KissMeData/250030/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202900	434955	4980	4000	4980	4000	6
3	20240419	202800	434955	4980	4980	4980	4980	0
4	20240419	202700	434955	4980	4980	4980	4980	0
5	20240419	202600	434955	4980	4980	4980	4980	0
6	20240419	202500	434955	4980	4980	4980	4980	0
7	20240419	202400	434955	4980	4980	4980	4980	0
8	20240419	202300	434955	4980	4980	4980	4980	0
9	20240419	202200	434955	4980	4980	4980	4980	0
10	20240419	202100	434955	4980	4980	4980	4980	0
11	20240419	202000	434955	4980	4980	4980	4980	0
12	20240419	201900	434955	4980	4980	4980	4980	0
13	20240419	201800	434955	4980	4980	4980	4980	0
14	20240419	201700	434955	4980	4980	4980	4980	0
15	20240419	201600	434955	4980	4980	4980	4980	0
16	20240419	201500	434955	4980	4980	4980	4980	0
17	20240419	201400	434955	4980	4980	4980	4980	0
18	20240419	201300	434955	4980	4980	4980	4980	0
19	20240419	201200	434955	4980	4980	4980	4980	0
20	20240419	201100	434955	4980	4980	4980	4980	0
21	20240419	201000	434955	4980	4980	4980	4980	0
22	20240419	200900	434955	4980	4980	4980	4980	0
23	20240419	200800	434955	4980	4980	4980	4980	0
24	20240419	200700	434955	4980	4980	4980	4980	0
25	20240419	200600	434955	4980	4980	4980	4980	0
26	20240419	200500	434955	4980	4980	4980	4980	0
27	20240419	200400	434955	4980	4980	4980	4980	0
28	20240419	200300	434955	4980	4980	4980	4980	0
29	20240419	200200	434955	4980	4980	4980	4980	0
30	20240419	200100	434955	4980	4980	4980	4980	0
31	20240419	200000	434955	4980	4980	4980	4980	0
32	20240419	195900	434955	4980	4000	4980	4000	6
33	20240419	195800	434955	4980	4980	4980	4980	0
34	20240419	195700	434955	4980	4980	4980	4980	0
35	20240419	195600	434955	4980	4980	4980	4980	0
36	20240419	195500	434955	4980	4980	4980	4980	0
37	20240419	195400	434955	4980	4980	4980	4980	0
38	20240419	195300	434955	4980	4980	4980	4980	0
39	20240419	195200	434955	4980	4980	4980	4980	0
40	20240419	195100	434955	4980	4980	4980	4980	0
41	20240419	195000	434955	4980	4980	4980	4980	0
42	20240419	194900	434955	4980	4980	4980	4980	0
43	20240419	194800	434955	4980	4980	4980	4980	0
44	20240419	194700	434955	4980	4980	4980	4980	0
45	20240419	194600	434955	4980	4980	4980	4980	0
46	20240419	194500	434955	4980	4980	4980	4980	0
47	20240419	194400	434955	4980	4980	4980	4980	0
48	20240419	194300	434955	4980	4980	4980	4980	0
49	20240419	194200	434955	4980	4980	4980	4980	0
50	20240419	194100	434955	4980	4980	4980	4980	0
51	20240419	194000	434955	4980	4980	4980	4980	0
52	20240419	193900	434955	4980	4980	4980	4980	0
53	20240419	193800	434955	4980	4980	4980	4980	0
54	20240419	193700	434955	4980	4980	4980	4980	0
55	20240419	193600	434955	4980	4980	4980	4980	0
56	20240419	193500	434955	4980	4980	4980	4980	0
57	20240419	193400	434955	4980	4980	4980	4980	0
58	20240419	193300	434955	4980	4980	4980	4980	0
59	20240419	193200	434955	4980	4980	4980	4980	0
60	20240419	193100	434955	4980	4980	4980	4980	0
61	20240419	193000	434955	4980	4980	4980	4980	0
62	20240419	192900	434955	4980	4000	4980	4000	6
63	20240419	192800	434955	4980	4980	4980	4980	0
64	20240419	192700	434955	4980	4980	4980	4980	0
65	20240419	192600	434955	4980	4980	4980	4980	0
66	20240419	192500	434955	4980	4980	4980	4980	0
67	20240419	192400	434955	4980	4980	4980	4980	0
68	20240419	192300	434955	4980	4980	4980	4980	0
69	20240419	192200	434955	4980	4980	4980	4980	0
70	20240419	192100	434955	4980	4980	4980	4980	0
71	20240419	192000	434955	4980	4980	4980	4980	0
72	20240419	191900	434955	4980	4980	4980	4980	0
73	20240419	191800	434955	4980	4980	4980	4980	0
74	20240419	191700	434955	4980	4980	4980	4980	0
75	20240419	191600	434955	4980	4980	4980	4980	0
76	20240419	191500	434955	4980	4980	4980	4980	0
77	20240419	191400	434955	4980	4980	4980	4980	0
78	20240419	191300	434955	4980	4980	4980	4980	0
79	20240419	191200	434955	4980	4980	4980	4980	0
80	20240419	191100	434955	4980	4980	4980	4980	0
81	20240419	191000	434955	4980	4980	4980	4980	0
82	20240419	190900	434955	4980	4980	4980	4980	0
83	20240419	190800	434955	4980	4980	4980	4980	0
84	20240419	190700	434955	4980	4980	4980	4980	0
85	20240419	190600	434955	4980	4980	4980	4980	0
86	20240419	190500	434955	4980	4980	4980	4980	0
87	20240419	190400	434955	4980	4980	4980	4980	0
