KissMeData/250030/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205200	475120	4995	4995	4995	4995	1
3	20240424	205100	475120	4995	4995	4995	4995	0
4	20240424	205000	475120	4995	4995	4995	4995	0
5	20240424	204900	475120	4995	4995	4995	4995	0
6	20240424	204800	475120	4995	4995	4995	4995	0
7	20240424	204700	475120	4995	4995	4995	4995	0
8	20240424	204600	475120	4995	4995	4995	4995	0
9	20240424	204500	475120	4995	4995	4995	4995	0
10	20240424	204400	475120	4995	4995	4995	4995	0
11	20240424	204300	475120	4995	4995	4995	4995	0
12	20240424	204200	475120	4995	4995	4995	4995	0
13	20240424	204100	475120	4995	4995	4995	4995	0
14	20240424	204000	475120	4995	4995	4995	4995	0
15	20240424	203900	475120	4995	4995	4995	4995	0
16	20240424	203800	475120	4995	4995	4995	4995	0
17	20240424	203700	475120	4995	4995	4995	4995	0
18	20240424	203600	475120	4995	4995	4995	4995	0
19	20240424	203500	475120	4995	4995	4995	4995	0
20	20240424	203400	475120	4995	4995	4995	4995	0
21	20240424	203300	475120	4995	4995	4995	4995	0
22	20240424	203200	475120	4995	4995	4995	4995	0
23	20240424	203100	475120	4995	4995	4995	4995	0
24	20240424	203000	475120	4995	4995	4995	4995	0
25	20240424	202900	475120	4995	4995	4995	4995	0
26	20240424	202800	475120	4995	4995	4995	4995	0
27	20240424	202700	475120	4995	4995	4995	4995	0
28	20240424	202600	475120	4995	4995	4995	4995	0
29	20240424	202500	475120	4995	4995	4995	4995	0
30	20240424	202400	475120	4995	4995	4995	4995	0
31	20240424	202300	475120	4995	4995	4995	4995	0
32	20240424	202200	475120	4995	4995	4995	4995	1
33	20240424	202100	475120	4995	4995	4995	4995	0
34	20240424	202000	475120	4995	4995	4995	4995	0
35	20240424	201900	475120	4995	4995	4995	4995	0
36	20240424	201800	475120	4995	4995	4995	4995	0
37	20240424	201700	475120	4995	4995	4995	4995	0
38	20240424	201600	475120	4995	4995	4995	4995	0
39	20240424	201500	475120	4995	4995	4995	4995	0
40	20240424	201400	475120	4995	4995	4995	4995	0
41	20240424	201300	475120	4995	4995	4995	4995	0
42	20240424	201200	475120	4995	4995	4995	4995	0
43	20240424	201100	475120	4995	4995	4995	4995	0
44	20240424	201000	475120	4995	4995	4995	4995	0
45	20240424	200900	475120	4995	4995	4995	4995	0
46	20240424	200800	475120	4995	4995	4995	4995	0
47	20240424	200700	475120	4995	4995	4995	4995	0
48	20240424	200600	475120	4995	4995	4995	4995	0
49	20240424	200500	475120	4995	4995	4995	4995	0
50	20240424	200400	475120	4995	4995	4995	4995	0
51	20240424	200300	475120	4995	4995	4995	4995	0
52	20240424	200200	475120	4995	4995	4995	4995	0
53	20240424	200100	475120	4995	4995	4995	4995	0
54	20240424	200000	475120	4995	4995	4995	4995	0
55	20240424	195900	475120	4995	4995	4995	4995	0
56	20240424	195800	475120	4995	4995	4995	4995	0
57	20240424	195700	475120	4995	4995	4995	4995	0
58	20240424	195600	475120	4995	4995	4995	4995	0
59	20240424	195500	475120	4995	4995	4995	4995	0
60	20240424	195400	475120	4995	4995	4995	4995	0
61	20240424	195300	475120	4995	4995	4995	4995	0
62	20240424	195200	475120	4995	4995	4995	4995	1
63	20240424	195100	475120	4995	4995	4995	4995	0
64	20240424	195000	475120	4995	4995	4995	4995	0
65	20240424	194900	475120	4995	4995	4995	4995	0
66	20240424	194800	475120	4995	4995	4995	4995	0
67	20240424	194700	475120	4995	4995	4995	4995	0
68	20240424	194600	475120	4995	4995	4995	4995	0
69	20240424	194500	475120	4995	4995	4995	4995	0
70	20240424	194400	475120	4995	4995	4995	4995	0
71	20240424	194300	475120	4995	4995	4995	4995	0
72	20240424	194200	475120	4995	4995	4995	4995	0
73	20240424	194100	475120	4995	4995	4995	4995	0
74	20240424	194000	475120	4995	4995	4995	4995	0
75	20240424	193900	475120	4995	4995	4995	4995	0
76	20240424	193800	475120	4995	4995	4995	4995	0
77	20240424	193700	475120	4995	4995	4995	4995	0
78	20240424	193600	475120	4995	4995	4995	4995	0
79	20240424	193500	475120	4995	4995	4995	4995	0
80	20240424	193400	475120	4995	4995	4995	4995	0
81	20240424	193300	475120	4995	4995	4995	4995	0
82	20240424	193200	475120	4995	4995	4995	4995	0
83	20240424	193100	475120	4995	4995	4995	4995	0
84	20240424	193000	475120	4995	4995	4995	4995	0
85	20240424	192900	475120	4995	4995	4995	4995	0
86	20240424	192800	475120	4995	4995	4995	4995	0
87	20240424	192700	475120	4995	4995	4995	4995	0
88	20240424	192600	475120	4995	4995	4995	4995	0
89	20240424	192500	475120	4995	4995	4995	4995	0
90	20240424	192400	475120	4995	4995	4995	4995	0
91	20240424	192300	475120	4995	4995	4995	4995	0
