KissMeData/318660/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204600	410590	2090	1900	2090	1900	216
3	20240419	204500	410590	2090	2090	2090	2090	0
4	20240419	204400	410590	2090	2090	2090	2090	0
5	20240419	204300	410590	2090	2090	2090	2090	0
6	20240419	204200	410590	2090	2090	2090	2090	0
7	20240419	204100	410590	2090	2090	2090	2090	0
8	20240419	204000	410590	2090	2090	2090	2090	0
9	20240419	203900	410590	2090	2090	2090	2090	0
10	20240419	203800	410590	2090	2090	2090	2090	0
11	20240419	203700	410590	2090	2090	2090	2090	0
12	20240419	203600	410590	2090	2090	2090	2090	0
13	20240419	203500	410590	2090	2090	2090	2090	0
14	20240419	203400	410590	2090	2090	2090	2090	0
15	20240419	203300	410590	2090	2090	2090	2090	0
16	20240419	203200	410590	2090	2090	2090	2090	0
17	20240419	203100	410590	2090	2090	2090	2090	0
18	20240419	203000	410590	2090	2090	2090	2090	0
19	20240419	202900	410590	2090	2090	2090	2090	0
20	20240419	202800	410590	2090	2090	2090	2090	0
21	20240419	202700	410590	2090	2090	2090	2090	0
22	20240419	202600	410590	2090	2090	2090	2090	0
23	20240419	202500	410590	2090	2090	2090	2090	0
24	20240419	202400	410590	2090	2090	2090	2090	0
25	20240419	202300	410590	2090	2090	2090	2090	0
26	20240419	202200	410590	2090	2090	2090	2090	0
27	20240419	202100	410590	2090	2090	2090	2090	0
28	20240419	202000	410590	2090	2090	2090	2090	0
29	20240419	201900	410590	2090	2090	2090	2090	0
30	20240419	201800	410590	2090	2090	2090	2090	0
31	20240419	201700	410590	2090	2090	2090	2090	0
32	20240419	201600	410590	2090	1900	2090	1900	216
33	20240419	201500	410590	2090	2090	2090	2090	0
34	20240419	201400	410590	2090	2090	2090	2090	0
35	20240419	201300	410590	2090	2090	2090	2090	0
36	20240419	201200	410590	2090	2090	2090	2090	0
37	20240419	201100	410590	2090	2090	2090	2090	0
38	20240419	201000	410590	2090	2090	2090	2090	0
39	20240419	200900	410590	2090	2090	2090	2090	0
40	20240419	200800	410590	2090	2090	2090	2090	0
41	20240419	200700	410590	2090	2090	2090	2090	0
42	20240419	200600	410590	2090	2090	2090	2090	0
43	20240419	200500	410590	2090	2090	2090	2090	0
44	20240419	200400	410590	2090	2090	2090	2090	0
45	20240419	200300	410590	2090	2090	2090	2090	0
46	20240419	200200	410590	2090	2090	2090	2090	0
47	20240419	200100	410590	2090	2090	2090	2090	0
48	20240419	200000	410590	2090	2090	2090	2090	0
49	20240419	195900	410590	2090	2090	2090	2090	0
50	20240419	195800	410590	2090	2090	2090	2090	0
51	20240419	195700	410590	2090	2090	2090	2090	0
52	20240419	195600	410590	2090	2090	2090	2090	0
53	20240419	195500	410590	2090	2090	2090	2090	0
54	20240419	195400	410590	2090	2090	2090	2090	0
55	20240419	195300	410590	2090	2090	2090	2090	0
56	20240419	195200	410590	2090	2090	2090	2090	0
57	20240419	195100	410590	2090	2090	2090	2090	0
58	20240419	195000	410590	2090	2090	2090	2090	0
59	20240419	194900	410590	2090	2090	2090	2090	0
60	20240419	194800	410590	2090	2090	2090	2090	0
61	20240419	194700	410590	2090	2090	2090	2090	0
62	20240419	194600	410590	2090	1900	2090	1900	216
63	20240419	194500	410590	2090	2090	2090	2090	0
64	20240419	194400	410590	2090	2090	2090	2090	0
65	20240419	194300	410590	2090	2090	2090	2090	0
66	20240419	194200	410590	2090	2090	2090	2090	0
67	20240419	194100	410590	2090	2090	2090	2090	0
68	20240419	194000	410590	2090	2090	2090	2090	0
69	20240419	193900	410590	2090	2090	2090	2090	0
70	20240419	193800	410590	2090	2090	2090	2090	0
71	20240419	193700	410590	2090	2090	2090	2090	0
72	20240419	193600	410590	2090	2090	2090	2090	0
73	20240419	193500	410590	2090	2090	2090	2090	0
74	20240419	193400	410590	2090	2090	2090	2090	0
75	20240419	193300	410590	2090	2090	2090	2090	0
76	20240419	193200	410590	2090	2090	2090	2090	0
77	20240419	193100	410590	2090	2090	2090	2090	0
78	20240419	193000	410590	2090	2090	2090	2090	0
79	20240419	192900	410590	2090	2090	2090	2090	0
80	20240419	192800	410590	2090	2090	2090	2090	0
81	20240419	192700	410590	2090	2090	2090	2090	0
82	20240419	192600	410590	2090	2090	2090	2090	0
83	20240419	192500	410590	2090	2090	2090	2090	0
84	20240419	192400	410590	2090	2090	2090	2090	0
85	20240419	192300	410590	2090	2090	2090	2090	0
86	20240419	192200	410590	2090	2090	2090	2090	0
87	20240419	192100	410590	2090	2090	2090	2090	0
88	20240419	192000	410590	2090	2090	2090	2090	0
89	20240419	191900	410590	2090	2090	2090	2090	0
90	20240419	191800	410590	2090	2090	2090	2090	0
