KissMeData/446190/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210500	2131655	2185	2185	2185	2185	22
3	20240418	210400	2131655	2185	2185	2185	2185	0
4	20240418	210300	2131655	2185	2185	2185	2185	0
5	20240418	210200	2131655	2185	2185	2185	2185	0
6	20240418	210100	2131655	2185	2185	2185	2185	0
7	20240418	210000	2131655	2185	2185	2185	2185	0
8	20240418	205900	2131655	2185	2185	2185	2185	0
9	20240418	205800	2131655	2185	2185	2185	2185	0
10	20240418	205700	2131655	2185	2185	2185	2185	0
11	20240418	205600	2131655	2185	2185	2185	2185	0
12	20240418	205500	2131655	2185	2185	2185	2185	0
13	20240418	205400	2131655	2185	2185	2185	2185	0
14	20240418	205300	2131655	2185	2185	2185	2185	0
15	20240418	205200	2131655	2185	2185	2185	2185	0
16	20240418	205100	2131655	2185	2185	2185	2185	0
17	20240418	205000	2131655	2185	2185	2185	2185	0
18	20240418	204900	2131655	2185	2185	2185	2185	0
19	20240418	204800	2131655	2185	2185	2185	2185	0
20	20240418	204700	2131655	2185	2185	2185	2185	0
21	20240418	204600	2131655	2185	2185	2185	2185	0
22	20240418	204500	2131655	2185	2185	2185	2185	0
23	20240418	204400	2131655	2185	2185	2185	2185	0
24	20240418	204300	2131655	2185	2185	2185	2185	0
25	20240418	204200	2131655	2185	2185	2185	2185	0
26	20240418	204100	2131655	2185	2185	2185	2185	0
27	20240418	204000	2131655	2185	2185	2185	2185	0
28	20240418	203900	2131655	2185	2185	2185	2185	0
29	20240418	203800	2131655	2185	2185	2185	2185	0
30	20240418	203700	2131655	2185	2185	2185	2185	0
31	20240418	203600	2131655	2185	2185	2185	2185	0
32	20240418	203500	2131655	2185	2185	2185	2185	22
33	20240418	203400	2131655	2185	2185	2185	2185	0
34	20240418	203300	2131655	2185	2185	2185	2185	0
35	20240418	203200	2131655	2185	2185	2185	2185	0
36	20240418	203100	2131655	2185	2185	2185	2185	0
37	20240418	203000	2131655	2185	2185	2185	2185	0
38	20240418	202900	2131655	2185	2185	2185	2185	0
39	20240418	202800	2131655	2185	2185	2185	2185	0
40	20240418	202700	2131655	2185	2185	2185	2185	0
41	20240418	202600	2131655	2185	2185	2185	2185	0
42	20240418	202500	2131655	2185	2185	2185	2185	0
43	20240418	202400	2131655	2185	2185	2185	2185	0
44	20240418	202300	2131655	2185	2185	2185	2185	0
45	20240418	202200	2131655	2185	2185	2185	2185	0
46	20240418	202100	2131655	2185	2185	2185	2185	0
47	20240418	202000	2131655	2185	2185	2185	2185	0
48	20240418	201900	2131655	2185	2185	2185	2185	0
49	20240418	201800	2131655	2185	2185	2185	2185	0
50	20240418	201700	2131655	2185	2185	2185	2185	0
51	20240418	201600	2131655	2185	2185	2185	2185	0
52	20240418	201500	2131655	2185	2185	2185	2185	0
53	20240418	201400	2131655	2185	2185	2185	2185	0
54	20240418	201300	2131655	2185	2185	2185	2185	0
55	20240418	201200	2131655	2185	2185	2185	2185	0
56	20240418	201100	2131655	2185	2185	2185	2185	0
57	20240418	201000	2131655	2185	2185	2185	2185	0
58	20240418	200900	2131655	2185	2185	2185	2185	0
59	20240418	200800	2131655	2185	2185	2185	2185	0
60	20240418	200700	2131655	2185	2185	2185	2185	0
61	20240418	200600	2131655	2185	2185	2185	2185	0
62	20240418	200500	2131655	2185	2185	2185	2185	22
63	20240418	200400	2131655	2185	2185	2185	2185	0
64	20240418	200300	2131655	2185	2185	2185	2185	0
65	20240418	200200	2131655	2185	2185	2185	2185	0
66	20240418	200100	2131655	2185	2185	2185	2185	0
67	20240418	200000	2131655	2185	2185	2185	2185	0
68	20240418	195900	2131655	2185	2185	2185	2185	0
69	20240418	195800	2131655	2185	2185	2185	2185	0
70	20240418	195700	2131655	2185	2185	2185	2185	0
71	20240418	195600	2131655	2185	2185	2185	2185	0
72	20240418	195500	2131655	2185	2185	2185	2185	0
73	20240418	195400	2131655	2185	2185	2185	2185	0
74	20240418	195300	2131655	2185	2185	2185	2185	0
75	20240418	195200	2131655	2185	2185	2185	2185	0
76	20240418	195100	2131655	2185	2185	2185	2185	0
77	20240418	195000	2131655	2185	2185	2185	2185	0
78	20240418	194900	2131655	2185	2185	2185	2185	0
79	20240418	194800	2131655	2185	2185	2185	2185	0
80	20240418	194700	2131655	2185	2185	2185	2185	0
81	20240418	194600	2131655	2185	2185	2185	2185	0
82	20240418	194500	2131655	2185	2185	2185	2185	0
83	20240418	194400	2131655	2185	2185	2185	2185	0
84	20240418	194300	2131655	2185	2185	2185	2185	0
85	20240418	194200	2131655	2185	2185	2185	2185	0
86	20240418	194100	2131655	2185	2185	2185	2185	0
87	20240418	194000	2131655	2185	2185	2185	2185	0
88	20240418	193900	2131655	2185	2185	2185	2185	0
89	20240418	193800	2131655	2185	2185	2185	2185	0
90	20240418	193700	2131655	2185	2185	2185	2185	0
91	20240418	193600	2131655	2185	2185	2185	2185	0
92	20240418	193500	2131655	2185	2185	2185	2185	22