92	20240424	192200	475120	4995	4995	4995	4995	1
93	20240424	192100	475120	4995	4995	4995	4995	0
94	20240424	192000	475120	4995	4995	4995	4995	0
95	20240424	191900	475120	4995	4995	4995	4995	0
96	20240424	191800	475120	4995	4995	4995	4995	0
97	20240424	191700	475120	4995	4995	4995	4995	0
98	20240424	191600	475120	4995	4995	4995	4995	0
99	20240424	191500	475120	4995	4995	4995	4995	0
100	20240424	191400	475120	4995	4995	4995	4995	0
101	20240424	191300	475120	4995	4995	4995	4995	0
102	20240424	191200	475120	4995	4995	4995	4995	0
103	20240424	191100	475120	4995	4995	4995	4995	0
104	20240424	191000	475120	4995	4995	4995	4995	0
105	20240424	190900	475120	4995	4995	4995	4995	0
106	20240424	190800	475120	4995	4995	4995	4995	0
107	20240424	190700	475120	4995	4995	4995	4995	0
108	20240424	190600	475120	4995	4995	4995	4995	0
109	20240424	190500	475120	4995	4995	4995	4995	0
110	20240424	190400	475120	4995	4995	4995	4995	0
111	20240424	190300	475120	4995	4995	4995	4995	0
112	20240424	190200	475120	4995	4995	4995	4995	0
113	20240424	190100	475120	4995	4995	4995	4995	0
114	20240424	190000	475120	4995	4995	4995	4995	0
115	20240424	185900	475120	4995	4995	4995	4995	0
116	20240424	185800	475120	4995	4995	4995	4995	0
117	20240424	185700	475120	4995	4995	4995	4995	0
118	20240424	185600	475120	4995	4995	4995	4995	0
119	20240424	185500	475120	4995	4995	4995	4995	0
120	20240424	185400	475120	4995	4995	4995	4995	0
121	20240424	185300	475120	4995	4995	4995	4995	0
122	20240424	185200	475120	4995	4995	4995	4995	1
123	20240424	185100	475120	4995	4995	4995	4995	0
124	20240424	185000	475120	4995	4995	4995	4995	0
125	20240424	184900	475120	4995	4995	4995	4995	0
126	20240424	184800	475120	4995	4995	4995	4995	0
127	20240424	184700	475120	4995	4995	4995	4995	0
128	20240424	184600	475120	4995	4995	4995	4995	0
129	20240424	184500	475120	4995	4995	4995	4995	0
130	20240424	184400	475120	4995	4995	4995	4995	0
131	20240424	184300	475120	4995	4995	4995	4995	0
132	20240424	184200	475120	4995	4995	4995	4995	0
133	20240424	184100	475120	4995	4995	4995	4995	0
134	20240424	184000	475120	4995	4995	4995	4995	0
135	20240424	183900	475120	4995	4995	4995	4995	0
136	20240424	183800	475120	4995	4995	4995	4995	0
137	20240424	183700	475120	4995	4995	4995	4995	0
138	20240424	183600	475120	4995	4995	4995	4995	0
139	20240424	183500	475120	4995	4995	4995	4995	0
140	20240424	183400	475120	4995	4995	4995	4995	0
141	20240424	183300	475120	4995	4995	4995	4995	0
142	20240424	183200	475120	4995	4995	4995	4995	0
143	20240424	183100	475120	4995	4995	4995	4995	0
144	20240424	183000	475120	4995	4995	4995	4995	0
145	20240424	182900	475120	4995	4995	4995	4995	0
146	20240424	182800	475120	4995	4995	4995	4995	0
147	20240424	182700	475120	4995	4995	4995	4995	0
148	20240424	182600	475120	4995	4995	4995	4995	0
149	20240424	182500	475120	4995	4995	4995	4995	0
150	20240424	182400	475120	4995	4995	4995	4995	0
151	20240424	182300	475120	4995	4995	4995	4995	0
152	20240424	182200	475120	4995	4995	4995	4995	1
153	20240424	182100	475120	4995	4995	4995	4995	0
154	20240424	182000	475120	4995	4995	4995	4995	0
155	20240424	181900	475120	4995	4995	4995	4995	0
156	20240424	181800	475120	4995	4995	4995	4995	0
157	20240424	181700	475120	4995	4995	4995	4995	0
158	20240424	181600	475120	4995	4995	4995	4995	0
159	20240424	181500	475120	4995	4995	4995	4995	0
160	20240424	181400	475120	4995	4995	4995	4995	0
161	20240424	181300	475120	4995	4995	4995	4995	0
162	20240424	181200	475120	4995	4995	4995	4995	0
163	20240424	181100	475120	4995	4995	4995	4995	0
164	20240424	181000	475120	4995	4995	4995	4995	0
165	20240424	180900	475120	4995	4995	4995	4995	0
166	20240424	180800	475120	4995	4995	4995	4995	0
167	20240424	180700	475120	4995	4995	4995	4995	0
168	20240424	180600	475120	4995	4995	4995	4995	0
169	20240424	180500	475120	4995	4995	4995	4995	0
170	20240424	180400	475120	4995	4995	4995	4995	0
171	20240424	180300	475120	4995	4995	4995	4995	0
172	20240424	180200	475120	4995	4995	4995	4995	0
173	20240424	180100	475120	4995	4995	4995	4995	0
174	20240424	180000	475120	4995	4995	4995	4995	0
175	20240424	175900	475120	4995	4995	4995	4995	0
176	20240424	175800	475120	4995	4995	4995	4995	0
177	20240424	175700	475120	4995	4995	4995	4995	0
178	20240424	175600	475120	4995	4995	4995	4995	0
179	20240424	175500	475120	4995	4995	4995	4995	0
180	20240424	175400	475120	4995	4995	4995	4995	0