91	20240419	191700	410590	2090	2090	2090	2090	0
92	20240419	191600	410590	2090	1900	2090	1900	216
93	20240419	191500	410590	2090	2090	2090	2090	0
94	20240419	191400	410590	2090	2090	2090	2090	0
95	20240419	191300	410590	2090	2090	2090	2090	0
96	20240419	191200	410590	2090	2090	2090	2090	0
97	20240419	191100	410590	2090	2090	2090	2090	0
98	20240419	191000	410590	2090	2090	2090	2090	0
99	20240419	190900	410590	2090	2090	2090	2090	0
100	20240419	190800	410590	2090	2090	2090	2090	0
101	20240419	190700	410590	2090	2090	2090	2090	0
102	20240419	190600	410590	2090	2090	2090	2090	0
103	20240419	190500	410590	2090	2090	2090	2090	0
104	20240419	190400	410590	2090	2090	2090	2090	0
105	20240419	190300	410590	2090	2090	2090	2090	0
106	20240419	190200	410590	2090	2090	2090	2090	0
107	20240419	190100	410590	2090	2090	2090	2090	0
108	20240419	190000	410590	2090	2090	2090	2090	0
109	20240419	185900	410590	2090	2090	2090	2090	0
110	20240419	185800	410590	2090	2090	2090	2090	0
111	20240419	185700	410590	2090	2090	2090	2090	0
112	20240419	185600	410590	2090	2090	2090	2090	0
113	20240419	185500	410590	2090	2090	2090	2090	0
114	20240419	185400	410590	2090	2090	2090	2090	0
115	20240419	185300	410590	2090	2090	2090	2090	0
116	20240419	185200	410590	2090	2090	2090	2090	0
117	20240419	185100	410590	2090	2090	2090	2090	0
118	20240419	185000	410590	2090	2090	2090	2090	0
119	20240419	184900	410590	2090	2090	2090	2090	0
120	20240419	184800	410590	2090	2090	2090	2090	0
121	20240419	184700	410590	2090	2090	2090	2090	0
122	20240419	184600	410590	2090	1900	2090	1900	216
123	20240419	184500	410590	2090	2090	2090	2090	0
124	20240419	184400	410590	2090	2090	2090	2090	0
125	20240419	184300	410590	2090	2090	2090	2090	0
126	20240419	184200	410590	2090	2090	2090	2090	0
127	20240419	184100	410590	2090	2090	2090	2090	0
128	20240419	184000	410590	2090	2090	2090	2090	0
129	20240419	183900	410590	2090	2090	2090	2090	0
130	20240419	183800	410590	2090	2090	2090	2090	0
131	20240419	183700	410590	2090	2090	2090	2090	0
132	20240419	183600	410590	2090	2090	2090	2090	0
133	20240419	183500	410590	2090	2090	2090	2090	0
134	20240419	183400	410590	2090	2090	2090	2090	0
135	20240419	183300	410590	2090	2090	2090	2090	0
136	20240419	183200	410590	2090	2090	2090	2090	0
137	20240419	183100	410590	2090	2090	2090	2090	0
138	20240419	183000	410590	2090	2090	2090	2090	0
139	20240419	182900	410590	2090	2090	2090	2090	0
140	20240419	182800	410590	2090	2090	2090	2090	0
141	20240419	182700	410590	2090	2090	2090	2090	0
142	20240419	182600	410590	2090	2090	2090	2090	0
143	20240419	182500	410590	2090	2090	2090	2090	0
144	20240419	182400	410590	2090	2090	2090	2090	0
145	20240419	182300	410590	2090	2090	2090	2090	0
146	20240419	182200	410590	2090	2090	2090	2090	0
147	20240419	182100	410590	2090	2090	2090	2090	0
148	20240419	182000	410590	2090	2090	2090	2090	0
149	20240419	181900	410590	2090	2090	2090	2090	0
150	20240419	181800	410590	2090	2090	2090	2090	0
151	20240419	181700	410590	2090	2090	2090	2090	0
152	20240419	181600	410590	2090	1900	2090	1900	216
153	20240419	181500	410590	2090	2090	2090	2090	0
154	20240419	181400	410590	2090	2090	2090	2090	0
155	20240419	181300	410590	2090	2090	2090	2090	0
156	20240419	181200	410590	2090	2090	2090	2090	0
157	20240419	181100	410590	2090	2090	2090	2090	0
158	20240419	181000	410590	2090	2090	2090	2090	0
159	20240419	180900	410590	2090	2090	2090	2090	0
160	20240419	180800	410590	2090	2090	2090	2090	0
161	20240419	180700	410590	2090	2090	2090	2090	0
162	20240419	180600	410590	2090	2090	2090	2090	0
163	20240419	180500	410590	2090	2090	2090	2090	0
164	20240419	180400	410590	2090	2090	2090	2090	0
165	20240419	180300	410590	2090	2090	2090	2090	0
166	20240419	180200	410590	2090	2090	2090	2090	0
167	20240419	180100	410590	2090	2090	2090	2090	0
168	20240419	180000	410590	2090	2090	2090	2090	0
169	20240419	175900	410590	2090	2090	2090	2090	0
170	20240419	175800	410590	2090	2090	2090	2090	0
171	20240419	175700	410590	2090	2090	2090	2090	0
172	20240419	175600	410590	2090	2090	2090	2090	0
173	20240419	175500	410590	2090	2090	2090	2090	0
174	20240419	175400	410590	2090	2090	2090	2090	0
175	20240419	175300	410590	2090	2090	2090	2090	0
176	20240419	175200	410590	2090	2090	2090	2090	0
177	20240419	175100	410590	2090	2090	2090	2090	0
178	20240419	175000	410590	2090	2090	2090	2090	0