93	20240418	193400	2131655	2185	2185	2185	2185	0
94	20240418	193300	2131655	2185	2185	2185	2185	0
95	20240418	193200	2131655	2185	2185	2185	2185	0
96	20240418	193100	2131655	2185	2185	2185	2185	0
97	20240418	193000	2131655	2185	2185	2185	2185	0
98	20240418	192900	2131655	2185	2185	2185	2185	0
99	20240418	192800	2131655	2185	2185	2185	2185	0
100	20240418	192700	2131655	2185	2185	2185	2185	0
101	20240418	192600	2131655	2185	2185	2185	2185	0
102	20240418	192500	2131655	2185	2185	2185	2185	0
103	20240418	192400	2131655	2185	2185	2185	2185	0
104	20240418	192300	2131655	2185	2185	2185	2185	0
105	20240418	192200	2131655	2185	2185	2185	2185	0
106	20240418	192100	2131655	2185	2185	2185	2185	0
107	20240418	192000	2131655	2185	2185	2185	2185	0
108	20240418	191900	2131655	2185	2185	2185	2185	0
109	20240418	191800	2131655	2185	2185	2185	2185	0
110	20240418	191700	2131655	2185	2185	2185	2185	0
111	20240418	191600	2131655	2185	2185	2185	2185	0
112	20240418	191500	2131655	2185	2185	2185	2185	0
113	20240418	191400	2131655	2185	2185	2185	2185	0
114	20240418	191300	2131655	2185	2185	2185	2185	0
115	20240418	191200	2131655	2185	2185	2185	2185	0
116	20240418	191100	2131655	2185	2185	2185	2185	0
117	20240418	191000	2131655	2185	2185	2185	2185	0
118	20240418	190900	2131655	2185	2185	2185	2185	0
119	20240418	190800	2131655	2185	2185	2185	2185	0
120	20240418	190700	2131655	2185	2185	2185	2185	0
121	20240418	190600	2131655	2185	2185	2185	2185	0
122	20240418	190500	2131655	2185	2185	2185	2185	22
123	20240418	190400	2131655	2185	2185	2185	2185	0
124	20240418	190300	2131655	2185	2185	2185	2185	0
125	20240418	190200	2131655	2185	2185	2185	2185	0
126	20240418	190100	2131655	2185	2185	2185	2185	0
127	20240418	190000	2131655	2185	2185	2185	2185	0
128	20240418	185900	2131655	2185	2185	2185	2185	0
129	20240418	185800	2131655	2185	2185	2185	2185	0
130	20240418	185700	2131655	2185	2185	2185	2185	0
131	20240418	185600	2131655	2185	2185	2185	2185	0
132	20240418	185500	2131655	2185	2185	2185	2185	0
133	20240418	185400	2131655	2185	2185	2185	2185	0
134	20240418	185300	2131655	2185	2185	2185	2185	0
135	20240418	185200	2131655	2185	2185	2185	2185	0
136	20240418	185100	2131655	2185	2185	2185	2185	0
137	20240418	185000	2131655	2185	2185	2185	2185	0
138	20240418	184900	2131655	2185	2185	2185	2185	0
139	20240418	184800	2131655	2185	2185	2185	2185	0
140	20240418	184700	2131655	2185	2185	2185	2185	0
141	20240418	184600	2131655	2185	2185	2185	2185	0
142	20240418	184500	2131655	2185	2185	2185	2185	0
143	20240418	184400	2131655	2185	2185	2185	2185	0
144	20240418	184300	2131655	2185	2185	2185	2185	0
145	20240418	184200	2131655	2185	2185	2185	2185	0
146	20240418	184100	2131655	2185	2185	2185	2185	0
147	20240418	184000	2131655	2185	2185	2185	2185	0
148	20240418	183900	2131655	2185	2185	2185	2185	0
149	20240418	183800	2131655	2185	2185	2185	2185	0
150	20240418	183700	2131655	2185	2185	2185	2185	0
151	20240418	183600	2131655	2185	2185	2185	2185	0
152	20240418	183500	2131655	2185	2185	2185	2185	22
153	20240418	183400	2131655	2185	2185	2185	2185	0
154	20240418	183300	2131655	2185	2185	2185	2185	0
155	20240418	183200	2131655	2185	2185	2185	2185	0
156	20240418	183100	2131655	2185	2185	2185	2185	0
157	20240418	183000	2131655	2185	2185	2185	2185	0
158	20240418	182900	2131655	2185	2185	2185	2185	0
159	20240418	182800	2131655	2185	2185	2185	2185	0
160	20240418	182700	2131655	2185	2185	2185	2185	0
161	20240418	182600	2131655	2185	2185	2185	2185	0
162	20240418	182500	2131655	2185	2185	2185	2185	0
163	20240418	182400	2131655	2185	2185	2185	2185	0
164	20240418	182300	2131655	2185	2185	2185	2185	0
165	20240418	182200	2131655	2185	2185	2185	2185	0
166	20240418	182100	2131655	2185	2185	2185	2185	0
167	20240418	182000	2131655	2185	2185	2185	2185	0
168	20240418	181900	2131655	2185	2185	2185	2185	0
169	20240418	181800	2131655	2185	2185	2185	2185	0
170	20240418	181700	2131655	2185	2185	2185	2185	0
171	20240418	181600	2131655	2185	2185	2185	2185	0
172	20240418	181500	2131655	2185	2185	2185	2185	0
173	20240418	181400	2131655	2185	2185	2185	2185	0
174	20240418	181300	2131655	2185	2185	2185	2185	0
175	20240418	181200	2131655	2185	2185	2185	2185	0
176	20240418	181100	2131655	2185	2185	2185	2185	0
177	20240418	181000	2131655	2185	2185	2185	2185	0
178	20240418	180900	2131655	2185	2185	2185	2185	0
179	20240418	180800	2131655	2185	2185	2185	2185	0
180	20240418	180700	2131655	2185	2185	2185	2185	0
181	20240418	180600	2131655	2185	2185	2185	2185	0
182	20240418	180500	2131655	2185	2185	2185	2185	22
183	20240418	180400	2131655	2185	2185	2185	2185	0