181	20240424	175300	475120	4995	4995	4995	4995	0
182	20240424	175200	475120	4995	4995	4995	4995	1
183	20240424	175100	475120	4995	4995	4995	4995	0
184	20240424	175000	475120	4995	4995	4995	4995	0
185	20240424	174900	475120	4995	4995	4995	4995	0
186	20240424	174800	475120	4995	4995	4995	4995	0
187	20240424	174700	475120	4995	4995	4995	4995	0
188	20240424	174600	475120	4995	4995	4995	4995	0
189	20240424	174500	475120	4995	4995	4995	4995	0
190	20240424	174400	475120	4995	4995	4995	4995	0
191	20240424	174300	475120	4995	4995	4995	4995	0
192	20240424	174200	475120	4995	4995	4995	4995	0
193	20240424	174100	475120	4995	4995	4995	4995	0
194	20240424	174000	475120	4995	4995	4995	4995	0
195	20240424	173900	475120	4995	4995	4995	4995	0
196	20240424	173800	475120	4995	4995	4995	4995	0
197	20240424	173700	475120	4995	4995	4995	4995	0
198	20240424	173600	475120	4995	4995	4995	4995	0
199	20240424	173500	475120	4995	4995	4995	4995	0
200	20240424	173400	475120	4995	4995	4995	4995	0
201	20240424	173300	475120	4995	4995	4995	4995	0
202	20240424	173200	475120	4995	4995	4995	4995	0
203	20240424	173100	475120	4995	4995	4995	4995	0
204	20240424	173000	475120	4995	4995	4995	4995	0
205	20240424	172900	475120	4995	4995	4995	4995	0
206	20240424	172800	475120	4995	4995	4995	4995	0
207	20240424	172700	475120	4995	4995	4995	4995	0
208	20240424	172600	475120	4995	4995	4995	4995	0
209	20240424	172500	475120	4995	4995	4995	4995	0
210	20240424	172400	475120	4995	4995	4995	4995	0
211	20240424	172300	475120	4995	4995	4995	4995	0
212	20240424	172200	475120	4995	4995	4995	4995	1
213	20240424	172100	475120	4995	4995	4995	4995	0
214	20240424	172000	475120	4995	4995	4995	4995	0
215	20240424	171900	475120	4995	4995	4995	4995	0
216	20240424	171800	475120	4995	4995	4995	4995	0
217	20240424	171700	475120	4995	4995	4995	4995	0
218	20240424	171600	475120	4995	4995	4995	4995	0
219	20240424	171500	475120	4995	4995	4995	4995	0
220	20240424	171400	475120	4995	4995	4995	4995	0
221	20240424	171300	475120	4995	4995	4995	4995	0
222	20240424	171200	475120	4995	4995	4995	4995	0
223	20240424	171100	475120	4995	4995	4995	4995	0
224	20240424	171000	475120	4995	4995	4995	4995	0
225	20240424	170900	475120	4995	4995	4995	4995	0
226	20240424	170800	475120	4995	4995	4995	4995	0
227	20240424	170700	475120	4995	4995	4995	4995	0
228	20240424	170600	475120	4995	4995	4995	4995	0
229	20240424	170500	475120	4995	4995	4995	4995	0
230	20240424	170400	475120	4995	4995	4995	4995	0
231	20240424	170300	475120	4995	4995	4995	4995	0
232	20240424	170200	475120	4995	4995	4995	4995	0
233	20240424	170100	475120	4995	4995	4995	4995	0
234	20240424	170000	475120	4995	4995	4995	4995	0
235	20240424	165900	475120	4995	4995	4995	4995	0
236	20240424	165800	475120	4995	4995	4995	4995	0
237	20240424	165700	475120	4995	4995	4995	4995	0
238	20240424	165600	475120	4995	4995	4995	4995	0
239	20240424	165500	475120	4995	4995	4995	4995	0
240	20240424	165400	475120	4995	4995	4995	4995	0
241	20240424	165300	475120	4995	4995	4995	4995	0
242	20240424	165200	475120	4995	4995	4995	4995	1
243	20240424	165100	475120	4995	4995	4995	4995	0
244	20240424	165000	475120	4995	4995	4995	4995	0
245	20240424	164900	475120	4995	4995	4995	4995	0
246	20240424	164800	475120	4995	4995	4995	4995	0
247	20240424	164700	475120	4995	4995	4995	4995	0
248	20240424	164600	475120	4995	4995	4995	4995	0
249	20240424	164500	475120	4995	4995	4995	4995	0
250	20240424	164400	475120	4995	4995	4995	4995	0
251	20240424	164300	475120	4995	4995	4995	4995	0
252	20240424	164200	475120	4995	4995	4995	4995	0
253	20240424	164100	475120	4995	4995	4995	4995	0
254	20240424	164000	475120	4995	4995	4995	4995	0
255	20240424	163900	475120	4995	4995	4995	4995	0
256	20240424	163800	475120	4995	4995	4995	4995	0
257	20240424	163700	475120	4995	4995	4995	4995	0
258	20240424	163600	475120	4995	4995	4995	4995	0
259	20240424	163500	475120	4995	4995	4995	4995	0
260	20240424	163400	475120	4995	4995	4995	4995	0
261	20240424	163300	475120	4995	4995	4995	4995	0
262	20240424	163200	475120	4995	4995	4995	4995	0
263	20240424	163100	475120	4995	4995	4995	4995	0
264	20240424	163000	475120	4995	4995	4995	4995	0
265	20240424	162900	475120	4995	4995	4995	4995	0
266	20240424	162800	475120	4995	4995	4995	4995	0
267	20240424	162700	475120	4995	4995	4995	4995	0
268	20240424	162600	475120	4995	4995	4995	4995	0
269	20240424	162500	475120	4995	4995	4995	4995	0