88	20240419	190300	434955	4980	4980	4980	4980	0
89	20240419	190200	434955	4980	4980	4980	4980	0
90	20240419	190100	434955	4980	4980	4980	4980	0
91	20240419	190000	434955	4980	4980	4980	4980	0
92	20240419	185900	434955	4980	4000	4980	4000	6
93	20240419	185800	434955	4980	4980	4980	4980	0
94	20240419	185700	434955	4980	4980	4980	4980	0
95	20240419	185600	434955	4980	4980	4980	4980	0
96	20240419	185500	434955	4980	4980	4980	4980	0
97	20240419	185400	434955	4980	4980	4980	4980	0
98	20240419	185300	434955	4980	4980	4980	4980	0
99	20240419	185200	434955	4980	4980	4980	4980	0
100	20240419	185100	434955	4980	4980	4980	4980	0
101	20240419	185000	434955	4980	4980	4980	4980	0
102	20240419	184900	434955	4980	4980	4980	4980	0
103	20240419	184800	434955	4980	4980	4980	4980	0
104	20240419	184700	434955	4980	4980	4980	4980	0
105	20240419	184600	434955	4980	4980	4980	4980	0
106	20240419	184500	434955	4980	4980	4980	4980	0
107	20240419	184400	434955	4980	4980	4980	4980	0
108	20240419	184300	434955	4980	4980	4980	4980	0
109	20240419	184200	434955	4980	4980	4980	4980	0
110	20240419	184100	434955	4980	4980	4980	4980	0
111	20240419	184000	434955	4980	4980	4980	4980	0
112	20240419	183900	434955	4980	4980	4980	4980	0
113	20240419	183800	434955	4980	4980	4980	4980	0
114	20240419	183700	434955	4980	4980	4980	4980	0
115	20240419	183600	434955	4980	4980	4980	4980	0
116	20240419	183500	434955	4980	4980	4980	4980	0
117	20240419	183400	434955	4980	4980	4980	4980	0
118	20240419	183300	434955	4980	4980	4980	4980	0
119	20240419	183200	434955	4980	4980	4980	4980	0
120	20240419	183100	434955	4980	4980	4980	4980	0
121	20240419	183000	434955	4980	4980	4980	4980	0
122	20240419	182900	434955	4980	4000	4980	4000	6
123	20240419	182800	434955	4980	4980	4980	4980	0
124	20240419	182700	434955	4980	4980	4980	4980	0
125	20240419	182600	434955	4980	4980	4980	4980	0
126	20240419	182500	434955	4980	4980	4980	4980	0
127	20240419	182400	434955	4980	4980	4980	4980	0
128	20240419	182300	434955	4980	4980	4980	4980	0
129	20240419	182200	434955	4980	4980	4980	4980	0
130	20240419	182100	434955	4980	4980	4980	4980	0
131	20240419	182000	434955	4980	4980	4980	4980	0
132	20240419	181900	434955	4980	4980	4980	4980	0
133	20240419	181800	434955	4980	4980	4980	4980	0
134	20240419	181700	434955	4980	4980	4980	4980	0
135	20240419	181600	434955	4980	4980	4980	4980	0
136	20240419	181500	434955	4980	4980	4980	4980	0
137	20240419	181400	434955	4980	4980	4980	4980	0
138	20240419	181300	434955	4980	4980	4980	4980	0
139	20240419	181200	434955	4980	4980	4980	4980	0
140	20240419	181100	434955	4980	4980	4980	4980	0
141	20240419	181000	434955	4980	4980	4980	4980	0
142	20240419	180900	434955	4980	4980	4980	4980	0
143	20240419	180800	434955	4980	4980	4980	4980	0
144	20240419	180700	434955	4980	4980	4980	4980	0
145	20240419	180600	434955	4980	4980	4980	4980	0
146	20240419	180500	434955	4980	4980	4980	4980	0
147	20240419	180400	434955	4980	4980	4980	4980	0
148	20240419	180300	434955	4980	4980	4980	4980	0
149	20240419	180200	434955	4980	4980	4980	4980	0
150	20240419	180100	434955	4980	4980	4980	4980	0
151	20240419	180000	434955	4980	4980	4980	4980	0
152	20240419	175900	434955	4980	4000	4980	4000	6
153	20240419	175800	434955	4980	4980	4980	4980	0
154	20240419	175700	434955	4980	4980	4980	4980	0
155	20240419	175600	434955	4980	4980	4980	4980	0
156	20240419	175500	434955	4980	4980	4980	4980	0
157	20240419	175400	434955	4980	4980	4980	4980	0
158	20240419	175300	434955	4980	4980	4980	4980	0
159	20240419	175200	434955	4980	4980	4980	4980	0
160	20240419	175100	434955	4980	4980	4980	4980	0
161	20240419	175000	434955	4980	4980	4980	4980	0
162	20240419	174900	434955	4980	4980	4980	4980	0
163	20240419	174800	434955	4980	4980	4980	4980	0
164	20240419	174700	434955	4980	4980	4980	4980	0
165	20240419	174600	434955	4980	4980	4980	4980	0
166	20240419	174500	434955	4980	4980	4980	4980	0
167	20240419	174400	434955	4980	4980	4980	4980	0
168	20240419	174300	434955	4980	4980	4980	4980	0
169	20240419	174200	434955	4980	4980	4980	4980	0
170	20240419	174100	434955	4980	4980	4980	4980	0
171	20240419	174000	434955	4980	4980	4980	4980	0
172	20240419	173900	434955	4980	4980	4980	4980	0
173	20240419	173800	434955	4980	4980	4980	4980	0