184	20240418	180300	2131655	2185	2185	2185	2185	0
185	20240418	180200	2131655	2185	2185	2185	2185	0
186	20240418	180100	2131655	2185	2185	2185	2185	0
187	20240418	180000	2131655	2185	2185	2185	2185	0
188	20240418	175900	2131655	2185	2185	2185	2185	0
189	20240418	175800	2131655	2185	2185	2185	2185	0
190	20240418	175700	2131655	2185	2185	2185	2185	0
191	20240418	175600	2131655	2185	2185	2185	2185	0
192	20240418	175500	2131655	2185	2185	2185	2185	0
193	20240418	175400	2131655	2185	2185	2185	2185	0
194	20240418	175300	2131655	2185	2185	2185	2185	0
195	20240418	175200	2131655	2185	2185	2185	2185	0
196	20240418	175100	2131655	2185	2185	2185	2185	0
197	20240418	175000	2131655	2185	2185	2185	2185	0
198	20240418	174900	2131655	2185	2185	2185	2185	0
199	20240418	174800	2131655	2185	2185	2185	2185	0
200	20240418	174700	2131655	2185	2185	2185	2185	0
201	20240418	174600	2131655	2185	2185	2185	2185	0
202	20240418	174500	2131655	2185	2185	2185	2185	0
203	20240418	174400	2131655	2185	2185	2185	2185	0
204	20240418	174300	2131655	2185	2185	2185	2185	0
205	20240418	174200	2131655	2185	2185	2185	2185	0
206	20240418	174100	2131655	2185	2185	2185	2185	0
207	20240418	174000	2131655	2185	2185	2185	2185	0
208	20240418	173900	2131655	2185	2185	2185	2185	0
209	20240418	173800	2131655	2185	2185	2185	2185	0
210	20240418	173700	2131655	2185	2185	2185	2185	0
211	20240418	173600	2131655	2185	2185	2185	2185	0
212	20240418	173500	2131655	2185	2185	2185	2185	22
213	20240418	173400	2131655	2185	2185	2185	2185	0
214	20240418	173300	2131655	2185	2185	2185	2185	0
215	20240418	173200	2131655	2185	2185	2185	2185	0
216	20240418	173100	2131655	2185	2185	2185	2185	0
217	20240418	173000	2131655	2185	2185	2185	2185	0
218	20240418	172900	2131655	2185	2185	2185	2185	0
219	20240418	172800	2131655	2185	2185	2185	2185	0
220	20240418	172700	2131655	2185	2185	2185	2185	0
221	20240418	172600	2131655	2185	2185	2185	2185	0
222	20240418	172500	2131655	2185	2185	2185	2185	0
223	20240418	172400	2131655	2185	2185	2185	2185	0
224	20240418	172300	2131655	2185	2185	2185	2185	0
225	20240418	172200	2131655	2185	2185	2185	2185	0
226	20240418	172100	2131655	2185	2185	2185	2185	0
227	20240418	172000	2131655	2185	2185	2185	2185	0
228	20240418	171900	2131655	2185	2185	2185	2185	0
229	20240418	171800	2131655	2185	2185	2185	2185	0
230	20240418	171700	2131655	2185	2185	2185	2185	0
231	20240418	171600	2131655	2185	2185	2185	2185	0
232	20240418	171500	2131655	2185	2185	2185	2185	0
233	20240418	171400	2131655	2185	2185	2185	2185	0
234	20240418	171300	2131655	2185	2185	2185	2185	0
235	20240418	171200	2131655	2185	2185	2185	2185	0
236	20240418	171100	2131655	2185	2185	2185	2185	0
237	20240418	171000	2131655	2185	2185	2185	2185	0
238	20240418	170900	2131655	2185	2185	2185	2185	0
239	20240418	170800	2131655	2185	2185	2185	2185	0
240	20240418	170700	2131655	2185	2185	2185	2185	0
241	20240418	170600	2131655	2185	2185	2185	2185	0
242	20240418	170500	2131655	2185	2185	2185	2185	22
243	20240418	170400	2131655	2185	2185	2185	2185	0
244	20240418	170300	2131655	2185	2185	2185	2185	0
245	20240418	170200	2131655	2185	2185	2185	2185	0
246	20240418	170100	2131655	2185	2185	2185	2185	0
247	20240418	170000	2131655	2185	2185	2185	2185	0
248	20240418	165900	2131655	2185	2185	2185	2185	0
249	20240418	165800	2131655	2185	2185	2185	2185	0
250	20240418	165700	2131655	2185	2185	2185	2185	0
251	20240418	165600	2131655	2185	2185	2185	2185	0
252	20240418	165500	2131655	2185	2185	2185	2185	0
253	20240418	165400	2131655	2185	2185	2185	2185	0
254	20240418	165300	2131655	2185	2185	2185	2185	0
255	20240418	165200	2131655	2185	2185	2185	2185	0
256	20240418	165100	2131655	2185	2185	2185	2185	0
257	20240418	165000	2131655	2185	2185	2185	2185	0
258	20240418	164900	2131655	2185	2185	2185	2185	0
259	20240418	164800	2131655	2185	2185	2185	2185	0
260	20240418	164700	2131655	2185	2185	2185	2185	0
261	20240418	164600	2131655	2185	2185	2185	2185	0
262	20240418	164500	2131655	2185	2185	2185	2185	0
263	20240418	164400	2131655	2185	2185	2185	2185	0
264	20240418	164300	2131655	2185	2185	2185	2185	0
265	20240418	164200	2131655	2185	2185	2185	2185	0
266	20240418	164100	2131655	2185	2185	2185	2185	0
267	20240418	164000	2131655	2185	2185	2185	2185	0
268	20240418	163900	2131655	2185	2185	2185	2185	0
269	20240418	163800	2131655	2185	2185	2185	2185	0
270	20240418	163700	2131655	2185	2185	2185	2185	0
271	20240418	163600	2131655	2185	2185	2185	2185	0
272	20240418	163500	2131655	2185	2185	2185	2185	22
273	20240418	163400	2131655	2185	2185	2185	2185	0
274	20240418	163300	2131655	2185	2185	2185	2185	0