179	20240419	174900	410590	2090	2090	2090	2090	0
180	20240419	174800	410590	2090	2090	2090	2090	0
181	20240419	174700	410590	2090	2090	2090	2090	0
182	20240419	174600	410590	2090	1900	2090	1900	216
183	20240419	174500	410590	2090	2090	2090	2090	0
184	20240419	174400	410590	2090	2090	2090	2090	0
185	20240419	174300	410590	2090	2090	2090	2090	0
186	20240419	174200	410590	2090	2090	2090	2090	0
187	20240419	174100	410590	2090	2090	2090	2090	0
188	20240419	174000	410590	2090	2090	2090	2090	0
189	20240419	173900	410590	2090	2090	2090	2090	0
190	20240419	173800	410590	2090	2090	2090	2090	0
191	20240419	173700	410590	2090	2090	2090	2090	0
192	20240419	173600	410590	2090	2090	2090	2090	0
193	20240419	173500	410590	2090	2090	2090	2090	0
194	20240419	173400	410590	2090	2090	2090	2090	0
195	20240419	173300	410590	2090	2090	2090	2090	0
196	20240419	173200	410590	2090	2090	2090	2090	0
197	20240419	173100	410590	2090	2090	2090	2090	0
198	20240419	173000	410590	2090	2090	2090	2090	0
199	20240419	172900	410590	2090	2090	2090	2090	0
200	20240419	172800	410590	2090	2090	2090	2090	0
201	20240419	172700	410590	2090	2090	2090	2090	0
202	20240419	172600	410590	2090	2090	2090	2090	0
203	20240419	172500	410590	2090	2090	2090	2090	0
204	20240419	172400	410590	2090	2090	2090	2090	0
205	20240419	172300	410590	2090	2090	2090	2090	0
206	20240419	172200	410590	2090	2090	2090	2090	0
207	20240419	172100	410590	2090	2090	2090	2090	0
208	20240419	172000	410590	2090	2090	2090	2090	0
209	20240419	171900	410590	2090	2090	2090	2090	0
210	20240419	171800	410590	2090	2090	2090	2090	0
211	20240419	171700	410590	2090	2090	2090	2090	0
212	20240419	171600	410590	2090	1900	2090	1900	216
213	20240419	171500	410590	2090	2090	2090	2090	0
214	20240419	171400	410590	2090	2090	2090	2090	0
215	20240419	171300	410590	2090	2090	2090	2090	0
216	20240419	171200	410590	2090	2090	2090	2090	0
217	20240419	171100	410590	2090	2090	2090	2090	0
218	20240419	171000	410590	2090	2090	2090	2090	0
219	20240419	170900	410590	2090	2090	2090	2090	0
220	20240419	170800	410590	2090	2090	2090	2090	0
221	20240419	170700	410590	2090	2090	2090	2090	0
222	20240419	170600	410590	2090	2090	2090	2090	0
223	20240419	170500	410590	2090	2090	2090	2090	0
224	20240419	170400	410590	2090	2090	2090	2090	0
225	20240419	170300	410590	2090	2090	2090	2090	0
226	20240419	170200	410590	2090	2090	2090	2090	0
227	20240419	170100	410590	2090	2090	2090	2090	0
228	20240419	170000	410590	2090	2090	2090	2090	0
229	20240419	165900	410590	2090	2090	2090	2090	0
230	20240419	165800	410590	2090	2090	2090	2090	0
231	20240419	165700	410590	2090	2090	2090	2090	0
232	20240419	165600	410590	2090	2090	2090	2090	0
233	20240419	165500	410590	2090	2090	2090	2090	0
234	20240419	165400	410590	2090	2090	2090	2090	0
235	20240419	165300	410590	2090	2090	2090	2090	0
236	20240419	165200	410590	2090	2090	2090	2090	0
237	20240419	165100	410590	2090	2090	2090	2090	0
238	20240419	165000	410590	2090	2090	2090	2090	0
239	20240419	164900	410590	2090	2090	2090	2090	0
240	20240419	164800	410590	2090	2090	2090	2090	0
241	20240419	164700	410590	2090	2090	2090	2090	0
242	20240419	164600	410590	2090	1900	2090	1900	216
243	20240419	164500	410590	2090	2090	2090	2090	0
244	20240419	164400	410590	2090	2090	2090	2090	0
245	20240419	164300	410590	2090	2090	2090	2090	0
246	20240419	164200	410590	2090	2090	2090	2090	0
247	20240419	164100	410590	2090	2090	2090	2090	0
248	20240419	164000	410590	2090	2090	2090	2090	0
249	20240419	163900	410590	2090	2090	2090	2090	0
250	20240419	163800	410590	2090	2090	2090	2090	0
251	20240419	163700	410590	2090	2090	2090	2090	0
252	20240419	163600	410590	2090	2090	2090	2090	0
253	20240419	163500	410590	2090	2090	2090	2090	0
254	20240419	163400	410590	2090	2090	2090	2090	0
255	20240419	163300	410590	2090	2090	2090	2090	0
256	20240419	163200	410590	2090	2090	2090	2090	0
257	20240419	163100	410590	2090	2090	2090	2090	0
258	20240419	163000	410590	2090	2090	2090	2090	0
259	20240419	162900	410590	2090	2090	2090	2090	0
260	20240419	162800	410590	2090	2090	2090	2090	0
261	20240419	162700	410590	2090	2090	2090	2090	0
262	20240419	162600	410590	2090	2090	2090	2090	0
263	20240419	162500	410590	2090	2090	2090	2090	0
264	20240419	162400	410590	2090	2090	2090	2090	0
265	20240419	162300	410590	2090	2090	2090	2090	0
266	20240419	162200	410590	2090	2090	2090	2090	0
267	20240419	162100	410590	2090	2090	2090	2090	0