270	20240424	162400	475120	4995	4995	4995	4995	0
271	20240424	162300	475120	4995	4995	4995	4995	0
272	20240424	162200	475120	4995	4995	4995	4995	1
273	20240424	162100	475120	4995	4995	4995	4995	0
274	20240424	162000	475120	4995	4995	4995	4995	0
275	20240424	161900	475120	4995	4995	4995	4995	0
276	20240424	161800	475120	4995	4995	4995	4995	0
277	20240424	161700	475120	4995	4995	4995	4995	0
278	20240424	161600	475120	4995	4995	4995	4995	0
279	20240424	161500	475120	4995	4995	4995	4995	0
280	20240424	161400	475120	4995	4995	4995	4995	0
281	20240424	161300	475120	4995	4995	4995	4995	0
282	20240424	161200	475120	4995	4995	4995	4995	0
283	20240424	161100	475120	4995	4995	4995	4995	0
284	20240424	161000	475120	4995	4995	4995	4995	0
285	20240424	160900	475120	4995	4995	4995	4995	0
286	20240424	160800	475120	4995	4995	4995	4995	0
287	20240424	160700	475120	4995	4995	4995	4995	0
288	20240424	160600	475120	4995	4995	4995	4995	0
289	20240424	160500	475120	4995	4995	4995	4995	0
290	20240424	160400	475120	4995	4995	4995	4995	0
291	20240424	160300	475120	4995	4995	4995	4995	0
292	20240424	160200	475120	4995	4995	4995	4995	0
293	20240424	160100	475120	4995	4995	4995	4995	0
294	20240424	160000	475120	4995	4995	4995	4995	0
295	20240424	155900	475120	4995	4995	4995	4995	0
296	20240424	155800	475120	4995	4995	4995	4995	0
297	20240424	155700	475120	4995	4995	4995	4995	0
298	20240424	155600	475120	4995	4995	4995	4995	0
299	20240424	155500	475120	4995	4995	4995	4995	0
300	20240424	155400	475120	4995	4995	4995	4995	0
301	20240424	155300	475120	4995	4995	4995	4995	0
302	20240424	155200	475120	4995	4995	4995	4995	1
303	20240424	155100	475120	4995	4995	4995	4995	0
304	20240424	155000	475120	4995	4995	4995	4995	0
305	20240424	154900	475120	4995	4995	4995	4995	0
306	20240424	154800	475120	4995	4995	4995	4995	0
307	20240424	154700	475120	4995	4995	4995	4995	0
308	20240424	154600	475120	4995	4995	4995	4995	0
309	20240424	154500	475120	4995	4995	4995	4995	0
310	20240424	154400	475120	4995	4995	4995	4995	0
311	20240424	154300	475120	4995	4995	4995	4995	0
312	20240424	154200	475120	4995	4995	4995	4995	0
313	20240424	154100	475120	4995	4995	4995	4995	0
314	20240424	154000	475120	4995	4995	4995	4995	0
315	20240424	153900	475120	4995	4995	4995	4995	0
316	20240424	153800	475120	4995	4995	4995	4995	0
317	20240424	153700	475120	4995	4995	4995	4995	0
318	20240424	153600	475120	4995	4995	4995	4995	0
319	20240424	153500	475120	4995	4995	4995	4995	0
320	20240424	153400	475120	4995	4995	4995	4995	0
321	20240424	153300	475120	4995	4995	4995	4995	0
322	20240424	153200	475120	4995	4995	4995	4995	0
323	20240424	153100	475120	4995	4995	4995	4995	0
324	20240424	153000	475120	4995	4995	4995	4995	0
325	20240424	152900	475120	4995	4995	4995	4995	0
326	20240424	152800	475120	4995	4995	4995	4995	0
327	20240424	152700	475120	4995	4995	4995	4995	0
328	20240424	152600	475120	4995	4995	4995	4995	0
329	20240424	152500	475120	4995	4995	4995	4995	0
330	20240424	152400	475120	4995	4995	4995	4995	0
331	20240424	152300	475120	4995	4995	4995	4995	0
332	20240424	152200	475120	4995	4995	4995	4995	0
333	20240424	152100	475120	4995	4995	4995	4995	0
334	20240424	152000	475120	4995	4995	4995	4995	0
335	20240424	151900	475120	4995	4995	4995	4995	0
336	20240424	151800	475120	4995	4995	4995	4995	0
337	20240424	151700	475120	4995	4995	4995	4995	0
338	20240424	151600	475120	4995	4995	4995	4995	0
339	20240424	151500	475120	4995	4995	4995	4995	0
340	20240424	151400	475120	4995	4995	4995	4995	0
341	20240424	151300	475120	4995	4995	4995	4995	0
342	20240424	151200	475120	4995	4995	4995	4995	0
343	20240424	151100	475120	4995	4995	4995	4995	0
344	20240424	151000	475120	4995	4995	4995	4995	0
345	20240424	150900	475120	4995	4995	4995	4995	0
346	20240424	150800	475120	4995	4995	4995	4995	0
347	20240424	150700	475120	4995	4995	4995	4995	0
348	20240424	150600	475120	4995	4995	4995	4995	0
349	20240424	150500	475120	4995	4995	4995	4995	0
350	20240424	150400	475120	4995	4995	4995	4995	0
351	20240424	150300	475120	4995	4995	4995	4995	0
352	20240424	150200	475120	4995	4995	4995	4995	0
353	20240424	150100	475120	4995	4995	4995	4995	0
354	20240424	150000	475120	4995	4995	4995	4995	0
355	20240424	145900	475120	4995	4995	4995	4995	0
356	20240424	145800	475120	4995	4995	4995	4995	0
357	20240424	145700	475120	4995	4995	4995	4995	0
358	20240424	145600	475120	4995	4995	4995	4995	0
