	1600	1600	1600	1600	0
5	20250401	200600	6416600	1600	1600	1600	1600	0
6	20250401	200500	6416600	1600	1600	1600	1600	0
7	20250401	200400	6416600	1600	1600	1600	1600	0
8	20250401	200300	6416600	1600	1600	1600	1600	0
9	20250401	200200	6416600	1600	1600	1600	1600	0
10	20250401	200100	6416600	1600	1600	1600	1600	0
11	20250401	200000	6416600	1600	1600	1600	1600	0
12	20250401	195900	6416600	1600	1600	1600	1600	0
13	20250401	195800	6416600	1600	1600	1600	1600	0
14	20250401	195700	6416600	1600	1600	1600	1600	0
15	20250401	195600	6416600	1600	1600	1600	1600	0
16	20250401	195500	6416600	1600	1600	1600	1600	0
17	20250401	195400	6416600	1600	1600	1600	1600	0
18	20250401	195300	6416600	1600	1600	1600	1600	0
19	20250401	195200	6416600	1600	1600	1600	1600	0
20	20250401	195100	6416600	1600	1600	1600	1600	0
21	20250401	195000	6416600	1600	1600	1600	1600	0
22	20250401	194900	6416600	1600	1600	1600	1600	0
23	20250401	194800	6416600	1600	1600	1600	1600	0
24	20250401	194700	6416600	1600	1600	1600	1600	0
25	20250401	194600	6416600	1600	1600	1600	1600	0
26	20250401	194500	6416600	1600	1600	1600	1600	0
27	20250401	194400	6416600	1600	1600	1600	1600	0
28	20250401	194300	6416600	1600	1600	1600	1600	0
29	20250401	194200	6416600	1600	1600	1600	1600	0
30	20250401	194100	6416600	1600	1600	1600	1600	0
31	20250401	194000	6416600	1600	1600	1600	1600	0
32	20250401	193900	6416600	1600	1600	1600	1600	4000
33	20250401	193800	6416600	1600	1600	1600	1600	0
34	20250401	193700	6416600	1600	1600	1600	1600	0
35	20250401	193600	6416600	1600	1600	1600	1600	0
36	20250401	193500	6416600	1600	1600	1600	1600	0
37	20250401	193400	6416600	1600	1600	1600	1600	0
38	20250401	193300	6416600	1600	1600	1600	1600	0
39	20250401	193200	6416600	1600	1600	1600	1600	0
40	20250401	193100	6416600	1600	1600	1600	1600	0
41	20250401	193000	6416600	1600	1600	1600	1600	0
42	20250401	192900	6416600	1600	1600	1600	1600	0
43	20250401	192800	6416600	1600	1600	1600	1600	0
44	20250401	192700	6416600	1600	1600	1600	1600	0
45	20250401	192600	6416600	1600	1600	1600	1600	0
46	20250401	192500	6416600	1600	1600	1600	1600	0
47	20250401	192400	6416600	1600	1600	1600	1600	0
48	20250401	192300	6416600	1600	1600	1600	1600	0
49	20250401	192200	6416600	1600	1600	1600	1600	0
50	20250401	192100	6416600	1600	1600	1600	1600	0
51	20250401	192000	6416600	1600	1600	1600	1600	0
52	20250401	191900	6416600	1600	1600	1600	1600	0
53	20250401	191800	6416600	1600	1600	1600	1600	0
54	20250401	191700	6416600	1600	1600	1600	1600	0
55	20250401	191600	6416600	1600	1600	1600	1600	0
56	20250401	191500	6416600	1600	1600	1600	1600	0
57	20250401	191400	6416600	1600	1600	1600	1600	0
58	20250401	191300	6416600	1600	1600	1600	1600	0
59	20250401	191200	6416600	1600	1600	1600	1600	0
60	20250401	191100	6416600	1600	1600	1600	1600	0
61	20250401	191000	6416600	1600	1600	1600	1600	0
62	20250401	190900	6416600	1600	1600	1600	1600	4000
63	20250401	190800	6416600	1600	1600	1600	1600	0
64	20250401	190700	6416600	1600	1600	1600	1600	0
65	20250401	190600	6416600	1600	1600	1600	1600	0
66	20250401	190500	6416600	1600	1600	1600	1600	0
67	20250401	190400	6416600	1600	1600	1600	1600	0
68	20250401	190300	6416600	1600	1600	1600	1600	0
69	20250401	190200	6416600	1600	1600	1600	1600	0
70	20250401	190100	6416600	1600	1600	1600	1600	0
71	20250401	190000	6416600	1600	1600	1600	1600	0
72	20250401	185900	6416600	1600	1600	1600	1600	0
73	20250401	185800	6416600	1600	1600	1600	1600	0
74	20250401	185700	6416600	1600	1600	1600	1600	0
75	20250401	185600	6416600	1600	1600	1600	1600	0
76	20250401	185500	6416600	1600	1600	1600	1600	0
77	20250401	185400	6416600	1600	1600	1600	1600	0
78	20250401	185300	6416600	1600	1600	1600	1600	0
79	20250401	185200	6416600	1600	1600	1600	1600	0
80	20250401	185100	6416600	1600	1600	1600	1600	0
81	20250401	185000	6416600	1600	1600	1600	1600	0
82	20250401	184900	6416600	1600	1600	1600	1600	0
83	20250401	184800	6416600	1600	1600	1600	1600	0
84	20250401	184700	6416600	1600	1600	1600	1600	0
85	20250401	184600	6416600	1600	1600	1600	1600	0
86	20250401	184500	6416600	1600	1600	1600	1600	0