268	20240419	162000	410590	2090	2090	2090	2090	0
269	20240419	161900	410590	2090	2090	2090	2090	0
270	20240419	161800	410590	2090	2090	2090	2090	0
271	20240419	161700	410590	2090	2090	2090	2090	0
272	20240419	161600	410590	2090	1900	2090	1900	216
273	20240419	161500	410590	2090	2090	2090	2090	0
274	20240419	161400	410590	2090	2090	2090	2090	0
275	20240419	161300	410590	2090	2090	2090	2090	0
276	20240419	161200	410590	2090	2090	2090	2090	0
277	20240419	161100	410590	2090	2090	2090	2090	0
278	20240419	161000	410590	2090	2090	2090	2090	0
279	20240419	160900	410590	2090	2090	2090	2090	0
280	20240419	160800	410590	2090	2090	2090	2090	0
281	20240419	160700	410590	2090	2090	2090	2090	0
282	20240419	160600	410590	2090	2090	2090	2090	0
283	20240419	160500	410590	2090	2090	2090	2090	0
284	20240419	160400	410590	2090	2090	2090	2090	0
285	20240419	160300	410590	2090	2090	2090	2090	0
286	20240419	160200	410590	2090	2090	2090	2090	0
287	20240419	160100	410590	2090	2090	2090	2090	0
288	20240419	160000	410590	2090	2090	2090	2090	0
289	20240419	155900	410590	2090	2090	2090	2090	0
290	20240419	155800	410590	2090	2090	2090	2090	0
291	20240419	155700	410590	2090	2090	2090	2090	0
292	20240419	155600	410590	2090	2090	2090	2090	0
293	20240419	155500	410590	2090	2090	2090	2090	0
294	20240419	155400	410590	2090	2090	2090	2090	0
295	20240419	155300	410590	2090	2090	2090	2090	0
296	20240419	155200	410590	2090	2090	2090	2090	0
297	20240419	155100	410590	2090	2090	2090	2090	0
298	20240419	155000	410590	2090	2090	2090	2090	0
299	20240419	154900	410590	2090	2090	2090	2090	0
300	20240419	154800	410590	2090	2090	2090	2090	0
301	20240419	154700	410590	2090	2090	2090	2090	0
302	20240419	154600	410590	2090	1900	2090	1900	216
303	20240419	154500	410590	2090	2090	2090	2090	0
304	20240419	154400	410590	2090	2090	2090	2090	0
305	20240419	154300	410590	2090	2090	2090	2090	0
306	20240419	154200	410590	2090	2090	2090	2090	0
307	20240419	154100	410590	2090	2090	2090	2090	0
308	20240419	154000	410590	2090	2090	2090	2090	0
309	20240419	153900	410590	2090	2090	2090	2090	0
310	20240419	153800	410590	2090	2090	2090	2090	0
311	20240419	153700	410590	2090	2090	2090	2090	0
312	20240419	153600	410590	2090	2090	2090	2090	0
313	20240419	153500	410590	2090	2090	2090	2090	0
314	20240419	153400	410590	2090	2090	2090	2090	0
315	20240419	153300	410590	2090	2090	2090	2090	0
316	20240419	153200	410590	2090	2090	2090	2090	0
317	20240419	153100	410590	2090	2090	2090	2090	0
318	20240419	153000	410590	2090	2090	2090	2090	0
319	20240419	152900	410590	2090	2090	2090	2090	0
320	20240419	152800	410590	2090	2090	2090	2090	0
321	20240419	152700	410590	2090	2090	2090	2090	0
322	20240419	152600	410590	2090	2090	2090	2090	0
323	20240419	152500	410590	2090	2090	2090	2090	0
324	20240419	152400	410590	2090	2090	2090	2090	0
325	20240419	152300	410590	2090	2090	2090	2090	0
326	20240419	152200	410590	2090	2090	2090	2090	0
327	20240419	152100	410590	2090	2090	2090	2090	0
328	20240419	152000	410590	2090	2090	2090	2090	0
329	20240419	151900	410590	2090	2090	2090	2090	0
330	20240419	151800	410590	2090	2090	2090	2090	0
331	20240419	151700	410590	2090	2090	2090	2090	0
332	20240419	151600	410590	2090	2090	2090	2090	0
333	20240419	151500	410590	2090	2090	2090	2090	0
334	20240419	151400	410590	2090	2090	2090	2090	0
335	20240419	151300	410590	2090	2090	2090	2090	0
336	20240419	151200	410590	2090	2090	2090	2090	0
337	20240419	151100	410590	2090	2090	2090	2090	0
338	20240419	151000	410590	2090	2090	2090	2090	0
339	20240419	150900	410590	2090	2090	2090	2090	0
340	20240419	150800	410590	2090	2090	2090	2090	0
341	20240419	150700	410590	2090	2090	2090	2090	0
342	20240419	150600	410590	2090	2090	2090	2090	0
343	20240419	150500	410590	2090	2090	2090	2090	0
344	20240419	150400	410590	2090	2090	2090	2090	0
345	20240419	150300	410590	2090	2090	2090	2090	0
346	20240419	150200	410590	2090	2090	2090	2090	0
347	20240419	150100	410590	2090	2090	2090	2090	0
348	20240419	150000	410590	2090	2090	2090	2090	0
349	20240419	145900	410590	2090	2090	2090	2090	0
350	20240419	145800	410590	2090	2090	2090	2090	0
351	20240419	145700	410590	2090	2090	2090	2090	0
352	20240419	145600	410590	2090	2090	2090	2090	0
353	20240419	145500	410590	2090	2090	2090	2090	0
354	20240419	145400	410590	2090	2090	2090	2090	0
355	20240419	145300	410590	2090	2090	2090	2090	0