275	20240418	163200	2131655	2185	2185	2185	2185	0
276	20240418	163100	2131655	2185	2185	2185	2185	0
277	20240418	163000	2131655	2185	2185	2185	2185	0
278	20240418	162900	2131655	2185	2185	2185	2185	0
279	20240418	162800	2131655	2185	2185	2185	2185	0
280	20240418	162700	2131655	2185	2185	2185	2185	0
281	20240418	162600	2131655	2185	2185	2185	2185	0
282	20240418	162500	2131655	2185	2185	2185	2185	0
283	20240418	162400	2131655	2185	2185	2185	2185	0
284	20240418	162300	2131655	2185	2185	2185	2185	0
285	20240418	162200	2131655	2185	2185	2185	2185	0
286	20240418	162100	2131655	2185	2185	2185	2185	0
287	20240418	162000	2131655	2185	2185	2185	2185	0
288	20240418	161900	2131655	2185	2185	2185	2185	0
289	20240418	161800	2131655	2185	2185	2185	2185	0
290	20240418	161700	2131655	2185	2185	2185	2185	0
291	20240418	161600	2131655	2185	2185	2185	2185	0
292	20240418	161500	2131655	2185	2185	2185	2185	0
293	20240418	161400	2131655	2185	2185	2185	2185	0
294	20240418	161300	2131655	2185	2185	2185	2185	0
295	20240418	161200	2131655	2185	2185	2185	2185	0
296	20240418	161100	2131655	2185	2185	2185	2185	0
297	20240418	161000	2131655	2185	2185	2185	2185	0
298	20240418	160900	2131655	2185	2185	2185	2185	0
299	20240418	160800	2131655	2185	2185	2185	2185	0
300	20240418	160700	2131655	2185	2185	2185	2185	0
301	20240418	160600	2131655	2185	2185	2185	2185	0
302	20240418	160500	2131655	2185	2185	2185	2185	22
303	20240418	160400	2131655	2185	2185	2185	2185	0
304	20240418	160300	2131655	2185	2185	2185	2185	0
305	20240418	160200	2131655	2185	2185	2185	2185	0
306	20240418	160100	2131655	2185	2185	2185	2185	0
307	20240418	160000	2131655	2185	2185	2185	2185	0
308	20240418	155900	2131655	2185	2185	2185	2185	0
309	20240418	155800	2131655	2185	2185	2185	2185	0
310	20240418	155700	2131655	2185	2185	2185	2185	0
311	20240418	155600	2131655	2185	2185	2185	2185	0
312	20240418	155500	2131655	2185	2185	2185	2185	0
313	20240418	155400	2131655	2185	2185	2185	2185	0
314	20240418	155300	2131655	2185	2185	2185	2185	0
315	20240418	155200	2131655	2185	2185	2185	2185	0
316	20240418	155100	2131655	2185	2185	2185	2185	0
317	20240418	155000	2131655	2185	2185	2185	2185	0
318	20240418	154900	2131655	2185	2185	2185	2185	0
319	20240418	154800	2131655	2185	2185	2185	2185	0
320	20240418	154700	2131655	2185	2185	2185	2185	0
321	20240418	154600	2131655	2185	2185	2185	2185	0
322	20240418	154500	2131655	2185	2185	2185	2185	0
323	20240418	154400	2131655	2185	2185	2185	2185	0
324	20240418	154300	2131655	2185	2185	2185	2185	0
325	20240418	154200	2131655	2185	2185	2185	2185	0
326	20240418	154100	2131655	2185	2185	2185	2185	0
327	20240418	154000	2131655	2185	2185	2185	2185	0
328	20240418	153900	2131655	2185	2185	2185	2185	0
329	20240418	153800	2131655	2185	2185	2185	2185	0
330	20240418	153700	2131655	2185	2185	2185	2185	0
331	20240418	153600	2131655	2185	2185	2185	2185	0
332	20240418	153500	2131655	2185	2185	2185	2185	22
333	20240418	153400	2131655	2185	2185	2185	2185	0
334	20240418	153300	2131655	2185	2185	2185	2185	0
335	20240418	153200	2131655	2185	2185	2185	2185	0
336	20240418	153100	2131655	2185	2185	2185	2185	0
337	20240418	153000	2131655	2185	2185	2185	2185	22
338	20240418	152900	2083585	2185	2185	2185	2185	0
339	20240418	152800	2083585	2185	2185	2185	2185	0
340	20240418	152700	2083585	2185	2185	2185	2185	0
341	20240418	152600	2083585	2185	2185	2185	2185	0
342	20240418	152500	2083585	2185	2185	2185	2185	0
343	20240418	152400	2083585	2185	2185	2185	2185	0
344	20240418	152300	2083585	2185	2185	2185	2185	0
345	20240418	152200	2083585	2185	2185	2185	2185	0
346	20240418	152100	2083585	2185	2185	2185	2185	0
347	20240418	152000	2083585	2185	2185	2185	2185	0
348	20240418	151900	2083585	2185	2185	2185	2185	0
349	20240418	151800	2083585	2185	2185	2185	2185	0
350	20240418	151700	2083585	2185	2185	2185	2185	0
351	20240418	151600	2083585	2185	2185	2185	2185	0
352	20240418	151500	2083585	2185	2185	2185	2185	0
353	20240418	151400	2083585	2185	2185	2185	2185	0
354	20240418	151300	2083585	2185	2185	2185	2185	0
355	20240418	151200	2083585	2185	2185	2185	2185	0
356	20240418	151100	2083585	2185	2185	2185	2185	0
357	20240418	151000	2083585	2185	2185	2185	2185	0
358	20240418	150900	2083585	2185	2185	2185	2185	0
359	20240418	150800	2083585	2185	2185	2185	2185	0
360	20240418	150700	2083585	2185	2185	2185	2185	0
361	20240418	150600	2083585	2185	2185	2185	2185	0
362	20240418	150500	2083585	2185	2185	2185	2185	0
363	20240418	150400	2083585	2185	2185	2185	2185	0
364	20240418	150300	2083585	2185	2185	2185	2185	0