87	20250401	184400	6416600	1600	1600	1600	1600	0
88	20250401	184300	6416600	1600	1600	1600	1600	0
89	20250401	184200	6416600	1600	1600	1600	1600	0
90	20250401	184100	6416600	1600	1600	1600	1600	0
91	20250401	184000	6416600	1600	1600	1600	1600	0
92	20250401	183900	6416600	1600	1600	1600	1600	4000
93	20250401	183800	6416600	1600	1600	1600	1600	0
94	20250401	183700	6416600	1600	1600	1600	1600	0
95	20250401	183600	6416600	1600	1600	1600	1600	0
96	20250401	183500	6416600	1600	1600	1600	1600	0
97	20250401	183400	6416600	1600	1600	1600	1600	0
98	20250401	183300	6416600	1600	1600	1600	1600	0
99	20250401	183200	6416600	1600	1600	1600	1600	0
100	20250401	183100	6416600	1600	1600	1600	1600	0
101	20250401	183000	6416600	1600	1600	1600	1600	0
102	20250401	182900	6416600	1600	1600	1600	1600	0
103	20250401	182800	6416600	1600	1600	1600	1600	0
104	20250401	182700	6416600	1600	1600	1600	1600	0
105	20250401	182600	6416600	1600	1600	1600	1600	0
106	20250401	182500	6416600	1600	1600	1600	1600	0
107	20250401	182400	6416600	1600	1600	1600	1600	0
108	20250401	182300	6416600	1600	1600	1600	1600	0
109	20250401	182200	6416600	1600	1600	1600	1600	0
110	20250401	182100	6416600	1600	1600	1600	1600	0
111	20250401	182000	6416600	1600	1600	1600	1600	0
112	20250401	181900	6416600	1600	1600	1600	1600	0
113	20250401	181800	6416600	1600	1600	1600	1600	0
114	20250401	181700	6416600	1600	1600	1600	1600	0
115	20250401	181600	6416600	1600	1600	1600	1600	0
116	20250401	181500	6416600	1600	1600	1600	1600	0
117	20250401	181400	6416600	1600	1600	1600	1600	0
118	20250401	181300	6416600	1600	1600	1600	1600	0
119	20250401	181200	6416600	1600	1600	1600	1600	0
120	20250401	181100	6416600	1600	1600	1600	1600	0
121	20250401	181000	6416600	1600	1600	1600	1600	0
122	20250401	180900	6416600	1600	1600	1600	1600	4000
123	20250401	180800	6416600	1600	1600	1600	1600	0
124	20250401	180700	6416600	1600	1600	1600	1600	0
125	20250401	180600	6416600	1600	1600	1600	1600	0
126	20250401	180500	6416600	1600	1600	1600	1600	0
127	20250401	180400	6416600	1600	1600	1600	1600	0
128	20250401	180300	6416600	1600	1600	1600	1600	0
129	20250401	180200	6416600	1600	1600	1600	1600	0
130	20250401	180100	6416600	1600	1600	1600	1600	0
131	20250401	180000	6416600	1600	1600	1600	1600	0
132	20250401	175900	6416600	1600	1600	1600	1600	0
133	20250401	175800	6416600	1600	1600	1600	1600	0
134	20250401	175700	6416600	1600	1600	1600	1600	0
135	20250401	175600	6416600	1600	1600	1600	1600	0
136	20250401	175500	6416600	1600	1600	1600	1600	0
137	20250401	175400	6416600	1600	1600	1600	1600	0
138	20250401	175300	6416600	1600	1600	1600	1600	0
139	20250401	175200	6416600	1600	1600	1600	1600	0
140	20250401	175100	6416600	1600	1600	1600	1600	0
141	20250401	175000	6416600	1600	1600	1600	1600	0
142	20250401	174900	6416600	1600	1600	1600	1600	0
143	20250401	174800	6416600	1600	1600	1600	1600	0
144	20250401	174700	6416600	1600	1600	1600	1600	0
145	20250401	174600	6416600	1600	1600	1600	1600	0
146	20250401	174500	6416600	1600	1600	1600	1600	0
147	20250401	174400	6416600	1600	1600	1600	1600	0
148	20250401	174300	6416600	1600	1600	1600	1600	0
149	20250401	174200	6416600	1600	1600	1600	1600	0
150	20250401	174100	6416600	1600	1600	1600	1600	0
151	20250401	174000	6416600	1600	1600	1600	1600	0
152	20250401	173900	6416600	1600	1600	1600	1600	4000
153	20250401	173800	6416600	1600	1600	1600	1600	0
154	20250401	173700	6416600	1600	1600	1600	1600	0
155	20250401	173600	6416600	1600	1600	1600	1600	0
156	20250401	173500	6416600	1600	1600	1600	1600	0
157	20250401	173400	6416600	1600	1600	1600	1600	0
158	20250401	173300	6416600	1600	1600	1600	1600	0
159	20250401	173200	6416600	1600	1600	1600	1600	0
160	20250401	173100	6416600	1600	1600	1600	1600	0
161	20250401	173000	6416600	1600	1600	1600	1600	0
162	20250401	172900	6416600	1600	1600	1600	1600	0
163	20250401	172800	6416600	1600	1600	1600	1600	0
164	20250401	172700	6416600	1600	1600	1600	1600	0
165	20250401	172600	6416600	1600	1600	1600	1600	0
166	20250401	172500	6416600	1600	1600	1600	1600	0
167	20250401	172400	6416600	1600	1600	1600	1600	0