174	20240419	173700	434955	4980	4980	4980	4980	0
175	20240419	173600	434955	4980	4980	4980	4980	0
176	20240419	173500	434955	4980	4980	4980	4980	0
177	20240419	173400	434955	4980	4980	4980	4980	0
178	20240419	173300	434955	4980	4980	4980	4980	0
179	20240419	173200	434955	4980	4980	4980	4980	0
180	20240419	173100	434955	4980	4980	4980	4980	0
181	20240419	173000	434955	4980	4980	4980	4980	0
182	20240419	172900	434955	4980	4000	4980	4000	6
183	20240419	172800	434955	4980	4980	4980	4980	0
184	20240419	172700	434955	4980	4980	4980	4980	0
185	20240419	172600	434955	4980	4980	4980	4980	0
186	20240419	172500	434955	4980	4980	4980	4980	0
187	20240419	172400	434955	4980	4980	4980	4980	0
188	20240419	172300	434955	4980	4980	4980	4980	0
189	20240419	172200	434955	4980	4980	4980	4980	0
190	20240419	172100	434955	4980	4980	4980	4980	0
191	20240419	172000	434955	4980	4980	4980	4980	0
192	20240419	171900	434955	4980	4980	4980	4980	0
193	20240419	171800	434955	4980	4980	4980	4980	0
194	20240419	171700	434955	4980	4980	4980	4980	0
195	20240419	171600	434955	4980	4980	4980	4980	0
196	20240419	171500	434955	4980	4980	4980	4980	0
197	20240419	171400	434955	4980	4980	4980	4980	0
198	20240419	171300	434955	4980	4980	4980	4980	0
199	20240419	171200	434955	4980	4980	4980	4980	0
200	20240419	171100	434955	4980	4980	4980	4980	0
201	20240419	171000	434955	4980	4980	4980	4980	0
202	20240419	170900	434955	4980	4980	4980	4980	0
203	20240419	170800	434955	4980	4980	4980	4980	0
204	20240419	170700	434955	4980	4980	4980	4980	0
205	20240419	170600	434955	4980	4980	4980	4980	0
206	20240419	170500	434955	4980	4980	4980	4980	0
207	20240419	170400	434955	4980	4980	4980	4980	0
208	20240419	170300	434955	4980	4980	4980	4980	0
209	20240419	170200	434955	4980	4980	4980	4980	0
210	20240419	170100	434955	4980	4980	4980	4980	0
211	20240419	170000	434955	4980	4980	4980	4980	0
212	20240419	165900	434955	4980	4000	4980	4000	6
213	20240419	165800	434955	4980	4980	4980	4980	0
214	20240419	165700	434955	4980	4980	4980	4980	0
215	20240419	165600	434955	4980	4980	4980	4980	0
216	20240419	165500	434955	4980	4980	4980	4980	0
217	20240419	165400	434955	4980	4980	4980	4980	0
218	20240419	165300	434955	4980	4980	4980	4980	0
219	20240419	165200	434955	4980	4980	4980	4980	0
220	20240419	165100	434955	4980	4980	4980	4980	0
221	20240419	165000	434955	4980	4980	4980	4980	0
222	20240419	164900	434955	4980	4980	4980	4980	0
223	20240419	164800	434955	4980	4980	4980	4980	0
224	20240419	164700	434955	4980	4980	4980	4980	0
225	20240419	164600	434955	4980	4980	4980	4980	0
226	20240419	164500	434955	4980	4980	4980	4980	0
227	20240419	164400	434955	4980	4980	4980	4980	0
228	20240419	164300	434955	4980	4980	4980	4980	0
229	20240419	164200	434955	4980	4980	4980	4980	0
230	20240419	164100	434955	4980	4980	4980	4980	0
231	20240419	164000	434955	4980	4980	4980	4980	0
232	20240419	163900	434955	4980	4980	4980	4980	0
233	20240419	163800	434955	4980	4980	4980	4980	0
234	20240419	163700	434955	4980	4980	4980	4980	0
235	20240419	163600	434955	4980	4980	4980	4980	0
236	20240419	163500	434955	4980	4980	4980	4980	0
237	20240419	163400	434955	4980	4980	4980	4980	0
238	20240419	163300	434955	4980	4980	4980	4980	0
239	20240419	163200	434955	4980	4980	4980	4980	0
240	20240419	163100	434955	4980	4980	4980	4980	0
241	20240419	163000	434955	4980	4980	4980	4980	0
242	20240419	162900	434955	4980	4000	4980	4000	6
243	20240419	162800	434955	4980	4980	4980	4980	0
244	20240419	162700	434955	4980	4980	4980	4980	0
245	20240419	162600	434955	4980	4980	4980	4980	0
246	20240419	162500	434955	4980	4980	4980	4980	0
247	20240419	162400	434955	4980	4980	4980	4980	0
248	20240419	162300	434955	4980	4980	4980	4980	0
249	20240419	162200	434955	4980	4980	4980	4980	0
250	20240419	162100	434955	4980	4980	4980	4980	0
251	20240419	162000	434955	4980	4980	4980	4980	0
252	20240419	161900	434955	4980	4980	4980	4980	0
253	20240419	161800	434955	4980	4980	4980	4980	0
254	20240419	161700	434955	4980	4980	4980	4980	0
255	20240419	161600	434955	4980	4980	4980	4980	0
256	20240419	161500	434955	4980	4980	4980	4980	0
257	20240419	161400	434955	4980	4980	4980	4980	0
258	20240419	161300	434955	4980	4980	4980	4980	0
259	20240419	161200	434955	4980	4980	4980	4980	0