356	20240419	145200	410590	2090	2090	2090	2090	0
357	20240419	145100	410590	2090	2090	2090	2090	0
358	20240419	145000	410590	2090	2090	2090	2090	0
359	20240419	144900	410590	2090	2090	2090	2090	0
360	20240419	144800	410590	2090	2090	2090	2090	0
361	20240419	144700	410590	2090	2090	2090	2090	0
362	20240419	144600	410590	2090	2090	2090	2090	0
363	20240419	144500	410590	2090	2090	2090	2090	0
364	20240419	144400	410590	2090	2090	2090	2090	0
365	20240419	144300	410590	2090	2090	2090	2090	0
366	20240419	144200	410590	2090	2090	2090	2090	0
367	20240419	144100	410590	2090	2090	2090	2090	0
368	20240419	144000	410590	2090	2090	2090	2090	0
369	20240419	143900	410590	2090	2090	2090	2090	0
370	20240419	143800	410590	2090	2090	2090	2090	0
371	20240419	143700	410590	2090	2090	2090	2090	0
372	20240419	143600	410590	2090	2090	2090	2090	0
373	20240419	143500	410590	2090	2090	2090	2090	0
374	20240419	143400	410590	2090	2090	2090	2090	0
375	20240419	143300	410590	2090	2090	2090	2090	0
376	20240419	143200	410590	2090	2090	2090	2090	0
377	20240419	143100	410590	2090	2090	2090	2090	0
378	20240419	143000	410590	2090	2090	2090	2090	0
379	20240419	142900	410590	2090	2090	2090	2090	0
380	20240419	142800	410590	2090	2090	2090	2090	0
381	20240419	142700	410590	2090	2090	2090	2090	0
382	20240419	142600	410590	2090	2090	2090	2090	0
383	20240419	142500	410590	2090	2090	2090	2090	0
384	20240419	142400	410590	2090	2090	2090	2090	0
385	20240419	142300	410590	2090	2090	2090	2090	0
386	20240419	142200	410590	2090	2090	2090	2090	0
387	20240419	142100	410590	2090	2090	2090	2090	0
388	20240419	142000	410590	2090	2090	2090	2090	0
389	20240419	141900	410590	2090	2090	2090	2090	0
390	20240419	141800	410590	2090	2090	2090	2090	0
391	20240419	141700	410590	2090	2090	2090	2090	0
392	20240419	141600	410590	2090	2090	2090	2090	0
393	20240419	141500	410590	2090	2090	2090	2090	0
394	20240419	141400	410590	2090	2090	2090	2090	0
395	20240419	141300	410590	2090	2090	2090	2090	0
396	20240419	141200	410590	2090	2090	2090	2090	0
397	20240419	141100	410590	2090	2090	2090	2090	0
398	20240419	141000	410590	2090	2090	2090	2090	0
399	20240419	140900	410590	2090	2090	2090	2090	0
400	20240419	140800	410590	2090	2090	2090	2090	0
401	20240419	140700	410590	2090	2090	2090	2090	0
402	20240419	140600	410590	2090	2090	2090	2090	0
403	20240419	140500	410590	2090	2090	2090	2090	0
404	20240419	140400	410590	2090	2090	2090	2090	0
405	20240419	140300	410590	2090	2090	2090	2090	0
406	20240419	140200	410590	2090	2090	2090	2090	0
407	20240419	140100	410590	2090	2090	2090	2090	0
408	20240419	140000	410590	2090	2090	2090	2090	0
409	20240419	135900	410590	2090	2090	2090	2090	0
410	20240419	135800	410590	2090	2090	2090	2090	0
411	20240419	135700	410590	2090	2090	2090	2090	0
412	20240419	135600	410590	2090	2090	2090	2090	0
413	20240419	135500	410590	2090	2090	2090	2090	0
414	20240419	135400	410590	2090	2090	2090	2090	0
415	20240419	135300	410590	2090	2090	2090	2090	0
416	20240419	135200	410590	2090	2090	2090	2090	0
417	20240419	135100	410590	2090	2090	2090	2090	0
418	20240419	135000	410590	2090	2090	2090	2090	0
419	20240419	134900	410590	2090	2090	2090	2090	0
420	20240419	134800	410590	2090	2090	2090	2090	0
421	20240419	134700	410590	2090	2090	2090	2090	0
422	20240419	134600	410590	2090	2090	2090	2090	0
423	20240419	134500	410590	2090	2090	2090	2090	0
424	20240419	134400	410590	2090	2090	2090	2090	0
425	20240419	134300	410590	2090	2090	2090	2090	0
426	20240419	134200	410590	2090	2090	2090	2090	0
427	20240419	134100	410590	2090	2090	2090	2090	0
428	20240419	134000	410590	2090	2090	2090	2090	0
429	20240419	133900	410590	2090	2090	2090	2090	0
430	20240419	133800	410590	2090	2090	2090	2090	0
431	20240419	133700	410590	2090	2090	2090	2090	0
432	20240419	133600	410590	2090	2090	2090	2090	0
433	20240419	133500	410590	2090	2090	2090	2090	0
434	20240419	133400	410590	2090	2090	2090	2090	0
435	20240419	133300	410590	2090	2090	2090	2090	0
436	20240419	133200	410590	2090	2090	2090	2090	0
437	20240419	133100	410590	2090	2090	2090	2090	0
438	20240419	133000	410590	2090	2090	2090	2090	0
439	20240419	132900	410590	2090	2090	2090	2090	0
440	20240419	132800	410590	2090	2090	2090	2090	0
441	20240419	132700	410590	2090	2090	2090	2090	0
442	20240419	132600	410590	2090	2090	2090	2090	0
443	20240419	132500	410590	2090	2090	2090	2090	0