168	20250401	172300	6416600	1600	1600	1600	1600	0
169	20250401	172200	6416600	1600	1600	1600	1600	0
170	20250401	172100	6416600	1600	1600	1600	1600	0
171	20250401	172000	6416600	1600	1600	1600	1600	0
172	20250401	171900	6416600	1600	1600	1600	1600	0
173	20250401	171800	6416600	1600	1600	1600	1600	0
174	20250401	171700	6416600	1600	1600	1600	1600	0
175	20250401	171600	6416600	1600	1600	1600	1600	0
176	20250401	171500	6416600	1600	1600	1600	1600	0
177	20250401	171400	6416600	1600	1600	1600	1600	0
178	20250401	171300	6416600	1600	1600	1600	1600	0
179	20250401	171200	6416600	1600	1600	1600	1600	0
180	20250401	171100	6416600	1600	1600	1600	1600	0
181	20250401	171000	6416600	1600	1600	1600	1600	0
182	20250401	170900	6416600	1600	1600	1600	1600	4000
183	20250401	170800	6416600	1600	1600	1600	1600	0
184	20250401	170700	6416600	1600	1600	1600	1600	0
185	20250401	170600	6416600	1600	1600	1600	1600	0
186	20250401	170500	6416600	1600	1600	1600	1600	0
187	20250401	170400	6416600	1600	1600	1600	1600	0
188	20250401	170300	6416600	1600	1600	1600	1600	0
189	20250401	170200	6416600	1600	1600	1600	1600	0
190	20250401	170100	6416600	1600	1600	1600	1600	0
191	20250401	170000	6416600	1600	1600	1600	1600	0
192	20250401	165900	6416600	1600	1600	1600	1600	0
193	20250401	165800	6416600	1600	1600	1600	1600	0
194	20250401	165700	6416600	1600	1600	1600	1600	0
195	20250401	165600	6416600	1600	1600	1600	1600	0
196	20250401	165500	6416600	1600	1600	1600	1600	0
197	20250401	165400	6416600	1600	1600	1600	1600	0
198	20250401	165300	6416600	1600	1600	1600	1600	0
199	20250401	165200	6416600	1600	1600	1600	1600	0
200	20250401	165100	6416600	1600	1600	1600	1600	0
201	20250401	165000	6416600	1600	1600	1600	1600	0
202	20250401	164900	6416600	1600	1600	1600	1600	0
203	20250401	164800	6416600	1600	1600	1600	1600	0
204	20250401	164700	6416600	1600	1600	1600	1600	0
205	20250401	164600	6416600	1600	1600	1600	1600	0
206	20250401	164500	6416600	1600	1600	1600	1600	0
207	20250401	164400	6416600	1600	1600	1600	1600	0
208	20250401	164300	6416600	1600	1600	1600	1600	0
209	20250401	164200	6416600	1600	1600	1600	1600	0
210	20250401	164100	6416600	1600	1600	1600	1600	0
211	20250401	164000	6416600	1600	1600	1600	1600	0
212	20250401	163900	6416600	1600	1600	1600	1600	4000
213	20250401	163800	6416600	1600	1600	1600	1600	0
214	20250401	163700	6416600	1600	1600	1600	1600	0
215	20250401	163600	6416600	1600	1600	1600	1600	0
216	20250401	163500	6416600	1600	1600	1600	1600	0
217	20250401	163400	6416600	1600	1600	1600	1600	0
218	20250401	163300	6416600	1600	1600	1600	1600	0
219	20250401	163200	6416600	1600	1600	1600	1600	0
220	20250401	163100	6416600	1600	1600	1600	1600	0
221	20250401	163000	6416600	1600	1600	1600	1600	0
222	20250401	162900	6416600	1600	1600	1600	1600	0
223	20250401	162800	6416600	1600	1600	1600	1600	0
224	20250401	162700	6416600	1600	1600	1600	1600	0
225	20250401	162600	6416600	1600	1600	1600	1600	0
226	20250401	162500	6416600	1600	1600	1600	1600	0
227	20250401	162400	6416600	1600	1600	1600	1600	0
228	20250401	162300	6416600	1600	1600	1600	1600	0
229	20250401	162200	6416600	1600	1600	1600	1600	0
230	20250401	162100	6416600	1600	1600	1600	1600	0
231	20250401	162000	6416600	1600	1600	1600	1600	0
232	20250401	161900	6416600	1600	1600	1600	1600	0
233	20250401	161800	6416600	1600	1600	1600	1600	0
234	20250401	161700	6416600	1600	1600	1600	1600	0
235	20250401	161600	6416600	1600	1600	1600	1600	0
236	20250401	161500	6416600	1600	1600	1600	1600	0
237	20250401	161400	6416600	1600	1600	1600	1600	0
238	20250401	161300	6416600	1600	1600	1600	1600	0
239	20250401	161200	6416600	1600	1600	1600	1600	0
240	20250401	161100	6416600	1600	1600	1600	1600	0
241	20250401	161000	6416600	1600	1600	1600	1600	0
242	20250401	160900	6416600	1600	1600	1600	1600	4000
243	20250401	160800	6416600	1600	1600	1600	1600	0
244	20250401	160700	6416600	1600	1600	1600	1600	0
245	20250401	160600	6416600	1600	1600	1600	1600	0
246	20250401	160500	6416600	1600	1600	1600	1600	0
247	20250401	160400	6416600	1600	1600	1600	1600	0