260	20240419	161100	434955	4980	4980	4980	4980	0
261	20240419	161000	434955	4980	4980	4980	4980	0
262	20240419	160900	434955	4980	4980	4980	4980	0
263	20240419	160800	434955	4980	4980	4980	4980	0
264	20240419	160700	434955	4980	4980	4980	4980	0
265	20240419	160600	434955	4980	4980	4980	4980	0
266	20240419	160500	434955	4980	4980	4980	4980	0
267	20240419	160400	434955	4980	4980	4980	4980	0
268	20240419	160300	434955	4980	4980	4980	4980	0
269	20240419	160200	434955	4980	4980	4980	4980	0
270	20240419	160100	434955	4980	4980	4980	4980	0
271	20240419	160000	434955	4980	4980	4980	4980	0
272	20240419	155900	434955	4980	4000	4980	4000	6
273	20240419	155800	434955	4980	4980	4980	4980	0
274	20240419	155700	434955	4980	4980	4980	4980	0
275	20240419	155600	434955	4980	4980	4980	4980	0
276	20240419	155500	434955	4980	4980	4980	4980	0
277	20240419	155400	434955	4980	4980	4980	4980	0
278	20240419	155300	434955	4980	4980	4980	4980	0
279	20240419	155200	434955	4980	4980	4980	4980	0
280	20240419	155100	434955	4980	4980	4980	4980	0
281	20240419	155000	434955	4980	4980	4980	4980	0
282	20240419	154900	434955	4980	4980	4980	4980	0
283	20240419	154800	434955	4980	4980	4980	4980	0
284	20240419	154700	434955	4980	4980	4980	4980	0
285	20240419	154600	434955	4980	4980	4980	4980	0
286	20240419	154500	434955	4980	4980	4980	4980	0
287	20240419	154400	434955	4980	4980	4980	4980	0
288	20240419	154300	434955	4980	4980	4980	4980	0
289	20240419	154200	434955	4980	4980	4980	4980	0
290	20240419	154100	434955	4980	4980	4980	4980	0
291	20240419	154000	434955	4980	4980	4980	4980	0
292	20240419	153900	434955	4980	4980	4980	4980	0
293	20240419	153800	434955	4980	4980	4980	4980	0
294	20240419	153700	434955	4980	4980	4980	4980	0
295	20240419	153600	434955	4980	4980	4980	4980	0
296	20240419	153500	434955	4980	4980	4980	4980	0
297	20240419	153400	434955	4980	4980	4980	4980	0
298	20240419	153300	434955	4980	4980	4980	4980	0
299	20240419	153200	434955	4980	4980	4980	4980	0
300	20240419	153100	434955	4980	4980	4980	4980	0
301	20240419	153000	434955	4980	4980	4980	4980	0
302	20240419	152900	434955	4980	4980	4980	4980	0
303	20240419	152800	434955	4980	4980	4980	4980	0
304	20240419	152700	434955	4980	4980	4980	4980	0
305	20240419	152600	434955	4980	4980	4980	4980	0
306	20240419	152500	434955	4980	4980	4980	4980	0
307	20240419	152400	434955	4980	4980	4980	4980	0
308	20240419	152300	434955	4980	4980	4980	4980	0
309	20240419	152200	434955	4980	4980	4980	4980	0
310	20240419	152100	434955	4980	4980	4980	4980	0
311	20240419	152000	434955	4980	4980	4980	4980	0
312	20240419	151900	434955	4980	4980	4980	4980	0
313	20240419	151800	434955	4980	4980	4980	4980	0
314	20240419	151700	434955	4980	4980	4980	4980	0
315	20240419	151600	434955	4980	4980	4980	4980	0
316	20240419	151500	434955	4980	4980	4980	4980	0
317	20240419	151400	434955	4980	4980	4980	4980	0
318	20240419	151300	434955	4980	4980	4980	4980	0
319	20240419	151200	434955	4980	4980	4980	4980	0
320	20240419	151100	434955	4980	4980	4980	4980	0
321	20240419	151000	434955	4980	4980	4980	4980	0
322	20240419	150900	434955	4980	4980	4980	4980	0
323	20240419	150800	434955	4980	4980	4980	4980	0
324	20240419	150700	434955	4980	4980	4980	4980	0
325	20240419	150600	434955	4980	4980	4980	4980	0
326	20240419	150500	434955	4980	4980	4980	4980	0
327	20240419	150400	434955	4980	4980	4980	4980	0
328	20240419	150300	434955	4980	4980	4980	4980	0
329	20240419	150200	434955	4980	4980	4980	4980	0
330	20240419	150100	434955	4980	4980	4980	4980	0
331	20240419	150000	434955	4980	4980	4980	4980	0
332	20240419	145900	434955	4980	4980	4980	4980	0
333	20240419	145800	434955	4980	4980	4980	4980	0
334	20240419	145700	434955	4980	4980	4980	4980	0
335	20240419	145600	434955	4980	4980	4980	4980	0
336	20240419	145500	434955	4980	4980	4980	4980	0
337	20240419	145400	434955	4980	4980	4980	4980	0
338	20240419	145300	434955	4980	4980	4980	4980	0
339	20240419	145200	434955	4980	4980	4980	4980	0
340	20240419	145100	434955	4980	4980	4980	4980	0
341	20240419	145000	434955	4980	4980	4980	4980	0
342	20240419	144900	434955	4980	4980	4980	4980	0
343	20240419	144800	434955	4980	4980	4980	4980	0
344	20240419	144700	434955	4980	4980	4980	4980	0
345	20240419	144600	434955	4980	4980	4980	4980	0