444	20240419	132400	410590	2090	2090	2090	2090	0
445	20240419	132300	410590	2090	2090	2090	2090	0
446	20240419	132200	410590	2090	2090	2090	2090	0
447	20240419	132100	410590	2090	2090	2090	2090	0
448	20240419	132000	410590	2090	2090	2090	2090	0
449	20240419	131900	410590	2090	2090	2090	2090	0
450	20240419	131800	410590	2090	2090	2090	2090	0
451	20240419	131700	410590	2090	2090	2090	2090	0
452	20240419	131600	410590	2090	2090	2090	2090	0
453	20240419	131500	410590	2090	2090	2090	2090	0
454	20240419	131400	410590	2090	2090	2090	2090	0
455	20240419	131300	410590	2090	2090	2090	2090	0
456	20240419	131200	410590	2090	2090	2090	2090	0
457	20240419	131100	410590	2090	2090	2090	2090	0
458	20240419	131000	410590	2090	2090	2090	2090	0
459	20240419	130900	410590	2090	2090	2090	2090	0
460	20240419	130800	410590	2090	2090	2090	2090	0
461	20240419	130700	410590	2090	2090	2090	2090	0
462	20240419	130600	410590	2090	2090	2090	2090	0
463	20240419	130500	410590	2090	2090	2090	2090	0
464	20240419	130400	410590	2090	2090	2090	2090	0
465	20240419	130300	410590	2090	2090	2090	2090	0
466	20240419	130200	410590	2090	2090	2090	2090	0
467	20240419	130100	410590	2090	2090	2090	2090	0
468	20240419	130000	410590	2090	2090	2090	2090	0
469	20240419	125900	410590	2090	2090	2090	2090	0
470	20240419	125800	410590	2090	2090	2090	2090	0
471	20240419	125700	410590	2090	2090	2090	2090	0
472	20240419	125600	410590	2090	2090	2090	2090	0
473	20240419	125500	410590	2090	2090	2090	2090	0
474	20240419	125400	410590	2090	2090	2090	2090	0
475	20240419	125300	410590	2090	2090	2090	2090	0
476	20240419	125200	410590	2090	2090	2090	2090	0
477	20240419	125100	410590	2090	2090	2090	2090	0
478	20240419	125000	410590	2090	2090	2090	2090	0
479	20240419	124900	410590	2090	2090	2090	2090	0
480	20240419	124800	410590	2090	2090	2090	2090	0
481	20240419	124700	410590	2090	2090	2090	2090	0
482	20240419	124600	410590	2090	2090	2090	2090	0
483	20240419	124500	410590	2090	2090	2090	2090	0
484	20240419	124400	410590	2090	2090	2090	2090	0
485	20240419	124300	410590	2090	2090	2090	2090	0
486	20240419	124200	410590	2090	2090	2090	2090	0
487	20240419	124100	410590	2090	2090	2090	2090	0
488	20240419	124000	410590	2090	2090	2090	2090	0
489	20240419	123900	410590	2090	2090	2090	2090	0
490	20240419	123800	410590	2090	2090	2090	2090	0
491	20240419	123700	410590	2090	2090	2090	2090	0
492	20240419	123600	410590	2090	2090	2090	2090	0
493	20240419	123500	410590	2090	2090	2090	2090	0
494	20240419	123400	410590	2090	2090	2090	2090	0
495	20240419	123300	410590	2090	2090	2090	2090	0
496	20240419	123200	410590	2090	2090	2090	2090	0
497	20240419	123100	410590	2090	2090	2090	2090	0
498	20240419	123000	410590	2090	2090	2090	2090	0
499	20240419	122900	410590	2090	2090	2090	2090	0
500	20240419	122800	410590	2090	2090	2090	2090	0
501	20240419	122700	410590	2090	2090	2090	2090	0
502	20240419	122600	410590	2090	2090	2090	2090	0
503	20240419	122500	410590	2090	2090	2090	2090	0
504	20240419	122400	410590	2090	2090	2090	2090	0
505	20240419	122300	410590	2090	2090	2090	2090	0
506	20240419	122200	410590	2090	2090	2090	2090	0
507	20240419	122100	410590	2090	2090	2090	2090	0
508	20240419	122000	410590	2090	2090	2090	2090	0
509	20240419	121900	410590	2090	2090	2090	2090	0
510	20240419	121800	410590	2090	2090	2090	2090	0
511	20240419	121700	410590	2090	2090	2090	2090	0
512	20240419	121600	410590	2090	2090	2090	2090	0
513	20240419	121500	410590	2090	2090	2090	2090	0
514	20240419	121400	410590	2090	2090	2090	2090	0
515	20240419	121300	410590	2090	2090	2090	2090	0
516	20240419	121200	410590	2090	2090	2090	2090	0
517	20240419	121100	410590	2090	2090	2090	2090	0
518	20240419	121000	410590	2090	2090	2090	2090	0
519	20240419	120900	410590	2090	2090	2090	2090	0
520	20240419	120800	410590	2090	2090	2090	2090	0
521	20240419	120700	410590	2090	2090	2090	2090	0
522	20240419	120600	410590	2090	2090	2090	2090	0
523	20240419	120500	410590	2090	2090	2090	2090	0
524	20240419	120400	410590	2090	2090	2090	2090	0
525	20240419	120300	410590	2090	2090	2090	2090	0
526	20240419	120200	410590	2090	2090	2090	2090	0
527	20240419	120100	410590	2090	2090	2090	2090	0
528	20240419	120000	410590	2090	2090	2090	2090	0
529	20240419	115900	410590	2090	2090	2090	2090	0
530	20240419	115800	410590	2090	2090	2090	2090	0
531	20240419	115700	410590	2090	2090	2090	2090	0