359	20240424	145500	475120	4995	4995	4995	4995	0
360	20240424	145400	475120	4995	4995	4995	4995	0
361	20240424	145300	475120	4995	4995	4995	4995	0
362	20240424	145200	475120	4995	4995	4995	4995	0
363	20240424	145100	475120	4995	4995	4995	4995	0
364	20240424	145000	475120	4995	4995	4995	4995	0
365	20240424	144900	475120	4995	4995	4995	4995	0
366	20240424	144800	475120	4995	4995	4995	4995	0
367	20240424	144700	475120	4995	4995	4995	4995	0
368	20240424	144600	475120	4995	4995	4995	4995	0
369	20240424	144500	475120	4995	4995	4995	4995	0
370	20240424	144400	475120	4995	4995	4995	4995	0
371	20240424	144300	475120	4995	4995	4995	4995	0
372	20240424	144200	475120	4995	4995	4995	4995	0
373	20240424	144100	475120	4995	4995	4995	4995	0
374	20240424	144000	475120	4995	4995	4995	4995	0
375	20240424	143900	475120	4995	4995	4995	4995	0
376	20240424	143800	475120	4995	4995	4995	4995	0
377	20240424	143700	475120	4995	4995	4995	4995	0
378	20240424	143600	475120	4995	4995	4995	4995	0
379	20240424	143500	475120	4995	4995	4995	4995	0
380	20240424	143400	475120	4995	4995	4995	4995	0
381	20240424	143300	475120	4995	4995	4995	4995	0
382	20240424	143200	475120	4995	4995	4995	4995	0
383	20240424	143100	475120	4995	4995	4995	4995	0
384	20240424	143000	475120	4995	4995	4995	4995	0
385	20240424	142900	475120	4995	4995	4995	4995	0
386	20240424	142800	475120	4995	4995	4995	4995	0
387	20240424	142700	475120	4995	4995	4995	4995	0
388	20240424	142600	475120	4995	4995	4995	4995	0
389	20240424	142500	475120	4995	4995	4995	4995	0
390	20240424	142400	475120	4995	4995	4995	4995	0
391	20240424	142300	475120	4995	4995	4995	4995	0
392	20240424	142200	475120	4995	4995	4995	4995	0
393	20240424	142100	475120	4995	4995	4995	4995	0
394	20240424	142000	475120	4995	4995	4995	4995	0
395	20240424	141900	475120	4995	4995	4995	4995	0
396	20240424	141800	475120	4995	4995	4995	4995	0
397	20240424	141700	475120	4995	4995	4995	4995	0
398	20240424	141600	475120	4995	4995	4995	4995	0
399	20240424	141500	475120	4995	4995	4995	4995	0
400	20240424	141400	475120	4995	4995	4995	4995	0
401	20240424	141300	475120	4995	4995	4995	4995	0
402	20240424	141200	475120	4995	4995	4995	4995	0
403	20240424	141100	475120	4995	4995	4995	4995	0
404	20240424	141000	475120	4995	4995	4995	4995	0
405	20240424	140900	475120	4995	4995	4995	4995	0
406	20240424	140800	475120	4995	4995	4995	4995	0
407	20240424	140700	475120	4995	4995	4995	4995	0
408	20240424	140600	475120	4995	4995	4995	4995	0
409	20240424	140500	475120	4995	4995	4995	4995	0
410	20240424	140400	475120	4995	4995	4995	4995	0
411	20240424	140300	475120	4995	4995	4995	4995	0
412	20240424	140200	475120	4995	4995	4995	4995	0
413	20240424	140100	475120	4995	4995	4995	4995	0
414	20240424	140000	475120	4995	4995	4995	4995	0
415	20240424	135900	475120	4995	4995	4995	4995	0
416	20240424	135800	475120	4995	4995	4995	4995	0
417	20240424	135700	475120	4995	4995	4995	4995	0
418	20240424	135600	475120	4995	4995	4995	4995	0
419	20240424	135500	475120	4995	4995	4995	4995	0
420	20240424	135400	475120	4995	4995	4995	4995	0
421	20240424	135300	475120	4995	4995	4995	4995	0
422	20240424	135200	475120	4995	4995	4995	4995	0
423	20240424	135100	475120	4995	4995	4995	4995	1
424	20240424	135000	470125	4800	4800	4800	4800	0
425	20240424	134900	470125	4800	4800	4800	4800	0
426	20240424	134800	470125	4800	4800	4800	4800	0
427	20240424	134700	470125	4800	4800	4800	4800	0
428	20240424	134600	470125	4800	4800	4800	4800	0
429	20240424	134500	470125	4800	4800	4800	4800	0
430	20240424	134400	470125	4800	4800	4800	4800	0
431	20240424	134300	470125	4800	4800	4800	4800	0
432	20240424	134200	470125	4800	4800	4800	4800	0
433	20240424	134100	470125	4800	4800	4800	4800	0
434	20240424	134000	470125	4800	4800	4800	4800	0
435	20240424	133900	470125	4800	4800	4800	4800	0
436	20240424	133800	470125	4800	4800	4800	4800	0
437	20240424	133700	470125	4800	4800	4800	4800	0
438	20240424	133600	470125	4800	4800	4800	4800	0
439	20240424	133500	470125	4800	4800	4800	4800	0
440	20240424	133400	470125	4800	4800	4800	4800	0
441	20240424	133300	470125	4800	4800	4800	4800	0
442	20240424	133200	470125	4800	4800	4800	4800	0
443	20240424	133100	470125	4800	4800	4800	4800	0
444	20240424	133000	470125	4800	4800	4800	4800	0
445	20240424	132900	470125	4800	4800	4800	4800	0
446	20240424	132800	470125	4800	4800	4800	4800	0
447	20240424	132700	470125	4800	4800	4800	4800	0