346	20240419	144500	434955	4980	4980	4980	4980	0
347	20240419	144400	434955	4980	4980	4980	4980	0
348	20240419	144300	434955	4980	4980	4980	4980	0
349	20240419	144200	434955	4980	4980	4980	4980	0
350	20240419	144100	434955	4980	4980	4980	4980	0
351	20240419	144000	434955	4980	4980	4980	4980	0
352	20240419	143900	434955	4980	4980	4980	4980	0
353	20240419	143800	434955	4980	4980	4980	4980	0
354	20240419	143700	434955	4980	4980	4980	4980	0
355	20240419	143600	434955	4980	4980	4980	4980	0
356	20240419	143500	434955	4980	4980	4980	4980	0
357	20240419	143400	434955	4980	4980	4980	4980	0
358	20240419	143300	434955	4980	4980	4980	4980	0
359	20240419	143200	434955	4980	4980	4980	4980	0
360	20240419	143100	434955	4980	4980	4980	4980	0
361	20240419	143000	434955	4980	4980	4980	4980	0
362	20240419	142900	434955	4980	4980	4980	4980	0
363	20240419	142800	434955	4980	4980	4980	4980	0
364	20240419	142700	434955	4980	4980	4980	4980	0
365	20240419	142600	434955	4980	4980	4980	4980	0
366	20240419	142500	434955	4980	4980	4980	4980	0
367	20240419	142400	434955	4980	4980	4980	4980	0
368	20240419	142300	434955	4980	4980	4980	4980	0
369	20240419	142200	434955	4980	4980	4980	4980	0
370	20240419	142100	434955	4980	4980	4980	4980	0
371	20240419	142000	434955	4980	4980	4980	4980	0
372	20240419	141900	434955	4980	4980	4980	4980	0
373	20240419	141800	434955	4980	4980	4980	4980	0
374	20240419	141700	434955	4980	4980	4980	4980	0
375	20240419	141600	434955	4980	4980	4980	4980	0
376	20240419	141500	434955	4980	4980	4980	4980	0
377	20240419	141400	434955	4980	4980	4980	4980	0
378	20240419	141300	434955	4980	4980	4980	4980	0
379	20240419	141200	434955	4980	4980	4980	4980	0
380	20240419	141100	434955	4980	4980	4980	4980	0
381	20240419	141000	434955	4980	4980	4980	4980	0
382	20240419	140900	434955	4980	4980	4980	4980	0
383	20240419	140800	434955	4980	4980	4980	4980	0
384	20240419	140700	434955	4980	4980	4980	4980	0
385	20240419	140600	434955	4980	4980	4980	4980	0
386	20240419	140500	434955	4980	4980	4980	4980	0
387	20240419	140400	434955	4980	4980	4980	4980	0
388	20240419	140300	434955	4980	4980	4980	4980	0
389	20240419	140200	434955	4980	4980	4980	4980	0
390	20240419	140100	434955	4980	4980	4980	4980	0
391	20240419	140000	434955	4980	4980	4980	4980	0
392	20240419	135900	434955	4980	4980	4980	4980	0
393	20240419	135800	434955	4980	4980	4980	4980	0
394	20240419	135700	434955	4980	4980	4980	4980	0
395	20240419	135600	434955	4980	4980	4980	4980	0
396	20240419	135500	434955	4980	4980	4980	4980	0
397	20240419	135400	434955	4980	4980	4980	4980	0
398	20240419	135300	434955	4980	4980	4980	4980	0
399	20240419	135200	434955	4980	4980	4980	4980	0
400	20240419	135100	434955	4980	4980	4980	4980	0
401	20240419	135000	434955	4980	4980	4980	4980	0
402	20240419	134900	434955	4980	4980	4980	4980	0
403	20240419	134800	434955	4980	4980	4980	4980	0
404	20240419	134700	434955	4980	4980	4980	4980	0
405	20240419	134600	434955	4980	4980	4980	4980	0
406	20240419	134500	434955	4980	4980	4980	4980	0
407	20240419	134400	434955	4980	4980	4980	4980	0
408	20240419	134300	434955	4980	4980	4980	4980	0
409	20240419	134200	434955	4980	4980	4980	4980	0
410	20240419	134100	434955	4980	4980	4980	4980	0
411	20240419	134000	434955	4980	4980	4980	4980	0
412	20240419	133900	434955	4980	4980	4980	4980	0
413	20240419	133800	434955	4980	4980	4980	4980	0
414	20240419	133700	434955	4980	4980	4980	4980	0
415	20240419	133600	434955	4980	4980	4980	4980	0
416	20240419	133500	434955	4980	4980	4980	4980	0
417	20240419	133400	434955	4980	4980	4980	4980	0
418	20240419	133300	434955	4980	4980	4980	4980	0
419	20240419	133200	434955	4980	4980	4980	4980	0
420	20240419	133100	434955	4980	4980	4980	4980	0
421	20240419	133000	434955	4980	4980	4980	4980	0
422	20240419	132900	434955	4980	4980	4980	4980	0
423	20240419	132800	434955	4980	4980	4980	4980	0
424	20240419	132700	434955	4980	4980	4980	4980	0
425	20240419	132600	434955	4980	4980	4980	4980	0
426	20240419	132500	434955	4980	4980	4980	4980	0
427	20240419	132400	434955	4980	4980	4980	4980	0
428	20240419	132300	434955	4980	4980	4980	4980	0
429	20240419	132200	434955	4980	4980	4980	4980	0
430	20240419	132100	434955	4980	4980	4980	4980	0
431	20240419	132000	434955	4980	4980	4980	4980	0
