KissMeData/258250/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203100	199583160	2520	2520	2520	2520	92
3	20240419	203000	199583160	2520	2520	2520	2520	0
4	20240419	202900	199583160	2520	2520	2520	2520	0
5	20240419	202800	199583160	2520	2520	2520	2520	0
6	20240419	202700	199583160	2520	2520	2520	2520	0
7	20240419	202600	199583160	2520	2520	2520	2520	0
8	20240419	202500	199583160	2520	2520	2520	2520	0
9	20240419	202400	199583160	2520	2520	2520	2520	0
10	20240419	202300	199583160	2520	2520	2520	2520	0
11	20240419	202200	199583160	2520	2520	2520	2520	0
12	20240419	202100	199583160	2520	2520	2520	2520	0
13	20240419	202000	199583160	2520	2520	2520	2520	0
14	20240419	201900	199583160	2520	2520	2520	2520	0
15	20240419	201800	199583160	2520	2520	2520	2520	0
16	20240419	201700	199583160	2520	2520	2520	2520	0
17	20240419	201600	199583160	2520	2520	2520	2520	0
18	20240419	201500	199583160	2520	2520	2520	2520	0
19	20240419	201400	199583160	2520	2520	2520	2520	0
20	20240419	201300	199583160	2520	2520	2520	2520	0
21	20240419	201200	199583160	2520	2520	2520	2520	0
22	20240419	201100	199583160	2520	2520	2520	2520	0
23	20240419	201000	199583160	2520	2520	2520	2520	0
24	20240419	200900	199583160	2520	2520	2520	2520	0
25	20240419	200800	199583160	2520	2520	2520	2520	0
26	20240419	200700	199583160	2520	2520	2520	2520	0
27	20240419	200600	199583160	2520	2520	2520	2520	0
28	20240419	200500	199583160	2520	2520	2520	2520	0
29	20240419	200400	199583160	2520	2520	2520	2520	0
30	20240419	200300	199583160	2520	2520	2520	2520	0
31	20240419	200200	199583160	2520	2520	2520	2520	0
32	20240419	200100	199583160	2520	2520	2520	2520	92
33	20240419	200000	199583160	2520	2520	2520	2520	0
34	20240419	195900	199583160	2520	2520	2520	2520	0
35	20240419	195800	199583160	2520	2520	2520	2520	0
36	20240419	195700	199583160	2520	2520	2520	2520	0
37	20240419	195600	199583160	2520	2520	2520	2520	0
38	20240419	195500	199583160	2520	2520	2520	2520	0
39	20240419	195400	199583160	2520	2520	2520	2520	0
40	20240419	195300	199583160	2520	2520	2520	2520	0
41	20240419	195200	199583160	2520	2520	2520	2520	0
42	20240419	195100	199583160	2520	2520	2520	2520	0
43	20240419	195000	199583160	2520	2520	2520	2520	0
44	20240419	194900	199583160	2520	2520	2520	2520	0
45	20240419	194800	199583160	2520	2520	2520	2520	0
46	20240419	194700	199583160	2520	2520	2520	2520	0
47	20240419	194600	199583160	2520	2520	2520	2520	0
48	20240419	194500	199583160	2520	2520	2520	2520	0
49	20240419	194400	199583160	2520	2520	2520	2520	0
50	20240419	194300	199583160	2520	2520	2520	2520	0
51	20240419	194200	199583160	2520	2520	2520	2520	0
52	20240419	194100	199583160	2520	2520	2520	2520	0
53	20240419	194000	199583160	2520	2520	2520	2520	0
54	20240419	193900	199583160	2520	2520	2520	2520	0
55	20240419	193800	199583160	2520	2520	2520	2520	0
56	20240419	193700	199583160	2520	2520	2520	2520	0
57	20240419	193600	199583160	2520	2520	2520	2520	0
58	20240419	193500	199583160	2520	2520	2520	2520	0
59	20240419	193400	199583160	2520	2520	2520	2520	0
60	20240419	193300	199583160	2520	2520	2520	2520	0
61	20240419	193200	199583160	2520	2520	2520	2520	0
62	20240419	193100	199583160	2520	2520	2520	2520	92
63	20240419	193000	199583160	2520	2520	2520	2520	0
64	20240419	192900	199583160	2520	2520	2520	2520	0