448	20240424	132600	470125	4800	4800	4800	4800	0
449	20240424	132500	470125	4800	4800	4800	4800	0
450	20240424	132400	470125	4800	4800	4800	4800	0
451	20240424	132300	470125	4800	4800	4800	4800	0
452	20240424	132200	470125	4800	4800	4800	4800	0
453	20240424	132100	470125	4800	4800	4800	4800	0
454	20240424	132000	470125	4800	4800	4800	4800	0
455	20240424	131900	470125	4800	4800	4800	4800	0
456	20240424	131800	470125	4800	4800	4800	4800	0
457	20240424	131700	470125	4800	4800	4800	4800	0
458	20240424	131600	470125	4800	4800	4800	4800	0
459	20240424	131500	470125	4800	4800	4800	4800	0
460	20240424	131400	470125	4800	4800	4800	4800	0
461	20240424	131300	470125	4800	4800	4800	4800	0
462	20240424	131200	470125	4800	4800	4800	4800	0
463	20240424	131100	470125	4800	4800	4800	4800	0
464	20240424	131000	470125	4800	4800	4800	4800	0
465	20240424	130900	470125	4800	4800	4800	4800	0
466	20240424	130800	470125	4800	4800	4800	4800	0
467	20240424	130700	470125	4800	4800	4800	4800	0
468	20240424	130600	470125	4800	4800	4800	4800	0
469	20240424	130500	470125	4800	4800	4800	4800	0
470	20240424	130400	470125	4800	4800	4800	4800	0
471	20240424	130300	470125	4800	4800	4800	4800	0
472	20240424	130200	470125	4800	4800	4800	4800	0
473	20240424	130100	470125	4800	4800	4800	4800	0
474	20240424	130000	470125	4800	4800	4800	4800	0
475	20240424	125900	470125	4800	4800	4800	4800	0
476	20240424	125800	470125	4800	4800	4800	4800	0
477	20240424	125700	470125	4800	4800	4800	4800	0
478	20240424	125600	470125	4800	4800	4800	4800	0
479	20240424	125500	470125	4800	4800	4800	4800	5
480	20240424	125400	446125	4995	4995	4995	4995	0
481	20240424	125300	446125	4995	4995	4995	4995	0
482	20240424	125200	446125	4995	4995	4995	4995	0
483	20240424	125100	446125	4995	4995	4995	4995	0
484	20240424	125000	446125	4995	4995	4995	4995	0
485	20240424	124900	446125	4995	4995	4995	4995	0
486	20240424	124800	446125	4995	4995	4995	4995	0
487	20240424	124700	446125	4995	4995	4995	4995	1
488	20240424	124600	441130	4900	4900	4900	4900	0
489	20240424	124500	441130	4900	4900	4900	4900	0
490	20240424	124400	441130	4900	4900	4900	4900	0
491	20240424	124300	441130	4900	4900	4900	4900	0
492	20240424	124200	441130	4900	4900	4900	4900	0
493	20240424	124100	441130	4900	4900	4900	4900	0
494	20240424	124000	441130	4900	4900	4900	4900	0
495	20240424	123900	441130	4900	4900	4900	4900	0
496	20240424	123800	441130	4900	4900	4900	4900	0
497	20240424	123700	441130	4900	4900	4900	4900	0
498	20240424	123600	441130	4900	4900	4900	4900	0
499	20240424	123500	441130	4900	4900	4900	4900	0
500	20240424	123400	441130	4900	4900	4900	4900	0
501	20240424	123300	441130	4900	4900	4900	4900	0
502	20240424	123200	441130	4900	4900	4900	4900	0
503	20240424	123100	441130	4900	4900	4900	4900	1
504	20240424	123000	436230	4900	4900	4900	4900	0
505	20240424	122900	436230	4900	4900	4900	4900	0
506	20240424	122800	436230	4900	4900	4900	4900	0
507	20240424	122700	436230	4900	4900	4900	4900	0
508	20240424	122600	436230	4900	4900	4900	4900	0
509	20240424	122500	436230	4900	4900	4900	4900	0
510	20240424	122400	436230	4900	4900	4900	4900	0
511	20240424	122300	436230	4900	4900	4900	4900	0
512	20240424	122200	436230	4900	4900	4900	4900	0
513	20240424	122100	436230	4900	4900	4900	4900	0
514	20240424	122000	436230	4900	4900	4900	4900	0
515	20240424	121900	436230	4900	4900	4900	4900	0
516	20240424	121800	436230	4900	4900	4900	4900	0
517	20240424	121700	436230	4900	4900	4900	4900	0
518	20240424	121600	436230	4900	4900	4900	4900	0
519	20240424	121500	436230	4900	4900	4900	4900	0
520	20240424	121400	436230	4900	4900	4900	4900	0
521	20240424	121300	436230	4900	4900	4900	4900	0
522	20240424	121200	436230	4900	4900	4900	4900	0
523	20240424	121100	436230	4900	4900	4900	4900	0
524	20240424	121000	436230	4900	4900	4900	4900	0
525	20240424	120900	436230	4900	4900	4900	4900	0
526	20240424	120800	436230	4900	4900	4900	4900	0
527	20240424	120700	436230	4900	4900	4900	4900	0
528	20240424	120600	436230	4900	4900	4900	4900	0
529	20240424	120500	436230	4900	4900	4900	4900	0
530	20240424	120400	436230	4900	4900	4900	4900	0
531	20240424	120300	436230	4900	4900	4900	4900	0
532	20240424	120200	436230	4900	4900	4900	4900	0
533	20240424	120100	436230	4900	4900	4900	4900	0
534	20240424	120000	436230	4900	4900	4900	4900	0
535	20240424	115900	436230	4900	4900	4900	4900	0