432	20240419	131900	434955	4980	4980	4980	4980	0
433	20240419	131800	434955	4980	4980	4980	4980	0
434	20240419	131700	434955	4980	4980	4980	4980	0
435	20240419	131600	434955	4980	4980	4980	4980	0
436	20240419	131500	434955	4980	4980	4980	4980	0
437	20240419	131400	434955	4980	4980	4980	4980	0
438	20240419	131300	434955	4980	4980	4980	4980	0
439	20240419	131200	434955	4980	4980	4980	4980	0
440	20240419	131100	434955	4980	4980	4980	4980	0
441	20240419	131000	434955	4980	4980	4980	4980	0
442	20240419	130900	434955	4980	4980	4980	4980	0
443	20240419	130800	434955	4980	4980	4980	4980	0
444	20240419	130700	434955	4980	4980	4980	4980	0
445	20240419	130600	434955	4980	4980	4980	4980	0
446	20240419	130500	434955	4980	4980	4980	4980	0
447	20240419	130400	434955	4980	4980	4980	4980	0
448	20240419	130300	434955	4980	4980	4980	4980	0
449	20240419	130200	434955	4980	4980	4980	4980	0
450	20240419	130100	434955	4980	4980	4980	4980	0
451	20240419	130000	434955	4980	4980	4980	4980	0
452	20240419	125900	434955	4980	4980	4980	4980	0
453	20240419	125800	434955	4980	4980	4980	4980	0
454	20240419	125700	434955	4980	4980	4980	4980	0
455	20240419	125600	434955	4980	4980	4980	4980	0
456	20240419	125500	434955	4980	4980	4980	4980	0
457	20240419	125400	434955	4980	4980	4980	4980	0
458	20240419	125300	434955	4980	4980	4980	4980	0
459	20240419	125200	434955	4980	4980	4980	4980	0
460	20240419	125100	434955	4980	4980	4980	4980	0
461	20240419	125000	434955	4980	4980	4980	4980	0
462	20240419	124900	434955	4980	4980	4980	4980	0
463	20240419	124800	434955	4980	4980	4980	4980	0
464	20240419	124700	434955	4980	4980	4980	4980	0
465	20240419	124600	434955	4980	4980	4980	4980	0
466	20240419	124500	434955	4980	4980	4980	4980	0
467	20240419	124400	434955	4980	4980	4980	4980	0
468	20240419	124300	434955	4980	4980	4980	4980	0
469	20240419	124200	434955	4980	4980	4980	4980	0
470	20240419	124100	434955	4980	4980	4980	4980	0
471	20240419	124000	434955	4980	4980	4980	4980	0
472	20240419	123900	434955	4980	4980	4980	4980	0
473	20240419	123800	434955	4980	4980	4980	4980	0
474	20240419	123700	434955	4980	4980	4980	4980	0
475	20240419	123600	434955	4980	4980	4980	4980	0
476	20240419	123500	434955	4980	4980	4980	4980	0
477	20240419	123400	434955	4980	4980	4980	4980	0
478	20240419	123300	434955	4980	4980	4980	4980	0
479	20240419	123200	434955	4980	4980	4980	4980	0
480	20240419	123100	434955	4980	4980	4980	4980	0
481	20240419	123000	434955	4980	4980	4980	4980	0
482	20240419	122900	434955	4980	4980	4980	4980	0
483	20240419	122800	434955	4980	4980	4980	4980	0
484	20240419	122700	434955	4980	4980	4980	4980	0
485	20240419	122600	434955	4980	4980	4980	4980	0
486	20240419	122500	434955	4980	4980	4980	4980	0
487	20240419	122400	434955	4980	4980	4980	4980	0
488	20240419	122300	434955	4980	4980	4980	4980	0
489	20240419	122200	434955	4980	4980	4980	4980	0
490	20240419	122100	434955	4980	4980	4980	4980	0
491	20240419	122000	434955	4980	4980	4980	4980	0
492	20240419	121900	434955	4980	4980	4980	4980	0
493	20240419	121800	434955	4980	4980	4980	4980	0
494	20240419	121700	434955	4980	4980	4980	4980	0
495	20240419	121600	434955	4980	4980	4980	4980	0
496	20240419	121500	434955	4980	4980	4980	4980	0
497	20240419	121400	434955	4980	4980	4980	4980	0
498	20240419	121300	434955	4980	4980	4980	4980	0
499	20240419	121200	434955	4980	4980	4980	4980	0
500	20240419	121100	434955	4980	4980	4980	4980	0
501	20240419	121000	434955	4980	4980	4980	4980	0
502	20240419	120900	434955	4980	4980	4980	4980	0
503	20240419	120800	434955	4980	4980	4980	4980	0
504	20240419	120700	434955	4980	4980	4980	4980	0
505	20240419	120600	434955	4980	4980	4980	4980	0
506	20240419	120500	434955	4980	4980	4980	4980	0
507	20240419	120400	434955	4980	4980	4980	4980	0
508	20240419	120300	434955	4980	4980	4980	4980	0
509	20240419	120200	434955	4980	4980	4980	4980	0
510	20240419	120100	434955	4980	4980	4980	4980	0
511	20240419	120000	434955	4980	4980	4980	4980	0
512	20240419	115900	434955	4980	4980	4980	4980	0
513	20240419	115800	434955	4980	4980	4980	4980	0
514	20240419	115700	434955	4980	4980	4980	4980	0
515	20240419	115600	434955	4980	4980	4980	4980	0
516	20240419	115500	434955	4980	4980	4980	4980	0