65	20240419	192800	199583160	2520	2520	2520	2520	0
66	20240419	192700	199583160	2520	2520	2520	2520	0
67	20240419	192600	199583160	2520	2520	2520	2520	0
68	20240419	192500	199583160	2520	2520	2520	2520	0
69	20240419	192400	199583160	2520	2520	2520	2520	0
70	20240419	192300	199583160	2520	2520	2520	2520	0
71	20240419	192200	199583160	2520	2520	2520	2520	0
72	20240419	192100	199583160	2520	2520	2520	2520	0
73	20240419	192000	199583160	2520	2520	2520	2520	0
74	20240419	191900	199583160	2520	2520	2520	2520	0
75	20240419	191800	199583160	2520	2520	2520	2520	0
76	20240419	191700	199583160	2520	2520	2520	2520	0
77	20240419	191600	199583160	2520	2520	2520	2520	0
78	20240419	191500	199583160	2520	2520	2520	2520	0
79	20240419	191400	199583160	2520	2520	2520	2520	0
80	20240419	191300	199583160	2520	2520	2520	2520	0
81	20240419	191200	199583160	2520	2520	2520	2520	0
82	20240419	191100	199583160	2520	2520	2520	2520	0
83	20240419	191000	199583160	2520	2520	2520	2520	0
84	20240419	190900	199583160	2520	2520	2520	2520	0
85	20240419	190800	199583160	2520	2520	2520	2520	0
86	20240419	190700	199583160	2520	2520	2520	2520	0
87	20240419	190600	199583160	2520	2520	2520	2520	0
88	20240419	190500	199583160	2520	2520	2520	2520	0
89	20240419	190400	199583160	2520	2520	2520	2520	0
90	20240419	190300	199583160	2520	2520	2520	2520	0
91	20240419	190200	199583160	2520	2520	2520	2520	0
92	20240419	190100	199583160	2520	2520	2520	2520	92
93	20240419	190000	199583160	2520	2520	2520	2520	0
94	20240419	185900	199583160	2520	2520	2520	2520	0
95	20240419	185800	199583160	2520	2520	2520	2520	0
96	20240419	185700	199583160	2520	2520	2520	2520	0
97	20240419	185600	199583160	2520	2520	2520	2520	0
98	20240419	185500	199583160	2520	2520	2520	2520	0
99	20240419	185400	199583160	2520	2520	2520	2520	0
100	20240419	185300	199583160	2520	2520	2520	2520	0
101	20240419	185200	199583160	2520	2520	2520	2520	0
102	20240419	185100	199583160	2520	2520	2520	2520	0
103	20240419	185000	199583160	2520	2520	2520	2520	0
104	20240419	184900	199583160	2520	2520	2520	2520	0
105	20240419	184800	199583160	2520	2520	2520	2520	0
106	20240419	184700	199583160	2520	2520	2520	2520	0
107	20240419	184600	199583160	2520	2520	2520	2520	0
108	20240419	184500	199583160	2520	2520	2520	2520	0
109	20240419	184400	199583160	2520	2520	2520	2520	0
110	20240419	184300	199583160	2520	2520	2520	2520	0
111	20240419	184200	199583160	2520	2520	2520	2520	0
112	20240419	184100	199583160	2520	2520	2520	2520	0
113	20240419	184000	199583160	2520	2520	2520	2520	0
114	20240419	183900	199583160	2520	2520	2520	2520	0
115	20240419	183800	199583160	2520	2520	2520	2520	0
116	20240419	183700	199583160	2520	2520	2520	2520	0
117	20240419	183600	199583160	2520	2520	2520	2520	0
118	20240419	183500	199583160	2520	2520	2520	2520	0
119	20240419	183400	199583160	2520	2520	2520	2520	0
120	20240419	183300	199583160	2520	2520	2520	2520	0
121	20240419	183200	199583160	2520	2520	2520	2520	0
122	20240419	183100	199583160	2520	2520	2520	2520	92
123	20240419	183000	199583160	2520	2520	2520	2520	0
124	20240419	182900	199583160	2520	2520	2520	2520	0
125	20240419	182800	199583160	2520	2520	2520	2520	0
126	20240419	182700	199583160	2520	2520	2520	2520	0
127	20240419	182600	199583160	2520	2520	2520	2520	0