532	20240419	115600	410590	2090	2090	2090	2090	0
533	20240419	115500	410590	2090	2090	2090	2090	0
534	20240419	115400	410590	2090	2090	2090	2090	0
535	20240419	115300	410590	2090	2090	2090	2090	0
536	20240419	115200	410590	2090	2090	2090	2090	0
537	20240419	115100	410590	2090	2090	2090	2090	0
538	20240419	115000	410590	2090	2090	2090	2090	0
539	20240419	114900	410590	2090	2090	2090	2090	0
540	20240419	114800	410590	2090	2090	2090	2090	0
541	20240419	114700	410590	2090	2090	2090	2090	0
542	20240419	114600	410590	2090	2090	2090	2090	0
543	20240419	114500	410590	2090	2090	2090	2090	0
544	20240419	114400	410590	2090	2090	2090	2090	0
545	20240419	114300	410590	2090	2090	2090	2090	0
546	20240419	114200	410590	2090	2090	2090	2090	0
547	20240419	114100	410590	2090	2090	2090	2090	0
548	20240419	114000	410590	2090	2090	2090	2090	0
549	20240419	113900	410590	2090	2090	2090	2090	0
550	20240419	113800	410590	2090	2090	2090	2090	0
551	20240419	113700	410590	2090	2090	2090	2090	0
552	20240419	113600	410590	2090	2090	2090	2090	0
553	20240419	113500	410590	2090	2090	2090	2090	0
554	20240419	113400	410590	2090	2090	2090	2090	0
555	20240419	113300	410590	2090	2090	2090	2090	0
556	20240419	113200	410590	2090	2090	2090	2090	0
557	20240419	113100	410590	2090	2090	2090	2090	0
558	20240419	113000	410590	2090	2090	2090	2090	0
559	20240419	112900	410590	2090	2090	2090	2090	0
560	20240419	112800	410590	2090	2090	2090	2090	0
561	20240419	112700	410590	2090	2090	2090	2090	0
562	20240419	112600	410590	2090	2090	2090	2090	0
563	20240419	112500	410590	2090	2090	2090	2090	0
564	20240419	112400	410590	2090	2090	2090	2090	0
565	20240419	112300	410590	2090	2090	2090	2090	0
566	20240419	112200	410590	2090	2090	2090	2090	0
567	20240419	112100	410590	2090	2090	2090	2090	0
568	20240419	112000	410590	2090	2090	2090	2090	0
569	20240419	111900	410590	2090	2090	2090	2090	0
570	20240419	111800	410590	2090	2090	2090	2090	0
571	20240419	111700	410590	2090	2090	2090	2090	0
572	20240419	111600	410590	2090	2090	2090	2090	0
573	20240419	111500	410590	2090	2090	2090	2090	0
574	20240419	111400	410590	2090	2090	2090	2090	0
575	20240419	111300	410590	2090	2090	2090	2090	0
576	20240419	111200	410590	2090	2090	2090	2090	0
577	20240419	111100	410590	2090	2090	2090	2090	0
578	20240419	111000	410590	2090	2090	2090	2090	0
579	20240419	110900	410590	2090	2090	2090	2090	0
580	20240419	110800	410590	2090	2090	2090	2090	0
581	20240419	110700	410590	2090	2090	2090	2090	0
582	20240419	110600	410590	2090	2090	2090	2090	0
583	20240419	110500	410590	2090	2090	2090	2090	0
584	20240419	110400	410590	2090	2090	2090	2090	0
585	20240419	110300	410590	2090	2090	2090	2090	0
586	20240419	110200	410590	2090	2090	2090	2090	0
587	20240419	110100	410590	2090	2090	2090	2090	0
588	20240419	110000	410590	2090	2090	2090	2090	0
589	20240419	105900	410590	2090	2090	2090	2090	0
590	20240419	105800	410590	2090	2090	2090	2090	0
591	20240419	105700	410590	2090	2090	2090	2090	0
592	20240419	105600	410590	2090	2090	2090	2090	0
593	20240419	105500	410590	2090	2090	2090	2090	0
594	20240419	105400	410590	2090	2090	2090	2090	0
595	20240419	105300	410590	2090	2090	2090	2090	0
596	20240419	105200	410590	2090	2090	2090	2090	0
597	20240419	105100	410590	2090	2090	2090	2090	0
598	20240419	105000	410590	2090	2090	2090	2090	0
599	20240419	104900	410590	2090	2090	2090	2090	0
600	20240419	104800	410590	2090	2090	2090	2090	0
601	20240419	104700	410590	2090	2090	2090	2090	0
602	20240419	104600	410590	2090	2090	2090	2090	0
603	20240419	104500	410590	2090	2090	2090	2090	0
604	20240419	104400	410590	2090	2090	2090	2090	0
605	20240419	104300	410590	2090	2090	2090	2090	0
606	20240419	104200	410590	2090	2090	2090	2090	0
607	20240419	104100	410590	2090	2090	2090	2090	0
608	20240419	104000	410590	2090	2090	2090	2090	0
609	20240419	103900	410590	2090	2090	2090	2090	0
610	20240419	103800	410590	2090	2090	2090	2090	0
611	20240419	103700	410590	2090	2090	2090	2090	0
612	20240419	103600	410590	2090	2090	2090	2090	0
613	20240419	103500	410590	2090	2090	2090	2090	0
614	20240419	103400	410590	2090	2090	2090	2090	0
615	20240419	103300	410590	2090	2090	2090	2090	0
616	20240419	103200	410590	2090	2090	2090	2090	0
617	20240419	103100	410590	2090	2090	2090	2090	0
618	20240419	103000	410590	2090	2090	2090	2090	0
619	20240419	102900	410590	2090	2090	2090	2090	0
620	20240419	102800	410590	2090	2090	2090	2090	0