248	20250401	160300	6416600	1600	1600	1600	1600	0
249	20250401	160200	6416600	1600	1600	1600	1600	0
250	20250401	160100	6416600	1600	1600	1600	1600	0
251	20250401	160000	6416600	1600	1600	1600	1600	0
252	20250401	155900	6416600	1600	1600	1600	1600	0
253	20250401	155800	6416600	1600	1600	1600	1600	0
254	20250401	155700	6416600	1600	1600	1600	1600	0
255	20250401	155600	6416600	1600	1600	1600	1600	0
256	20250401	155500	6416600	1600	1600	1600	1600	0
257	20250401	155400	6416600	1600	1600	1600	1600	0
258	20250401	155300	6416600	1600	1600	1600	1600	0
259	20250401	155200	6416600	1600	1600	1600	1600	0
260	20250401	155100	6416600	1600	1600	1600	1600	0
261	20250401	155000	6416600	1600	1600	1600	1600	0
262	20250401	154900	6416600	1600	1600	1600	1600	0
263	20250401	154800	6416600	1600	1600	1600	1600	0
264	20250401	154700	6416600	1600	1600	1600	1600	0
265	20250401	154600	6416600	1600	1600	1600	1600	0
266	20250401	154500	6416600	1600	1600	1600	1600	0
267	20250401	154400	6416600	1600	1600	1600	1600	0
268	20250401	154300	6416600	1600	1600	1600	1600	0
269	20250401	154200	6416600	1600	1600	1600	1600	0
270	20250401	154100	6416600	1600	1600	1600	1600	0
271	20250401	154000	6416600	1600	1600	1600	1600	0
272	20250401	153900	6416600	1600	1600	1600	1600	4000
273	20250401	153800	6416600	1600	1600	1600	1600	0
274	20250401	153700	6416600	1600	1600	1600	1600	0
275	20250401	153600	6416600	1600	1600	1600	1600	0
276	20250401	153500	6416600	1600	1600	1600	1600	0
277	20250401	153400	6416600	1600	1600	1600	1600	0
278	20250401	153300	6416600	1600	1600	1600	1600	0
279	20250401	153200	6416600	1600	1600	1600	1600	0
280	20250401	153100	6416600	1600	1600	1600	1600	0
281	20250401	153000	6416600	1600	1600	1600	1600	0
282	20250401	152900	6416600	1600	1600	1600	1600	0
283	20250401	152800	6416600	1600	1600	1600	1600	0
284	20250401	152700	6416600	1600	1600	1600	1600	0
285	20250401	152600	6416600	1600	1600	1600	1600	0
286	20250401	152500	6416600	1600	1600	1600	1600	0
287	20250401	152400	6416600	1600	1600	1600	1600	0
288	20250401	152300	6416600	1600	1600	1600	1600	0
289	20250401	152200	6416600	1600	1600	1600	1600	0
290	20250401	152100	6416600	1600	1600	1600	1600	0
291	20250401	152000	6416600	1600	1600	1600	1600	0
292	20250401	151900	6416600	1600	1600	1600	1600	0
293	20250401	151800	6416600	1600	1600	1600	1600	0
294	20250401	151700	6416600	1600	1600	1600	1600	0
295	20250401	151600	6416600	1600	1600	1600	1600	0
296	20250401	151500	6416600	1600	1600	1600	1600	0
297	20250401	151400	6416600	1600	1600	1600	1600	0
298	20250401	151300	6416600	1600	1600	1600	1600	0
299	20250401	151200	6416600	1600	1600	1600	1600	0
300	20250401	151100	6416600	1600	1600	1600	1600	0
301	20250401	151000	6416600	1600	1600	1600	1600	0
302	20250401	150900	6416600	1600	1600	1600	1600	0
303	20250401	150800	6416600	1600	1600	1600	1600	0
304	20250401	150700	6416600	1600	1600	1600	1600	0
305	20250401	150600	6416600	1600	1600	1600	1600	0
306	20250401	150500	6416600	1600	1600	1600	1600	0
307	20250401	150400	6416600	1600	1600	1600	1600	0
308	20250401	150300	6416600	1600	1600	1600	1600	0
309	20250401	150200	6416600	1600	1600	1600	1600	0
310	20250401	150100	6416600	1600	1600	1600	1600	0
311	20250401	150000	6416600	1600	1600	1600	1600	0
312	20250401	145900	6416600	1600	1600	1600	1600	0
313	20250401	145800	6416600	1600	1600	1600	1600	0
314	20250401	145700	6416600	1600	1600	1600	1600	0
315	20250401	145600	6416600	1600	1600	1600	1600	0
316	20250401	145500	6416600	1600	1600	1600	1600	0
317	20250401	145400	6416600	1600	1600	1600	1600	0
318	20250401	145300	6416600	1600	1600	1600	1600	0
319	20250401	145200	6416600	1600	1600	1600	1600	0
320	20250401	145100	6416600	1600	1600	1600	1600	0
321	20250401	145000	6416600	1600	1600	1600	1600	0
322	20250401	144900	6416600	1600	1600	1600	1600	0
323	20250401	144800	6416600	1600	1600	1600	1600	0
324	20250401	144700	6416600	1600	1600	1600	1600	0
325	20250401	144600	6416600	1600	1600	1600	1600	0
326	20250401	144500	6416600	1600	1600	1600	1600	0
327	20250401	144400	6416600	1600	1600	1600	1600	0
328	20250401	144300	6416600	1600	1600	1600	1600	0