536	20240424	115800	436230	4900	4900	4900	4900	0
537	20240424	115700	436230	4900	4900	4900	4900	0
538	20240424	115600	436230	4900	4900	4900	4900	0
539	20240424	115500	436230	4900	4900	4900	4900	0
540	20240424	115400	436230	4900	4900	4900	4900	0
541	20240424	115300	436230	4900	4900	4900	4900	0
542	20240424	115200	436230	4900	4900	4900	4900	0
543	20240424	115100	436230	4900	4900	4900	4900	0
544	20240424	115000	436230	4900	4900	4900	4900	0
545	20240424	114900	436230	4900	4900	4900	4900	0
546	20240424	114800	436230	4900	4900	4900	4900	0
547	20240424	114700	436230	4900	4900	4900	4900	1
548	20240424	114600	431330	4900	4900	4900	4900	8
549	20240424	114500	392130	4900	4900	4900	4900	0
550	20240424	114400	392130	4900	4900	4900	4900	0
551	20240424	114300	392130	4900	4900	4900	4900	0
552	20240424	114200	392130	4900	4900	4900	4900	0
553	20240424	114100	392130	4900	4900	4900	4900	0
554	20240424	114000	392130	4900	4900	4900	4900	0
555	20240424	113900	392130	4900	4900	4900	4900	0
556	20240424	113800	392130	4900	4900	4900	4900	0
557	20240424	113700	392130	4900	4900	4900	4900	0
558	20240424	113600	392130	4900	4900	4900	4900	0
559	20240424	113500	392130	4900	4900	4900	4900	0
560	20240424	113400	392130	4900	4900	4900	4900	0
561	20240424	113300	392130	4900	4900	4900	4900	0
562	20240424	113200	392130	4900	4900	4900	4900	0
563	20240424	113100	392130	4900	4900	4900	4900	0
564	20240424	113000	392130	4900	4900	4900	4900	10
565	20240424	112900	343130	4995	4995	4995	4995	1
566	20240424	112800	338135	4995	4995	4995	4995	0
567	20240424	112700	338135	4995	4995	4995	4995	41
568	20240424	112600	133340	5000	5000	5000	5000	0
569	20240424	112500	133340	5000	5000	5000	5000	0
570	20240424	112400	133340	5000	5000	5000	5000	0
571	20240424	112300	133340	5000	5000	5000	5000	0
572	20240424	112200	133340	5000	5000	5000	5000	0
573	20240424	112100	133340	5000	5000	5000	5000	0
574	20240424	112000	133340	5000	5000	5000	5000	0
575	20240424	111900	133340	5000	5000	5000	5000	0
576	20240424	111800	133340	5000	5000	5000	5000	0
577	20240424	111700	133340	5000	5000	5000	5000	0
578	20240424	111600	133340	5000	5000	5000	5000	0
579	20240424	111500	133340	5000	5000	5000	5000	0
580	20240424	111400	133340	5000	5000	5000	5000	0
581	20240424	111300	133340	5000	5000	5000	5000	0
582	20240424	111200	133340	5000	5000	5000	5000	0
583	20240424	111100	133340	5000	5000	5000	5000	0
584	20240424	111000	133340	5000	5000	5000	5000	0
585	20240424	110900	133340	5000	5000	5000	5000	0
586	20240424	110800	133340	5000	5000	5000	5000	0
587	20240424	110700	133340	5000	5000	5000	5000	0
588	20240424	110600	133340	5000	5000	5000	5000	0
589	20240424	110500	133340	5000	5000	5000	5000	0
590	20240424	110400	133340	5000	5000	5000	5000	0
591	20240424	110300	133340	5000	5000	5000	5000	0
592	20240424	110200	133340	5000	5000	5000	5000	0
593	20240424	110100	133340	5000	5000	5000	5000	0
594	20240424	110000	133340	5000	5000	5000	5000	0
595	20240424	105900	133340	5000	5000	5000	5000	0
596	20240424	105800	133340	5000	5000	5000	5000	0
597	20240424	105700	133340	5000	5000	5000	5000	0
598	20240424	105600	133340	5000	5000	5000	5000	0
599	20240424	105500	133340	5000	5000	5000	5000	0
600	20240424	105400	133340	5000	5000	5000	5000	0
601	20240424	105300	133340	5000	5000	5000	5000	0
602	20240424	105200	133340	5000	5000	5000	5000	0
603	20240424	105100	133340	5000	5000	5000	5000	0
604	20240424	105000	133340	5000	5000	5000	5000	0
605	20240424	104900	133340	5000	5000	5000	5000	0
606	20240424	104800	133340	5000	5000	5000	5000	0
607	20240424	104700	133340	5000	5000	5000	5000	0
608	20240424	104600	133340	5000	5000	5000	5000	0
609	20240424	104500	133340	5000	5000	5000	5000	0
610	20240424	104400	133340	5000	5000	5000	5000	0
611	20240424	104300	133340	5000	5000	5000	5000	0
612	20240424	104200	133340	5000	5000	5000	5000	0
613	20240424	104100	133340	5000	5000	5000	5000	0
614	20240424	104000	133340	5000	5000	5000	5000	0
615	20240424	103900	133340	5000	5000	5000	5000	0
616	20240424	103800	133340	5000	5000	5000	5000	0
617	20240424	103700	133340	5000	5000	5000	5000	0
618	20240424	103600	133340	5000	5000	5000	5000	0
619	20240424	103500	133340	5000	5000	5000	5000	0
620	20240424	103400	133340	5000	5000	5000	5000	0
621	20240424	103300	133340	5000	5000	5000	5000	0
622	20240424	103200	133340	5000	5000	5000	5000	0
623	20240424	103100	133340	5000	5000	5000	5000	0
624	20240424	103000	133340	5000	5000	5000	5000	0