365	20240418	150200	2083585	2185	2185	2185	2185	0
366	20240418	150100	2083585	2185	2185	2185	2185	0
367	20240418	150000	2083585	2185	2185	2185	2185	0
368	20240418	145900	2083585	2185	2185	2185	2185	0
369	20240418	145800	2083585	2185	2185	2185	2185	0
370	20240418	145700	2083585	2185	2185	2185	2185	0
371	20240418	145600	2083585	2185	2185	2185	2185	0
372	20240418	145500	2083585	2185	2185	2185	2185	0
373	20240418	145400	2083585	2185	2185	2185	2185	0
374	20240418	145300	2083585	2185	2185	2185	2185	0
375	20240418	145200	2083585	2185	2185	2185	2185	0
376	20240418	145100	2083585	2185	2185	2185	2185	0
377	20240418	145000	2083585	2185	2185	2185	2185	0
378	20240418	144900	2083585	2185	2185	2185	2185	0
379	20240418	144800	2083585	2185	2185	2185	2185	0
380	20240418	144700	2083585	2185	2185	2185	2185	0
381	20240418	144600	2083585	2185	2185	2185	2185	0
382	20240418	144500	2083585	2185	2185	2185	2185	0
383	20240418	144400	2083585	2185	2185	2185	2185	0
384	20240418	144300	2083585	2185	2185	2185	2185	0
385	20240418	144200	2083585	2185	2185	2185	2185	0
386	20240418	144100	2083585	2185	2185	2185	2185	0
387	20240418	144000	2083585	2185	2185	2185	2185	0
388	20240418	143900	2083585	2185	2185	2185	2185	0
389	20240418	143800	2083585	2185	2185	2185	2185	0
390	20240418	143700	2083585	2185	2185	2185	2185	0
391	20240418	143600	2083585	2185	2185	2185	2185	0
392	20240418	143500	2083585	2185	2185	2185	2185	0
393	20240418	143400	2083585	2185	2185	2185	2185	0
394	20240418	143300	2083585	2185	2185	2185	2185	0
395	20240418	143200	2083585	2185	2185	2185	2185	0
396	20240418	143100	2083585	2185	2185	2185	2185	0
397	20240418	143000	2083585	2185	2185	2185	2185	0
398	20240418	142900	2083585	2185	2185	2185	2185	0
399	20240418	142800	2083585	2185	2185	2185	2185	0
400	20240418	142700	2083585	2185	2185	2185	2185	0
401	20240418	142600	2083585	2185	2185	2185	2185	0
402	20240418	142500	2083585	2185	2185	2185	2185	0
403	20240418	142400	2083585	2185	2185	2185	2185	0
404	20240418	142300	2083585	2185	2185	2185	2185	0
405	20240418	142200	2083585	2185	2185	2185	2185	0
406	20240418	142100	2083585	2185	2185	2185	2185	0
407	20240418	142000	2083585	2185	2185	2185	2185	0
408	20240418	141900	2083585	2185	2185	2185	2185	0
409	20240418	141800	2083585	2185	2185	2185	2185	0
410	20240418	141700	2083585	2185	2185	2185	2185	0
411	20240418	141600	2083585	2185	2185	2185	2185	0
412	20240418	141500	2083585	2185	2185	2185	2185	0
413	20240418	141400	2083585	2185	2185	2185	2185	0
414	20240418	141300	2083585	2185	2185	2185	2185	0
415	20240418	141200	2083585	2185	2185	2185	2185	0
416	20240418	141100	2083585	2185	2185	2185	2185	0
417	20240418	141000	2083585	2185	2185	2185	2185	0
418	20240418	140900	2083585	2185	2185	2185	2185	222
419	20240418	140800	1598515	2185	2185	2185	2185	2
420	20240418	140700	1594145	2180	2180	2180	2180	1
421	20240418	140600	1591965	2185	2185	2185	2185	0
422	20240418	140500	1591965	2185	2185	2185	2185	0
423	20240418	140400	1591965	2185	2185	2185	2185	0
424	20240418	140300	1591965	2185	2185	2185	2185	0
425	20240418	140200	1591965	2185	2185	2185	2185	0
426	20240418	140100	1591965	2185	2185	2185	2185	0
427	20240418	140000	1591965	2185	2185	2185	2185	0
428	20240418	135900	1591965	2185	2185	2185	2185	0
429	20240418	135800	1591965	2185	2185	2185	2185	0
430	20240418	135700	1591965	2185	2185	2185	2185	0
431	20240418	135600	1591965	2185	2185	2185	2185	0
432	20240418	135500	1591965	2185	2185	2185	2185	0
433	20240418	135400	1591965	2185	2185	2185	2185	0
434	20240418	135300	1591965	2185	2185	2185	2185	0
435	20240418	135200	1591965	2185	2185	2185	2185	0
436	20240418	135100	1591965	2185	2185	2185	2185	0
437	20240418	135000	1591965	2185	2185	2185	2185	0
438	20240418	134900	1591965	2185	2185	2185	2185	0
439	20240418	134800	1591965	2185	2185	2185	2185	0
440	20240418	134700	1591965	2185	2185	2185	2185	0
441	20240418	134600	1591965	2185	2185	2185	2185	0
442	20240418	134500	1591965	2185	2185	2185	2185	0
443	20240418	134400	1591965	2185	2185	2185	2185	0
444	20240418	134300	1591965	2185	2185	2185	2185	0
445	20240418	134200	1591965	2185	2185	2185	2185	0
446	20240418	134100	1591965	2185	2185	2185	2185	0
447	20240418	134000	1591965	2185	2185	2185	2185	0
448	20240418	133900	1591965	2185	2185	2185	2185	0
449	20240418	133800	1591965	2185	2185	2185	2185	0
450	20240418	133700	1591965	2185	2185	2185	2185	0
451	20240418	133600	1591965	2185	2185	2185	2185	0
452	20240418	133500	1591965	2185	2185	2185	2185	0
453	20240418	133400	1591965	2185	2185	2185	2185	0
454	20240418	133300	1591965	2185	2185	2185	2185	0
455	20240418	133200	1591965	2185	2185	2185	2185	0