329	20250401	144200	6416600	1600	1600	1600	1600	0
330	20250401	144100	6416600	1600	1600	1600	1600	0
331	20250401	144000	6416600	1600	1600	1600	1600	0
332	20250401	143900	6416600	1600	1600	1600	1600	0
333	20250401	143800	6416600	1600	1600	1600	1600	0
334	20250401	143700	6416600	1600	1600	1600	1600	0
335	20250401	143600	6416600	1600	1600	1600	1600	0
336	20250401	143500	6416600	1600	1600	1600	1600	4000
337	20250401	143400	16600	1600	1600	1600	1600	0
338	20250401	143300	16600	1600	1600	1600	1600	0
339	20250401	143200	16600	1600	1600	1600	1600	0
340	20250401	143100	16600	1600	1600	1600	1600	0
341	20250401	143000	16600	1600	1600	1600	1600	0
342	20250401	142900	16600	1600	1600	1600	1600	0
343	20250401	142800	16600	1600	1600	1600	1600	0
344	20250401	142700	16600	1600	1600	1600	1600	0
345	20250401	142600	16600	1600	1600	1600	1600	0
346	20250401	142500	16600	1600	1600	1600	1600	0
347	20250401	142400	16600	1600	1600	1600	1600	0
348	20250401	142300	16600	1600	1600	1600	1600	0
349	20250401	142200	16600	1600	1600	1600	1600	0
350	20250401	142100	16600	1600	1600	1600	1600	0
351	20250401	142000	16600	1600	1600	1600	1600	0
352	20250401	141900	16600	1600	1600	1600	1600	0
353	20250401	141800	16600	1600	1600	1600	1600	0
354	20250401	141700	16600	1600	1600	1600	1600	0
355	20250401	141600	16600	1600	1600	1600	1600	0
356	20250401	141500	16600	1600	1600	1600	1600	0
357	20250401	141400	16600	1600	1600	1600	1600	0
358	20250401	141300	16600	1600	1600	1600	1600	0
359	20250401	141200	16600	1600	1600	1600	1600	0
360	20250401	141100	16600	1600	1600	1600	1600	0
361	20250401	141000	16600	1600	1600	1600	1600	0
362	20250401	140900	16600	1600	1600	1600	1600	0
363	20250401	140800	16600	1600	1600	1600	1600	0
364	20250401	140700	16600	1600	1600	1600	1600	0
365	20250401	140600	16600	1600	1600	1600	1600	0
366	20250401	140500	16600	1600	1600	1600	1600	0
367	20250401	140400	16600	1600	1600	1600	1600	0
368	20250401	140300	16600	1600	1600	1600	1600	0
369	20250401	140200	16600	1600	1600	1600	1600	0
370	20250401	140100	16600	1600	1600	1600	1600	0
371	20250401	140000	16600	1600	1600	1600	1600	0
372	20250401	135900	16600	1600	1600	1600	1600	0
373	20250401	135800	16600	1600	1600	1600	1600	0
374	20250401	135700	16600	1600	1600	1600	1600	0
375	20250401	135600	16600	1600	1600	1600	1600	0
376	20250401	135500	16600	1600	1600	1600	1600	0
377	20250401	135400	16600	1600	1600	1600	1600	0
378	20250401	135300	16600	1600	1600	1600	1600	0
379	20250401	135200	16600	1600	1600	1600	1600	0
380	20250401	135100	16600	1600	1600	1600	1600	0
381	20250401	135000	16600	1600	1600	1600	1600	0
382	20250401	134900	16600	1600	1600	1600	1600	0
383	20250401	134800	16600	1600	1600	1600	1600	0
384	20250401	134700	16600	1600	1600	1600	1600	0
385	20250401	134600	16600	1600	1600	1600	1600	0
386	20250401	134500	16600	1600	1600	1600	1600	0
387	20250401	134400	16600	1600	1600	1600	1600	0
388	20250401	134300	16600	1600	1600	1600	1600	0
389	20250401	134200	16600	1600	1600	1600	1600	0
390	20250401	134100	16600	1600	1600	1600	1600	0
391	20250401	134000	16600	1600	1600	1600	1600	0
392	20250401	133900	16600	1600	1600	1600	1600	0
393	20250401	133800	16600	1600	1600	1600	1600	0
394	20250401	133700	16600	1600	1600	1600	1600	0
395	20250401	133600	16600	1600	1600	1600	1600	0
396	20250401	133500	16600	1600	1600	1600	1600	0
397	20250401	133400	16600	1600	1600	1600	1600	0
398	20250401	133300	16600	1600	1600	1600	1600	0
399	20250401	133200	16600	1600	1600	1600	1600	0
400	20250401	133100	16600	1600	1600	1600	1600	0
401	20250401	133000	16600	1600	1600	1600	1600	0
402	20250401	132900	16600	1600	1600	1600	1600	0
403	20250401	132800	16600	1600	1600	1600	1600	0
404	20250401	132700	16600	1600	1600	1600	1600	0
405	20250401	132600	16600	1600	1600	1600	1600	0
406	20250401	132500	16600	1600	1600	1600	1600	0
407	20250401	132400	16600	1600	1600	1600	1600	0
408	20250401	132300	16600	1600	1600	1600	1600	0
409	20250401	132200	16600	1600	1600	1600	1600	0
410	20250401	132100	16600	1600	1600	1600	1600	0
411	20250401	132000	16600	1600	1600	1600	1600	0
412	20250401	131900	16600	1600	1600	1600	1600	0