625	20240424	102900	133340	5000	5000	5000	5000	0
626	20240424	102800	133340	5000	5000	5000	5000	0
627	20240424	102700	133340	5000	5000	5000	5000	0
628	20240424	102600	133340	5000	5000	5000	5000	0
629	20240424	102500	133340	5000	5000	5000	5000	0
630	20240424	102400	133340	5000	5000	5000	5000	0
631	20240424	102300	133340	5000	5000	5000	5000	0
632	20240424	102200	133340	5000	5000	5000	5000	0
633	20240424	102100	133340	5000	5000	5000	5000	0
634	20240424	102000	133340	5000	5000	5000	5000	0
635	20240424	101900	133340	5000	5000	5000	5000	0
636	20240424	101800	133340	5000	5000	5000	5000	0
637	20240424	101700	133340	5000	5000	5000	5000	0
638	20240424	101600	133340	5000	5000	5000	5000	0
639	20240424	101500	133340	5000	5000	5000	5000	0
640	20240424	101400	133340	5000	5000	5000	5000	0
641	20240424	101300	133340	5000	5000	5000	5000	0
642	20240424	101200	133340	5000	5000	5000	5000	0
643	20240424	101100	133340	5000	5000	5000	5000	0
644	20240424	101000	133340	5000	5000	5000	5000	0
645	20240424	100900	133340	5000	5000	5000	5000	0
646	20240424	100800	133340	5000	5000	5000	5000	0
647	20240424	100700	133340	5000	5000	5000	5000	0
648	20240424	100600	133340	5000	5000	5000	5000	0
649	20240424	100500	133340	5000	5000	5000	5000	0
650	20240424	100400	133340	5000	5000	5000	5000	0
651	20240424	100300	133340	5000	5000	5000	5000	0
652	20240424	100200	133340	5000	5000	5000	5000	0
653	20240424	100100	133340	5000	5000	5000	5000	0
654	20240424	100000	133340	5000	5000	5000	5000	0
655	20240424	095900	133340	5000	5000	5000	5000	0
656	20240424	095800	133340	5000	5000	5000	5000	0
657	20240424	095700	133340	5000	5000	5000	5000	0
658	20240424	095600	133340	5000	5000	5000	5000	0
659	20240424	095500	133340	5000	5000	5000	5000	0
660	20240424	095400	133340	5000	5000	5000	5000	0
661	20240424	095300	133340	5000	5000	5000	5000	0
662	20240424	095200	133340	5000	5000	5000	5000	0
663	20240424	095100	133340	5000	5000	5000	5000	0
664	20240424	095000	133340	5000	5000	5000	5000	0
665	20240424	094900	133340	5000	5000	5000	5000	0
666	20240424	094800	133340	5000	5000	5000	5000	0
667	20240424	094700	133340	5000	5000	5000	5000	0
668	20240424	094600	133340	5000	5000	5000	5000	0
669	20240424	094500	133340	5000	5000	5000	5000	0
670	20240424	094400	133340	5000	5000	5000	5000	0
671	20240424	094300	133340	5000	5000	5000	5000	0
672	20240424	094200	133340	5000	5000	5000	5000	0
673	20240424	094100	133340	5000	5000	5000	5000	0
674	20240424	094000	133340	5000	5000	5000	5000	0
675	20240424	093900	133340	5000	5000	5000	5000	0
676	20240424	093800	133340	5000	5000	5000	5000	10
677	20240424	093700	83340	5390	5390	5390	5390	0
678	20240424	093600	83340	5390	5390	5390	5390	0
679	20240424	093500	83340	5390	5390	5390	5390	0
680	20240424	093400	83340	5390	5390	5390	5390	0
681	20240424	093300	83340	5390	5390	5390	5390	0
682	20240424	093200	83340	5390	5390	5390	5390	0
683	20240424	093100	83340	5390	5390	5390	5390	0
684	20240424	093000	83340	5390	5390	5390	5390	0
685	20240424	092900	83340	5390	5390	5390	5390	0
686	20240424	092800	83340	5390	5390	5390	5390	0
687	20240424	092700	83340	5390	5390	5390	5390	0
688	20240424	092600	83340	5390	5390	5390	5390	0
689	20240424	092500	83340	5390	5390	5390	5390	0
690	20240424	092400	83340	5390	5390	5390	5390	0
691	20240424	092300	83340	5390	5390	5390	5390	0
692	20240424	092200	83340	5390	5390	5390	5390	0
693	20240424	092100	83340	5390	5390	5390	5390	0
694	20240424	092000	83340	5390	5390	5390	5390	0
695	20240424	091900	83340	5390	5390	5390	5390	0
696	20240424	091800	83340	5390	5390	5390	5390	0
697	20240424	091700	83340	5390	5390	5390	5390	0
698	20240424	091600	83340	5390	5390	5390	5390	0
699	20240424	091500	83340	5390	5390	5390	5390	0
700	20240424	091400	83340	5390	5390	5390	5390	0
701	20240424	091300	83340	5390	5390	5390	5390	0
702	20240424	091200	83340	5390	5390	5390	5390	0
703	20240424	091100	83340	5390	5390	5390	5390	0
704	20240424	091000	83340	5390	5390	5390	5390	0
705	20240424	090900	83340	5390	5390	5390	5390	0
706	20240424	090800	83340	5390	5390	5390	5390	0
707	20240424	090700	83340	5390	5390	5390	5390	0
708	20240424	090600	83340	5390	5390	5390	5390	0
709	20240424	090500	83340	5390	5390	5390	5390	0
710	20240424	090400	83340	5390	5390	5390	5390	0
711	20240424	090300	83340	5390	5200	5390	5200	10
712	20240424	090200	31150	5200	5200	5200	5200	0
713	20240424	090100	31150	5200	5190	5200	5190	5
714	20240424	090000	5190	5190	5190	5190	5190	1