517	20240419	115400	434955	4980	4980	4980	4980	0
518	20240419	115300	434955	4980	4980	4980	4980	0
519	20240419	115200	434955	4980	4980	4980	4980	0
520	20240419	115100	434955	4980	4980	4980	4980	0
521	20240419	115000	434955	4980	4980	4980	4980	0
522	20240419	114900	434955	4980	4980	4980	4980	0
523	20240419	114800	434955	4980	4980	4980	4980	0
524	20240419	114700	434955	4980	4980	4980	4980	0
525	20240419	114600	434955	4980	4980	4980	4980	0
526	20240419	114500	434955	4980	4980	4980	4980	0
527	20240419	114400	434955	4980	4980	4980	4980	0
528	20240419	114300	434955	4980	4980	4980	4980	0
529	20240419	114200	434955	4980	4980	4980	4980	0
530	20240419	114100	434955	4980	4980	4980	4980	0
531	20240419	114000	434955	4980	4980	4980	4980	0
532	20240419	113900	434955	4980	4980	4980	4980	0
533	20240419	113800	434955	4980	4980	4980	4980	0
534	20240419	113700	434955	4980	4980	4980	4980	0
535	20240419	113600	434955	4980	4980	4980	4980	0
536	20240419	113500	434955	4980	4980	4980	4980	0
537	20240419	113400	434955	4980	4980	4980	4980	0
538	20240419	113300	434955	4980	4980	4980	4980	0
539	20240419	113200	434955	4980	4980	4980	4980	0
540	20240419	113100	434955	4980	4980	4980	4980	0
541	20240419	113000	434955	4980	4980	4980	4980	0
542	20240419	112900	434955	4980	4980	4980	4980	0
543	20240419	112800	434955	4980	4980	4980	4980	0
544	20240419	112700	434955	4980	4980	4980	4980	0
545	20240419	112600	434955	4980	4980	4980	4980	0
546	20240419	112500	434955	4980	4980	4980	4980	0
547	20240419	112400	434955	4980	4980	4980	4980	0
548	20240419	112300	434955	4980	4980	4980	4980	0
549	20240419	112200	434955	4980	4980	4980	4980	0
550	20240419	112100	434955	4980	4980	4980	4980	0
551	20240419	112000	434955	4980	4980	4980	4980	0
552	20240419	111900	434955	4980	4980	4980	4980	0
553	20240419	111800	434955	4980	4980	4980	4980	0
554	20240419	111700	434955	4980	4980	4980	4980	0
555	20240419	111600	434955	4980	4980	4980	4980	0
556	20240419	111500	434955	4980	4980	4980	4980	0
557	20240419	111400	434955	4980	4980	4980	4980	0
558	20240419	111300	434955	4980	4980	4980	4980	0
559	20240419	111200	434955	4980	4980	4980	4980	0
560	20240419	111100	434955	4980	4980	4980	4980	0
561	20240419	111000	434955	4980	4980	4980	4980	0
562	20240419	110900	434955	4980	4980	4980	4980	0
563	20240419	110800	434955	4980	4980	4980	4980	0
564	20240419	110700	434955	4980	4980	4980	4980	0
565	20240419	110600	434955	4980	4980	4980	4980	0
566	20240419	110500	434955	4980	4980	4980	4980	0
567	20240419	110400	434955	4980	4980	4980	4980	0
568	20240419	110300	434955	4980	4980	4980	4980	0
569	20240419	110200	434955	4980	4980	4980	4980	0
570	20240419	110100	434955	4980	4980	4980	4980	0
571	20240419	110000	434955	4980	4980	4980	4980	0
572	20240419	105900	434955	4980	4980	4980	4980	0
573	20240419	105800	434955	4980	4980	4980	4980	0
574	20240419	105700	434955	4980	4980	4980	4980	0
575	20240419	105600	434955	4980	4980	4980	4980	0
576	20240419	105500	434955	4980	4980	4980	4980	0
577	20240419	105400	434955	4980	4980	4980	4980	0
578	20240419	105300	434955	4980	4980	4980	4980	0
579	20240419	105200	434955	4980	4980	4980	4980	0
580	20240419	105100	434955	4980	4980	4980	4980	0
581	20240419	105000	434955	4980	4980	4980	4980	0
582	20240419	104900	434955	4980	4980	4980	4980	0
583	20240419	104800	434955	4980	4980	4980	4980	0
584	20240419	104700	434955	4980	4980	4980	4980	0
585	20240419	104600	434955	4980	4980	4980	4980	0
586	20240419	104500	434955	4980	4980	4980	4980	0
587	20240419	104400	434955	4980	4980	4980	4980	0
588	20240419	104300	434955	4980	4980	4980	4980	0
589	20240419	104200	434955	4980	4980	4980	4980	0
590	20240419	104100	434955	4980	4980	4980	4980	0
591	20240419	104000	434955	4980	4000	4980	4000	6
592	20240419	103900	409975	4000	4000	4000	4000	79
593	20240419	103800	93975	4980	4980	4980	4980	0
594	20240419	103700	93975	4980	4980	4980	4980	0
595	20240419	103600	93975	4980	4980	4980	4980	0
596	20240419	103500	93975	4980	4980	4980	4980	0
597	20240419	103400	93975	4980	4980	4980	4980	0
598	20240419	103300	93975	4980	4980	4980	4980	0
599	20240419	103200	93975	4980	4980	4980	4980	0
600	20240419	103100	93975	4980	4980	4980	4980	0
601	20240419	103000	93975	4980	4980	4980	4980	0
602	20240419	102900	93975	4980	4980	4980	4980	0