413	20250401	131800	16600	1600	1600	1600	1600	0
414	20250401	131700	16600	1600	1600	1600	1600	0
415	20250401	131600	16600	1600	1600	1600	1600	0
416	20250401	131500	16600	1600	1600	1600	1600	0
417	20250401	131400	16600	1600	1600	1600	1600	0
418	20250401	131300	16600	1600	1600	1600	1600	0
419	20250401	131200	16600	1600	1600	1600	1600	0
420	20250401	131100	16600	1600	1600	1600	1600	0
421	20250401	131000	16600	1600	1600	1600	1600	0
422	20250401	130900	16600	1600	1600	1600	1600	0
423	20250401	130800	16600	1600	1600	1600	1600	0
424	20250401	130700	16600	1600	1600	1600	1600	0
425	20250401	130600	16600	1600	1600	1600	1600	0
426	20250401	130500	16600	1600	1600	1600	1600	0
427	20250401	130400	16600	1600	1600	1600	1600	0
428	20250401	130300	16600	1600	1600	1600	1600	0
429	20250401	130200	16600	1600	1600	1600	1600	0
430	20250401	130100	16600	1600	1600	1600	1600	0
431	20250401	130000	16600	1600	1600	1600	1600	0
432	20250401	125900	16600	1600	1600	1600	1600	0
433	20250401	125800	16600	1600	1600	1600	1600	0
434	20250401	125700	16600	1600	1600	1600	1600	0
435	20250401	125600	16600	1600	1600	1600	1600	0
436	20250401	125500	16600	1600	1600	1600	1600	0
437	20250401	125400	16600	1600	1600	1600	1600	0
438	20250401	125300	16600	1600	1600	1600	1600	0
439	20250401	125200	16600	1600	1600	1600	1600	0
440	20250401	125100	16600	1600	1600	1600	1600	0
441	20250401	125000	16600	1600	1600	1600	1600	0
442	20250401	124900	16600	1600	1600	1600	1600	0
443	20250401	124800	16600	1600	1600	1600	1600	0
444	20250401	124700	16600	1600	1600	1600	1600	0
445	20250401	124600	16600	1600	1600	1600	1600	0
446	20250401	124500	16600	1600	1600	1600	1600	0
447	20250401	124400	16600	1600	1600	1600	1600	0
448	20250401	124300	16600	1600	1600	1600	1600	0
449	20250401	124200	16600	1600	1600	1600	1600	0
450	20250401	124100	16600	1600	1600	1600	1600	0
451	20250401	124000	16600	1600	1600	1600	1600	0
452	20250401	123900	16600	1600	1600	1600	1600	0
453	20250401	123800	16600	1600	1600	1600	1600	0
454	20250401	123700	16600	1600	1600	1600	1600	0
455	20250401	123600	16600	1600	1600	1600	1600	0
456	20250401	123500	16600	1600	1600	1600	1600	0
457	20250401	123400	16600	1600	1600	1600	1600	0
458	20250401	123300	16600	1600	1600	1600	1600	0
459	20250401	123200	16600	1600	1600	1600	1600	0
460	20250401	123100	16600	1600	1600	1600	1600	0
461	20250401	123000	16600	1600	1600	1600	1600	0
462	20250401	122900	16600	1600	1600	1600	1600	0
463	20250401	122800	16600	1600	1600	1600	1600	0
464	20250401	122700	16600	1600	1600	1600	1600	0
465	20250401	122600	16600	1600	1600	1600	1600	0
466	20250401	122500	16600	1600	1600	1600	1600	0
467	20250401	122400	16600	1600	1600	1600	1600	0
468	20250401	122300	16600	1600	1600	1600	1600	0
469	20250401	122200	16600	1600	1600	1600	1600	0
470	20250401	122100	16600	1600	1600	1600	1600	0
471	20250401	122000	16600	1600	1600	1600	1600	0
472	20250401	121900	16600	1600	1600	1600	1600	0
473	20250401	121800	16600	1600	1600	1600	1600	0
474	20250401	121700	16600	1600	1500	1600	1500	5
475	20250401	121600	9000	1500	1500	1500	1500	0
476	20250401	121500	9000	1500	1500	1500	1500	0
477	20250401	121400	9000	1500	1500	1500	1500	0
478	20250401	121300	9000	1500	1500	1500	1500	0
479	20250401	121200	9000	1500	1500	1500	1500	0
480	20250401	121100	9000	1500	1500	1500	1500	0
481	20250401	121000	9000	1500	1500	1500	1500	0
482	20250401	120900	9000	1500	1500	1500	1500	0
483	20250401	120800	9000	1500	1500	1500	1500	0
484	20250401	120700	9000	1500	1500	1500	1500	0
485	20250401	120600	9000	1500	1500	1500	1500	0
486	20250401	120500	9000	1500	1500	1500	1500	0
487	20250401	120400	9000	1500	1500	1500	1500	0
488	20250401	120300	9000	1500	1500	1500	1500	0
489	20250401	120200	9000	1500	1500	1500	1500	0
490	20250401	120100	9000	1500	1500	1500	1500	0
491	20250401	120000	9000	1500	1500	1500	1500	0
492	20250401	115900	9000	1500	1500	1500	1500	0
493	20250401	115800	9000	1500	1500	1500	1500	0
494	20250401	115700	9000	1500	1500	1500	1500	0
495	20250401	115600	9000	1500	1500	1500	1500	0
496	20250401	115500	9000	1500	1500	1500	1500	0