456	20240418	133100	1591965	2185	2185	2185	2185	0
457	20240418	133000	1591965	2185	2185	2185	2185	0
458	20240418	132900	1591965	2185	2185	2185	2185	0
459	20240418	132800	1591965	2185	2185	2185	2185	0
460	20240418	132700	1591965	2185	2185	2185	2185	0
461	20240418	132600	1591965	2185	2185	2185	2185	0
462	20240418	132500	1591965	2185	2185	2185	2185	0
463	20240418	132400	1591965	2185	2185	2185	2185	0
464	20240418	132300	1591965	2185	2185	2185	2185	0
465	20240418	132200	1591965	2185	2185	2185	2185	0
466	20240418	132100	1591965	2185	2185	2185	2185	0
467	20240418	132000	1591965	2185	2185	2185	2185	0
468	20240418	131900	1591965	2185	2185	2185	2185	0
469	20240418	131800	1591965	2185	2185	2185	2185	0
470	20240418	131700	1591965	2185	2185	2185	2185	0
471	20240418	131600	1591965	2185	2185	2185	2185	0
472	20240418	131500	1591965	2185	2185	2185	2185	0
473	20240418	131400	1591965	2185	2185	2185	2185	0
474	20240418	131300	1591965	2185	2185	2185	2185	0
475	20240418	131200	1591965	2185	2185	2185	2185	0
476	20240418	131100	1591965	2185	2185	2185	2185	0
477	20240418	131000	1591965	2185	2185	2185	2185	0
478	20240418	130900	1591965	2185	2185	2185	2185	0
479	20240418	130800	1591965	2185	2185	2185	2185	0
480	20240418	130700	1591965	2185	2185	2185	2185	0
481	20240418	130600	1591965	2185	2185	2185	2185	0
482	20240418	130500	1591965	2185	2185	2185	2185	0
483	20240418	130400	1591965	2185	2185	2185	2185	0
484	20240418	130300	1591965	2185	2185	2185	2185	0
485	20240418	130200	1591965	2185	2185	2185	2185	0
486	20240418	130100	1591965	2185	2185	2185	2185	0
487	20240418	130000	1591965	2185	2185	2185	2185	0
488	20240418	125900	1591965	2185	2185	2185	2185	0
489	20240418	125800	1591965	2185	2185	2185	2185	0
490	20240418	125700	1591965	2185	2185	2185	2185	0
491	20240418	125600	1591965	2185	2185	2185	2185	0
492	20240418	125500	1591965	2185	2185	2185	2185	0
493	20240418	125400	1591965	2185	2185	2185	2185	0
494	20240418	125300	1591965	2185	2185	2185	2185	0
495	20240418	125200	1591965	2185	2185	2185	2185	0
496	20240418	125100	1591965	2185	2185	2185	2185	0
497	20240418	125000	1591965	2185	2185	2185	2185	0
498	20240418	124900	1591965	2185	2185	2185	2185	0
499	20240418	124800	1591965	2185	2185	2185	2185	0
500	20240418	124700	1591965	2185	2185	2185	2185	0
501	20240418	124600	1591965	2185	2185	2185	2185	0
502	20240418	124500	1591965	2185	2185	2185	2185	0
503	20240418	124400	1591965	2185	2185	2185	2185	0
504	20240418	124300	1591965	2185	2185	2185	2185	0
505	20240418	124200	1591965	2185	2185	2185	2185	0
506	20240418	124100	1591965	2185	2185	2185	2185	0
507	20240418	124000	1591965	2185	2185	2185	2185	0
508	20240418	123900	1591965	2185	2185	2185	2185	0
509	20240418	123800	1591965	2185	2185	2185	2185	0
510	20240418	123700	1591965	2185	2185	2185	2185	0
511	20240418	123600	1591965	2185	2185	2185	2185	0
512	20240418	123500	1591965	2185	2185	2185	2185	0
513	20240418	123400	1591965	2185	2185	2185	2185	0
514	20240418	123300	1591965	2185	2185	2185	2185	0
515	20240418	123200	1591965	2185	2185	2185	2185	0
516	20240418	123100	1591965	2185	2185	2185	2185	0
517	20240418	123000	1591965	2185	2185	2185	2185	0
518	20240418	122900	1591965	2185	2185	2185	2185	0
519	20240418	122800	1591965	2185	2185	2185	2185	0
520	20240418	122700	1591965	2185	2185	2185	2185	0
521	20240418	122600	1591965	2185	2185	2185	2185	0
522	20240418	122500	1591965	2185	2185	2185	2185	0
523	20240418	122400	1591965	2185	2185	2185	2185	0
524	20240418	122300	1591965	2185	2185	2185	2185	0
525	20240418	122200	1591965	2185	2185	2185	2185	0
526	20240418	122100	1591965	2185	2185	2185	2185	0
527	20240418	122000	1591965	2185	2185	2185	2185	0
528	20240418	121900	1591965	2185	2185	2185	2185	0
529	20240418	121800	1591965	2185	2185	2185	2185	0
530	20240418	121700	1591965	2185	2180	2185	2180	157
531	20240418	121600	1249675	2180	2180	2180	2180	0
532	20240418	121500	1249675	2180	2180	2180	2180	0
533	20240418	121400	1249675	2180	2180	2180	2180	0
534	20240418	121300	1249675	2180	2180	2180	2180	0
535	20240418	121200	1249675	2180	2180	2180	2180	0
536	20240418	121100	1249675	2180	2180	2180	2180	0
537	20240418	121000	1249675	2180	2180	2180	2180	0
538	20240418	120900	1249675	2180	2180	2180	2180	6
539	20240418	120800	1236595	2175	2175	2175	2175	0
540	20240418	120700	1236595	2175	2175	2175	2175	0
541	20240418	120600	1236595	2175	2175	2175	2175	0
542	20240418	120500	1236595	2175	2175	2175	2175	0
543	20240418	120400	1236595	2175	2175	2175	2175	0
544	20240418	120300	1236595	2175	2175	2175	2175	0
545	20240418	120200	1236595	2175	2175	2175	2175	0
546	20240418	120100	1236595	2175	2175	2175	2175	0