603	20240419	102800	93975	4980	4980	4980	4980	0
604	20240419	102700	93975	4980	4980	4980	4980	0
605	20240419	102600	93975	4980	4980	4980	4980	0
606	20240419	102500	93975	4980	4980	4980	4980	0
607	20240419	102400	93975	4980	4980	4980	4980	0
608	20240419	102300	93975	4980	4980	4980	4980	0
609	20240419	102200	93975	4980	4980	4980	4980	0
610	20240419	102100	93975	4980	4980	4980	4980	0
611	20240419	102000	93975	4980	4980	4980	4980	0
612	20240419	101900	93975	4980	4980	4980	4980	0
613	20240419	101800	93975	4980	4980	4980	4980	0
614	20240419	101700	93975	4980	4980	4980	4980	0
615	20240419	101600	93975	4980	4980	4980	4980	0
616	20240419	101500	93975	4980	4980	4980	4980	0
617	20240419	101400	93975	4980	4980	4980	4980	0
618	20240419	101300	93975	4980	4980	4980	4980	0
619	20240419	101200	93975	4980	4980	4980	4980	0
620	20240419	101100	93975	4980	4980	4980	4980	0
621	20240419	101000	93975	4980	4980	4980	4980	0
622	20240419	100900	93975	4980	4980	4980	4980	0
623	20240419	100800	93975	4980	4980	4980	4980	0
624	20240419	100700	93975	4980	4980	4980	4980	0
625	20240419	100600	93975	4980	4980	4980	4980	0
626	20240419	100500	93975	4980	4980	4980	4980	0
627	20240419	100400	93975	4980	4980	4980	4980	0
628	20240419	100300	93975	4980	4980	4980	4980	0
629	20240419	100200	93975	4980	4980	4980	4980	0
630	20240419	100100	93975	4980	4980	4980	4980	0
631	20240419	100000	93975	4980	4980	4980	4980	0
632	20240419	095900	93975	4980	4980	4980	4980	0
633	20240419	095800	93975	4980	4980	4980	4980	0
634	20240419	095700	93975	4980	4980	4980	4980	0
635	20240419	095600	93975	4980	4980	4980	4980	0
636	20240419	095500	93975	4980	4980	4980	4980	0
637	20240419	095400	93975	4980	4980	4980	4980	0
638	20240419	095300	93975	4980	4980	4980	4980	0
639	20240419	095200	93975	4980	4980	4980	4980	0
640	20240419	095100	93975	4980	4980	4980	4980	0
641	20240419	095000	93975	4980	4980	4980	4980	1
642	20240419	094900	88995	4000	4000	4000	4000	21
643	20240419	094800	4995	4995	4995	4995	4995	0
644	20240419	094700	4995	4995	4995	4995	4995	0
645	20240419	094600	4995	4995	4995	4995	4995	0
646	20240419	094500	4995	4995	4995	4995	4995	0
647	20240419	094400	4995	4995	4995	4995	4995	0
648	20240419	094300	4995	4995	4995	4995	4995	0
649	20240419	094200	4995	4995	4995	4995	4995	0
650	20240419	094100	4995	4995	4995	4995	4995	0
651	20240419	094000	4995	4995	4995	4995	4995	0
652	20240419	093900	4995	4995	4995	4995	4995	0
653	20240419	093800	4995	4995	4995	4995	4995	0
654	20240419	093700	4995	4995	4995	4995	4995	0
655	20240419	093600	4995	4995	4995	4995	4995	0
656	20240419	093500	4995	4995	4995	4995	4995	0
657	20240419	093400	4995	4995	4995	4995	4995	0
658	20240419	093300	4995	4995	4995	4995	4995	0
659	20240419	093200	4995	4995	4995	4995	4995	0
660	20240419	093100	4995	4995	4995	4995	4995	0
661	20240419	093000	4995	4995	4995	4995	4995	0
662	20240419	092900	4995	4995	4995	4995	4995	0
663	20240419	092800	4995	4995	4995	4995	4995	0
664	20240419	092700	4995	4995	4995	4995	4995	0
665	20240419	092600	4995	4995	4995	4995	4995	0
666	20240419	092500	4995	4995	4995	4995	4995	0
667	20240419	092400	4995	4995	4995	4995	4995	0
668	20240419	092300	4995	4995	4995	4995	4995	0
669	20240419	092200	4995	4995	4995	4995	4995	0
670	20240419	092100	4995	4995	4995	4995	4995	0
671	20240419	092000	4995	4995	4995	4995	4995	0
672	20240419	091900	4995	4995	4995	4995	4995	0
673	20240419	091800	4995	4995	4995	4995	4995	0
674	20240419	091700	4995	4995	4995	4995	4995	0
675	20240419	091600	4995	4995	4995	4995	4995	0
676	20240419	091500	4995	4995	4995	4995	4995	0
677	20240419	091400	4995	4995	4995	4995	4995	0
678	20240419	091300	4995	4995	4995	4995	4995	0
679	20240419	091200	4995	4995	4995	4995	4995	0
680	20240419	091100	4995	4995	4995	4995	4995	0
681	20240419	091000	4995	4995	4995	4995	4995	0
682	20240419	090900	4995	4995	4995	4995	4995	0
683	20240419	090800	4995	4995	4995	4995	4995	0
684	20240419	090700	4995	4995	4995	4995	4995	0
685	20240419	090600	4995	4995	4995	4995	4995	0
686	20240419	090500	4995	4995	4995	4995	4995	0
687	20240419	090400	4995	4995	4995	4995	4995	0
688	20240419	090300	4995	4995	4995	4995	4995	0
689	20240419	090200	4995	4995	4995	4995	4995	0
690	20240419	090100	4995	4995	4995	4995	4995	0
691	20240419	090000	4995	4995	4995	4995	4995	1