497	20250401	115400	9000	1500	1500	1500	1500	0
498	20250401	115300	9000	1500	1500	1500	1500	0
499	20250401	115200	9000	1500	1500	1500	1500	0
500	20250401	115100	9000	1500	1500	1500	1500	0
501	20250401	115000	9000	1500	1500	1500	1500	0
502	20250401	114900	9000	1500	1500	1500	1500	0
503	20250401	114800	9000	1500	1500	1500	1500	0
504	20250401	114700	9000	1500	1500	1500	1500	0
505	20250401	114600	9000	1500	1500	1500	1500	0
506	20250401	114500	9000	1500	1500	1500	1500	0
507	20250401	114400	9000	1500	1500	1500	1500	0
508	20250401	114300	9000	1500	1500	1500	1500	0
509	20250401	114200	9000	1500	1500	1500	1500	0
510	20250401	114100	9000	1500	1500	1500	1500	0
511	20250401	114000	9000	1500	1500	1500	1500	0
512	20250401	113900	9000	1500	1500	1500	1500	0
513	20250401	113800	9000	1500	1500	1500	1500	0
514	20250401	113700	9000	1500	1500	1500	1500	0
515	20250401	113600	9000	1500	1500	1500	1500	0
516	20250401	113500	9000	1500	1500	1500	1500	0
517	20250401	113400	9000	1500	1500	1500	1500	0
518	20250401	113300	9000	1500	1500	1500	1500	0
519	20250401	113200	9000	1500	1500	1500	1500	0
520	20250401	113100	9000	1500	1500	1500	1500	0
521	20250401	113000	9000	1500	1500	1500	1500	0
522	20250401	112900	9000	1500	1500	1500	1500	0
523	20250401	112800	9000	1500	1500	1500	1500	0
524	20250401	112700	9000	1500	1500	1500	1500	0
525	20250401	112600	9000	1500	1500	1500	1500	0
526	20250401	112500	9000	1500	1500	1500	1500	0
527	20250401	112400	9000	1500	1500	1500	1500	0
528	20250401	112300	9000	1500	1500	1500	1500	0
529	20250401	112200	9000	1500	1500	1500	1500	0
530	20250401	112100	9000	1500	1500	1500	1500	0
531	20250401	112000	9000	1500	1500	1500	1500	0
532	20250401	111900	9000	1500	1500	1500	1500	0
533	20250401	111800	9000	1500	1500	1500	1500	0
534	20250401	111700	9000	1500	1500	1500	1500	0
535	20250401	111600	9000	1500	1500	1500	1500	0
536	20250401	111500	9000	1500	1500	1500	1500	0
537	20250401	111400	9000	1500	1500	1500	1500	0
538	20250401	111300	9000	1500	1500	1500	1500	0
539	20250401	111200	9000	1500	1500	1500	1500	0
540	20250401	111100	9000	1500	1500	1500	1500	0
541	20250401	111000	9000	1500	1500	1500	1500	0
542	20250401	110900	9000	1500	1500	1500	1500	0
543	20250401	110800	9000	1500	1500	1500	1500	0
544	20250401	110700	9000	1500	1500	1500	1500	0
545	20250401	110600	9000	1500	1500	1500	1500	0
546	20250401	110500	9000	1500	1500	1500	1500	0
547	20250401	110400	9000	1500	1500	1500	1500	0
548	20250401	110300	9000	1500	1500	1500	1500	0
549	20250401	110200	9000	1500	1500	1500	1500	0
550	20250401	110100	9000	1500	1500	1500	1500	0
551	20250401	110000	9000	1500	1500	1500	1500	0
552	20250401	105900	9000	1500	1500	1500	1500	0
553	20250401	105800	9000	1500	1500	1500	1500	0
554	20250401	105700	9000	1500	1500	1500	1500	0
555	20250401	105600	9000	1500	1500	1500	1500	0
556	20250401	105500	9000	1500	1500	1500	1500	0
557	20250401	105400	9000	1500	1500	1500	1500	0
558	20250401	105300	9000	1500	1500	1500	1500	0
559	20250401	105200	9000	1500	1500	1500	1500	0
560	20250401	105100	9000	1500	1500	1500	1500	0
561	20250401	105000	9000	1500	1500	1500	1500	0
562	20250401	104900	9000	1500	1500	1500	1500	0
563	20250401	104800	9000	1500	1500	1500	1500	0
564	20250401	104700	9000	1500	1500	1500	1500	0
565	20250401	104600	9000	1500	1500	1500	1500	0
566	20250401	104500	9000	1500	1500	1500	1500	0
567	20250401	104400	9000	1500	1500	1500	1500	0
568	20250401	104300	9000	1500	1500	1500	1500	0
569	20250401	104200	9000	1500	1500	1500	1500	0
570	20250401	104100	9000	1500	1500	1500	1500	0
571	20250401	104000	9000	1500	1500	1500	1500	0
572	20250401	103900	9000	1500	1500	1500	1500	0
573	20250401	103800	9000	1500	1500	1500	1500	0
574	20250401	103700	9000	1500	1500	1500	1500	0
575	20250401	103600	9000	1500	1500	1500	1500	0
576	20250401	103500	9000	1500	1500	1500	1500	0
577	20250401	103400	9000	1500	1500	1500	1500	0
578	20250401	103300	9000	1500	1500	1500	1500	0
579	20250401	103200	9000	1500	1500	1500	1500	0
580	20250401	103100	9000	1500	1500	1500	1500	0
581	20250401	103000	9000	1500	1500	1500	1500	0
582	20250401	102900	9000	1500	1500	1500	1500	0