547	20240418	120000	1236595	2175	2175	2175	2175	0
548	20240418	115900	1236595	2175	2175	2175	2175	0
549	20240418	115800	1236595	2175	2175	2175	2175	0
550	20240418	115700	1236595	2175	2175	2175	2175	24
551	20240418	115600	1184395	2180	2180	2180	2180	0
552	20240418	115500	1184395	2180	2180	2180	2180	0
553	20240418	115400	1184395	2180	2180	2180	2180	0
554	20240418	115300	1184395	2180	2180	2180	2180	0
555	20240418	115200	1184395	2180	2180	2180	2180	0
556	20240418	115100	1184395	2180	2180	2180	2180	0
557	20240418	115000	1184395	2180	2180	2180	2180	0
558	20240418	114900	1184395	2180	2180	2180	2180	0
559	20240418	114800	1184395	2180	2180	2180	2180	0
560	20240418	114700	1184395	2180	2180	2180	2180	0
561	20240418	114600	1184395	2180	2180	2180	2180	0
562	20240418	114500	1184395	2180	2180	2180	2180	0
563	20240418	114400	1184395	2180	2180	2180	2180	0
564	20240418	114300	1184395	2180	2180	2180	2180	0
565	20240418	114200	1184395	2180	2180	2180	2180	0
566	20240418	114100	1184395	2180	2180	2180	2180	0
567	20240418	114000	1184395	2180	2180	2180	2180	0
568	20240418	113900	1184395	2180	2180	2180	2180	0
569	20240418	113800	1184395	2180	2180	2180	2180	28
570	20240418	113700	1123355	2180	2180	2180	2180	0
571	20240418	113600	1123355	2180	2180	2180	2180	0
572	20240418	113500	1123355	2180	2180	2180	2180	0
573	20240418	113400	1123355	2180	2180	2180	2180	0
574	20240418	113300	1123355	2180	2180	2180	2180	0
575	20240418	113200	1123355	2180	2180	2180	2180	0
576	20240418	113100	1123355	2180	2180	2180	2180	0
577	20240418	113000	1123355	2180	2180	2180	2180	0
578	20240418	112900	1123355	2180	2180	2180	2180	0
579	20240418	112800	1123355	2180	2180	2180	2180	0
580	20240418	112700	1123355	2180	2180	2180	2180	0
581	20240418	112600	1123355	2180	2180	2180	2180	0
582	20240418	112500	1123355	2180	2180	2180	2180	0
583	20240418	112400	1123355	2180	2180	2180	2180	0
584	20240418	112300	1123355	2180	2180	2180	2180	0
585	20240418	112200	1123355	2180	2180	2180	2180	0
586	20240418	112100	1123355	2180	2180	2180	2180	0
587	20240418	112000	1123355	2180	2180	2180	2180	0
588	20240418	111900	1123355	2180	2180	2180	2180	0
589	20240418	111800	1123355	2180	2180	2180	2180	0
590	20240418	111700	1123355	2180	2180	2180	2180	0
591	20240418	111600	1123355	2180	2180	2180	2180	0
592	20240418	111500	1123355	2180	2180	2180	2180	0
593	20240418	111400	1123355	2180	2180	2180	2180	0
594	20240418	111300	1123355	2180	2180	2180	2180	0
595	20240418	111200	1123355	2180	2180	2180	2180	0
596	20240418	111100	1123355	2180	2180	2180	2180	0
597	20240418	111000	1123355	2180	2180	2180	2180	0
598	20240418	110900	1123355	2180	2180	2180	2180	0
599	20240418	110800	1123355	2180	2180	2180	2180	0
600	20240418	110700	1123355	2180	2180	2180	2180	0
601	20240418	110600	1123355	2180	2180	2180	2180	0
602	20240418	110500	1123355	2180	2180	2180	2180	0
603	20240418	110400	1123355	2180	2180	2180	2180	0
604	20240418	110300	1123355	2180	2180	2180	2180	0
605	20240418	110200	1123355	2180	2180	2180	2180	0
606	20240418	110100	1123355	2180	2180	2180	2180	0
607	20240418	110000	1123355	2180	2180	2180	2180	0
608	20240418	105900	1123355	2180	2180	2180	2180	0
609	20240418	105800	1123355	2180	2180	2180	2180	0
610	20240418	105700	1123355	2180	2180	2180	2180	0
611	20240418	105600	1123355	2180	2180	2180	2180	0
612	20240418	105500	1123355	2180	2180	2180	2180	0
613	20240418	105400	1123355	2180	2180	2180	2180	0
614	20240418	105300	1123355	2180	2180	2180	2180	0
615	20240418	105200	1123355	2180	2180	2180	2180	0
616	20240418	105100	1123355	2180	2180	2180	2180	0
617	20240418	105000	1123355	2180	2180	2180	2180	0
618	20240418	104900	1123355	2180	2180	2180	2180	0
619	20240418	104800	1123355	2180	2180	2180	2180	0
620	20240418	104700	1123355	2180	2180	2180	2180	0
621	20240418	104600	1123355	2180	2180	2180	2180	0
622	20240418	104500	1123355	2180	2180	2180	2180	0
623	20240418	104400	1123355	2180	2180	2180	2180	0
624	20240418	104300	1123355	2180	2180	2180	2180	0
625	20240418	104200	1123355	2180	2180	2180	2180	0
626	20240418	104100	1123355	2180	2180	2180	2180	0
627	20240418	104000	1123355	2180	2180	2180	2180	0
628	20240418	103900	1123355	2180	2180	2180	2180	0
629	20240418	103800	1123355	2180	2180	2180	2180	0
630	20240418	103700	1123355	2180	2180	2180	2180	0
631	20240418	103600	1123355	2180	2180	2180	2180	0
632	20240418	103500	1123355	2180	2180	2180	2180	0
633	20240418	103400	1123355	2180	2180	2180	2180	0
634	20240418	103300	1123355	2180	2180	2180	2180	1
635	20240418	103200	1121175	2185	2185	2185	2185	0
636	20240418	103100	1121175	2185	2185	2185	2185	0