621	20240419	102700	410590	2090	2090	2090	2090	0
622	20240419	102600	410590	2090	2090	2090	2090	0
623	20240419	102500	410590	2090	2090	2090	2090	0
624	20240419	102400	410590	2090	2090	2090	2090	0
625	20240419	102300	410590	2090	2090	2090	2090	0
626	20240419	102200	410590	2090	2090	2090	2090	0
627	20240419	102100	410590	2090	2090	2090	2090	0
628	20240419	102000	410590	2090	2090	2090	2090	0
629	20240419	101900	410590	2090	2090	2090	2090	0
630	20240419	101800	410590	2090	2090	2090	2090	0
631	20240419	101700	410590	2090	2090	2090	2090	0
632	20240419	101600	410590	2090	2090	2090	2090	0
633	20240419	101500	410590	2090	2090	2090	2090	0
634	20240419	101400	410590	2090	2090	2090	2090	0
635	20240419	101300	410590	2090	2090	2090	2090	0
636	20240419	101200	410590	2090	2090	2090	2090	0
637	20240419	101100	410590	2090	2090	2090	2090	0
638	20240419	101000	410590	2090	2090	2090	2090	0
639	20240419	100900	410590	2090	2090	2090	2090	0
640	20240419	100800	410590	2090	2090	2090	2090	0
641	20240419	100700	410590	2090	2090	2090	2090	0
642	20240419	100600	410590	2090	2090	2090	2090	0
643	20240419	100500	410590	2090	2090	2090	2090	0
644	20240419	100400	410590	2090	2090	2090	2090	0
645	20240419	100300	410590	2090	2090	2090	2090	0
646	20240419	100200	410590	2090	2090	2090	2090	0
647	20240419	100100	410590	2090	2090	2090	2090	0
648	20240419	100000	410590	2090	2090	2090	2090	0
649	20240419	095900	410590	2090	2090	2090	2090	0
650	20240419	095800	410590	2090	2090	2090	2090	0
651	20240419	095700	410590	2090	2090	2090	2090	0
652	20240419	095600	410590	2090	2090	2090	2090	0
653	20240419	095500	410590	2090	2090	2090	2090	0
654	20240419	095400	410590	2090	2090	2090	2090	0
655	20240419	095300	410590	2090	2090	2090	2090	0
656	20240419	095200	410590	2090	2090	2090	2090	0
657	20240419	095100	410590	2090	2090	2090	2090	0
658	20240419	095000	410590	2090	2090	2090	2090	0
659	20240419	094900	410590	2090	2090	2090	2090	0
660	20240419	094800	410590	2090	2090	2090	2090	0
661	20240419	094700	410590	2090	2090	2090	2090	0
662	20240419	094600	410590	2090	2090	2090	2090	0
663	20240419	094500	410590	2090	2090	2090	2090	0
664	20240419	094400	410590	2090	2090	2090	2090	0
665	20240419	094300	410590	2090	2090	2090	2090	0
666	20240419	094200	410590	2090	2090	2090	2090	0
667	20240419	094100	410590	2090	2090	2090	2090	0
668	20240419	094000	410590	2090	2090	2090	2090	0
669	20240419	093900	410590	2090	2090	2090	2090	0
670	20240419	093800	410590	2090	2090	2090	2090	0
671	20240419	093700	410590	2090	2090	2090	2090	0
672	20240419	093600	410590	2090	2090	2090	2090	0
673	20240419	093500	410590	2090	2090	2090	2090	0
674	20240419	093400	410590	2090	2090	2090	2090	0
675	20240419	093300	410590	2090	2090	2090	2090	0
676	20240419	093200	410590	2090	2090	2090	2090	0
677	20240419	093100	410590	2090	2090	2090	2090	0
678	20240419	093000	410590	2090	2090	2090	2090	0
679	20240419	092900	410590	2090	2090	2090	2090	0
680	20240419	092800	410590	2090	2090	2090	2090	0
681	20240419	092700	410590	2090	2090	2090	2090	0
682	20240419	092600	410590	2090	2090	2090	2090	0
683	20240419	092500	410590	2090	2090	2090	2090	0
684	20240419	092400	410590	2090	2090	2090	2090	0
685	20240419	092300	410590	2090	2090	2090	2090	0
686	20240419	092200	410590	2090	2090	2090	2090	0
687	20240419	092100	410590	2090	2090	2090	2090	0
688	20240419	092000	410590	2090	2090	2090	2090	0
689	20240419	091900	410590	2090	2090	2090	2090	0
690	20240419	091800	410590	2090	2090	2090	2090	0
691	20240419	091700	410590	2090	2090	2090	2090	0
692	20240419	091600	410590	2090	2090	2090	2090	0
693	20240419	091500	410590	2090	2090	2090	2090	0
694	20240419	091400	410590	2090	2090	2090	2090	0
695	20240419	091300	410590	2090	2090	2090	2090	0
696	20240419	091200	410590	2090	2090	2090	2090	0
697	20240419	091100	410590	2090	2090	2090	2090	0
698	20240419	091000	410590	2090	2090	2090	2090	0
699	20240419	090900	410590	2090	2090	2090	2090	0
700	20240419	090800	410590	2090	2090	2090	2090	0
701	20240419	090700	410590	2090	2090	2090	2090	0
702	20240419	090600	410590	2090	2090	2090	2090	0
703	20240419	090500	410590	2090	2090	2090	2090	0
704	20240419	090400	410590	2090	2090	2090	2090	0
705	20240419	090300	410590	2090	2090	2090	2090	0
706	20240419	090200	410590	2090	2090	2090	2090	0
707	20240419	090100	410590	2090	2090	2090	2090	0
708	20240419	090000	410590	2090	1900	2090	1900	216