583	20250401	102800	9000	1500	1500	1500	1500	0
584	20250401	102700	9000	1500	1500	1500	1500	0
585	20250401	102600	9000	1500	1500	1500	1500	0
586	20250401	102500	9000	1500	1500	1500	1500	0
587	20250401	102400	9000	1500	1500	1500	1500	0
588	20250401	102300	9000	1500	1500	1500	1500	0
589	20250401	102200	9000	1500	1500	1500	1500	0
590	20250401	102100	9000	1500	1500	1500	1500	0
591	20250401	102000	9000	1500	1500	1500	1500	0
592	20250401	101900	9000	1500	1500	1500	1500	0
593	20250401	101800	9000	1500	1500	1500	1500	0
594	20250401	101700	9000	1500	1500	1500	1500	0
595	20250401	101600	9000	1500	1500	1500	1500	0
596	20250401	101500	9000	1500	1500	1500	1500	0
597	20250401	101400	9000	1500	1500	1500	1500	0
598	20250401	101300	9000	1500	1500	1500	1500	0
599	20250401	101200	9000	1500	1500	1500	1500	0
600	20250401	101100	9000	1500	1500	1500	1500	0
601	20250401	101000	9000	1500	1500	1500	1500	0
602	20250401	100900	9000	1500	1500	1500	1500	0
603	20250401	100800	9000	1500	1500	1500	1500	0
604	20250401	100700	9000	1500	1500	1500	1500	0
605	20250401	100600	9000	1500	1500	1500	1500	0
606	20250401	100500	9000	1500	1500	1500	1500	0
607	20250401	100400	9000	1500	1500	1500	1500	0
608	20250401	100300	9000	1500	1500	1500	1500	0
609	20250401	100200	9000	1500	1500	1500	1500	0
610	20250401	100100	9000	1500	1500	1500	1500	0
611	20250401	100000	9000	1500	1500	1500	1500	0
612	20250401	095900	9000	1500	1500	1500	1500	0
613	20250401	095800	9000	1500	1500	1500	1500	0
614	20250401	095700	9000	1500	1500	1500	1500	0
615	20250401	095600	9000	1500	1500	1500	1500	0
616	20250401	095500	9000	1500	1500	1500	1500	0
617	20250401	095400	9000	1500	1500	1500	1500	0
618	20250401	095300	9000	1500	1500	1500	1500	0
619	20250401	095200	9000	1500	1500	1500	1500	0
620	20250401	095100	9000	1500	1500	1500	1500	0
621	20250401	095000	9000	1500	1500	1500	1500	0
622	20250401	094900	9000	1500	1500	1500	1500	0
623	20250401	094800	9000	1500	1500	1500	1500	0
624	20250401	094700	9000	1500	1500	1500	1500	0
625	20250401	094600	9000	1500	1500	1500	1500	0
626	20250401	094500	9000	1500	1500	1500	1500	0
627	20250401	094400	9000	1500	1500	1500	1500	0
628	20250401	094300	9000	1500	1500	1500	1500	0
629	20250401	094200	9000	1500	1500	1500	1500	0
630	20250401	094100	9000	1500	1500	1500	1500	6
631	20250401	094000	0	1500	1500	1500	1500	0
632	20250401	093900	0	1500	1500	1500	1500	0
633	20250401	093800	0	1500	1500	1500	1500	0
634	20250401	093700	0	1500	1500	1500	1500	0
635	20250401	093600	0	1500	1500	1500	1500	0
636	20250401	093500	0	1500	1500	1500	1500	0
637	20250401	093400	0	1500	1500	1500	1500	0
638	20250401	093300	0	1500	1500	1500	1500	0
639	20250401	093200	0	1500	1500	1500	1500	0
640	20250401	093100	0	1500	1500	1500	1500	0
641	20250401	093000	0	1500	1500	1500	1500	0
642	20250401	092900	0	1500	1500	1500	1500	0
643	20250401	092800	0	1500	1500	1500	1500	0
644	20250401	092700	0	1500	1500	1500	1500	0
645	20250401	092600	0	1500	1500	1500	1500	0
646	20250401	092500	0	1500	1500	1500	1500	0
647	20250401	092400	0	1500	1500	1500	1500	0
648	20250401	092300	0	1500	1500	1500	1500	0
649	20250401	092200	0	1500	1500	1500	1500	0
650	20250401	092100	0	1500	1500	1500	1500	0
651	20250401	092000	0	1500	1500	1500	1500	0
652	20250401	091900	0	1500	1500	1500	1500	0
653	20250401	091800	0	1500	1500	1500	1500	0
654	20250401	091700	0	1500	1500	1500	1500	0
655	20250401	091600	0	1500	1500	1500	1500	0
656	20250401	091500	0	1500	1500	1500	1500	0
657	20250401	091400	0	1500	1500	1500	1500	0
658	20250401	091300	0	1500	1500	1500	1500	0
659	20250401	091200	0	1500	1500	1500	1500	0
660	20250401	091100	0	1500	1500	1500	1500	0
661	20250401	091000	0	1500	1500	1500	1500	0
662	20250401	090900	0	1500	1500	1500	1500	0
663	20250401	090800	0	1500	1500	1500	1500	0
664	20250401	090700	0	1500	1500	1500	1500	0
665	20250401	090600	0	1500	1500	1500	1500	0
666	20250401	090500	0	1500	1500	1500	1500	0
667	20250401	090400	0	1500	1500	1500	1500	0
668	20250401	090300	0	1500	1500	1500	1500	0
669	20250401	090200	0	1500	1500	1500	1500	0
670	20250401	090100	0	1500	1500	1500	1500	0
671	20250401	090000	0	1500	1500	1500	1500	0