637	20240418	103000	1121175	2185	2185	2185	2185	0
638	20240418	102900	1121175	2185	2185	2185	2185	0
639	20240418	102800	1121175	2185	2185	2185	2185	0
640	20240418	102700	1121175	2185	2185	2185	2185	0
641	20240418	102600	1121175	2185	2185	2185	2185	0
642	20240418	102500	1121175	2185	2185	2185	2185	0
643	20240418	102400	1121175	2185	2185	2185	2185	0
644	20240418	102300	1121175	2185	2185	2185	2185	0
645	20240418	102200	1121175	2185	2185	2185	2185	0
646	20240418	102100	1121175	2185	2185	2185	2185	0
647	20240418	102000	1121175	2185	2185	2185	2185	0
648	20240418	101900	1121175	2185	2185	2185	2185	0
649	20240418	101800	1121175	2185	2185	2185	2185	0
650	20240418	101700	1121175	2185	2185	2185	2185	0
651	20240418	101600	1121175	2185	2185	2185	2185	0
652	20240418	101500	1121175	2185	2185	2185	2185	0
653	20240418	101400	1121175	2185	2185	2185	2185	0
654	20240418	101300	1121175	2185	2185	2185	2185	0
655	20240418	101200	1121175	2185	2185	2185	2185	0
656	20240418	101100	1121175	2185	2185	2185	2185	0
657	20240418	101000	1121175	2185	2185	2185	2185	0
658	20240418	100900	1121175	2185	2185	2185	2185	0
659	20240418	100800	1121175	2185	2185	2185	2185	0
660	20240418	100700	1121175	2185	2185	2185	2185	0
661	20240418	100600	1121175	2185	2185	2185	2185	0
662	20240418	100500	1121175	2185	2185	2185	2185	0
663	20240418	100400	1121175	2185	2185	2185	2185	0
664	20240418	100300	1121175	2185	2185	2185	2185	0
665	20240418	100200	1121175	2185	2185	2185	2185	0
666	20240418	100100	1121175	2185	2185	2185	2185	0
667	20240418	100000	1121175	2185	2185	2185	2185	0
668	20240418	095900	1121175	2185	2185	2185	2185	0
669	20240418	095800	1121175	2185	2185	2185	2185	0
670	20240418	095700	1121175	2185	2185	2185	2185	0
671	20240418	095600	1121175	2185	2185	2185	2185	0
672	20240418	095500	1121175	2185	2185	2185	2185	0
673	20240418	095400	1121175	2185	2185	2185	2185	0
674	20240418	095300	1121175	2185	2185	2185	2185	0
675	20240418	095200	1121175	2185	2185	2185	2185	0
676	20240418	095100	1121175	2185	2185	2185	2185	0
677	20240418	095000	1121175	2185	2185	2185	2185	0
678	20240418	094900	1121175	2185	2185	2185	2185	0
679	20240418	094800	1121175	2185	2185	2185	2185	0
680	20240418	094700	1121175	2185	2185	2185	2185	0
681	20240418	094600	1121175	2185	2185	2185	2185	0
682	20240418	094500	1121175	2185	2185	2185	2185	0
683	20240418	094400	1121175	2185	2185	2185	2185	0
684	20240418	094300	1121175	2185	2185	2185	2185	1
685	20240418	094200	1118990	2180	2180	2180	2180	2
686	20240418	094100	1114630	2180	2180	2180	2180	4
687	20240418	094000	1105910	2185	2185	2185	2185	0
688	20240418	093900	1105910	2185	2185	2185	2185	0
689	20240418	093800	1105910	2185	2185	2185	2185	0
690	20240418	093700	1105910	2185	2185	2185	2185	0
691	20240418	093600	1105910	2185	2185	2185	2185	0
692	20240418	093500	1105910	2185	2185	2185	2185	0
693	20240418	093400	1105910	2185	2185	2185	2185	0
694	20240418	093300	1105910	2185	2185	2185	2185	0
695	20240418	093200	1105910	2185	2185	2185	2185	0
696	20240418	093100	1105910	2185	2185	2185	2185	0
697	20240418	093000	1105910	2185	2185	2185	2185	0
698	20240418	092900	1105910	2185	2185	2185	2185	0
699	20240418	092800	1105910	2185	2185	2185	2185	1
700	20240418	092700	1103725	2180	2180	2180	2180	1
701	20240418	092600	1101545	2185	2185	2185	2185	0
702	20240418	092500	1101545	2185	2185	2185	2185	0
703	20240418	092400	1101545	2185	2185	2185	2185	0
704	20240418	092300	1101545	2185	2185	2185	2185	0
705	20240418	092200	1101545	2185	2185	2185	2185	0
706	20240418	092100	1101545	2185	2185	2185	2185	0
707	20240418	092000	1101545	2185	2185	2185	2185	0
708	20240418	091900	1101545	2185	2185	2185	2185	0
709	20240418	091800	1101545	2185	2185	2185	2185	0
710	20240418	091700	1101545	2185	2185	2185	2185	0
711	20240418	091600	1101545	2185	2185	2185	2185	0
712	20240418	091500	1101545	2185	2185	2185	2185	0
713	20240418	091400	1101545	2185	2185	2185	2185	0
714	20240418	091300	1101545	2185	2185	2185	2185	0
715	20240418	091200	1101545	2185	2185	2185	2185	0
716	20240418	091100	1101545	2185	2185	2185	2185	0
717	20240418	091000	1101545	2185	2185	2185	2185	0
718	20240418	090900	1101545	2185	2185	2185	2185	0
719	20240418	090800	1101545	2185	2185	2185	2185	0
720	20240418	090700	1101545	2185	2185	2185	2185	0
721	20240418	090600	1101545	2185	2185	2185	2185	0
722	20240418	090500	1101545	2185	2185	2185	2185	0
723	20240418	090400	1101545	2185	2185	2185	2185	0
724	20240418	090300	1101545	2185	2185	2185	2185	0
725	20240418	090200	1101545	2185	2185	2185	2185	0
726	20240418	090100	1101545	2185	2185	2185	2185	0
727	20240418	090000	1101545	2185	2190	2190	2180	503