128	20240419	182500	199583160	2520	2520	2520	2520	0
129	20240419	182400	199583160	2520	2520	2520	2520	0
130	20240419	182300	199583160	2520	2520	2520	2520	0
131	20240419	182200	199583160	2520	2520	2520	2520	0
132	20240419	182100	199583160	2520	2520	2520	2520	0
133	20240419	182000	199583160	2520	2520	2520	2520	0
134	20240419	181900	199583160	2520	2520	2520	2520	0
135	20240419	181800	199583160	2520	2520	2520	2520	0
136	20240419	181700	199583160	2520	2520	2520	2520	0
137	20240419	181600	199583160	2520	2520	2520	2520	0
138	20240419	181500	199583160	2520	2520	2520	2520	0
139	20240419	181400	199583160	2520	2520	2520	2520	0
140	20240419	181300	199583160	2520	2520	2520	2520	0
141	20240419	181200	199583160	2520	2520	2520	2520	0
142	20240419	181100	199583160	2520	2520	2520	2520	0
143	20240419	181000	199583160	2520	2520	2520	2520	0
144	20240419	180900	199583160	2520	2520	2520	2520	0
145	20240419	180800	199583160	2520	2520	2520	2520	0
146	20240419	180700	199583160	2520	2520	2520	2520	0
147	20240419	180600	199583160	2520	2520	2520	2520	0
148	20240419	180500	199583160	2520	2520	2520	2520	0
149	20240419	180400	199583160	2520	2520	2520	2520	0
150	20240419	180300	199583160	2520	2520	2520	2520	0
151	20240419	180200	199583160	2520	2520	2520	2520	0
152	20240419	180100	199583160	2520	2520	2520	2520	92
153	20240419	180000	199583160	2520	2520	2520	2520	0
154	20240419	175900	199583160	2520	2520	2520	2520	0
155	20240419	175800	199583160	2520	2520	2520	2520	0
156	20240419	175700	199583160	2520	2520	2520	2520	0
157	20240419	175600	199583160	2520	2520	2520	2520	0
158	20240419	175500	199583160	2520	2520	2520	2520	0
159	20240419	175400	199583160	2520	2520	2520	2520	0
160	20240419	175300	199583160	2520	2520	2520	2520	0
161	20240419	175200	199583160	2520	2520	2520	2520	0
162	20240419	175100	199583160	2520	2520	2520	2520	0
163	20240419	175000	199583160	2520	2520	2520	2520	0
164	20240419	174900	199583160	2520	2520	2520	2520	0
165	20240419	174800	199583160	2520	2520	2520	2520	0
166	20240419	174700	199583160	2520	2520	2520	2520	0
167	20240419	174600	199583160	2520	2520	2520	2520	0
168	20240419	174500	199583160	2520	2520	2520	2520	0
169	20240419	174400	199583160	2520	2520	2520	2520	0
170	20240419	174300	199583160	2520	2520	2520	2520	0
171	20240419	174200	199583160	2520	2520	2520	2520	0
172	20240419	174100	199583160	2520	2520	2520	2520	0
173	20240419	174000	199583160	2520	2520	2520	2520	0
174	20240419	173900	199583160	2520	2520	2520	2520	0
175	20240419	173800	199583160	2520	2520	2520	2520	0
176	20240419	173700	199583160	2520	2520	2520	2520	0
177	20240419	173600	199583160	2520	2520	2520	2520	0
178	20240419	173500	199583160	2520	2520	2520	2520	0
179	20240419	173400	199583160	2520	2520	2520	2520	0
180	20240419	173300	199583160	2520	2520	2520	2520	0
181	20240419	173200	199583160	2520	2520	2520	2520	0
182	20240419	173100	199583160	2520	2520	2520	2520	92
183	20240419	173000	199583160	2520	2520	2520	2520	0
184	20240419	172900	199583160	2520	2520	2520	2520	0
185	20240419	172800	199583160	2520	2520	2520	2520	0
186	20240419	172700	199583160	2520	2520	2520	2520	0
187	20240419	172600	199583160	2520	2520	2520	2520	0
188	20240419	172500	199583160	2520	2520	2520	2520	0
189	20240419	172400	199583160	2520	2520	2520	2520	0
190	20240419	172300	199583160	2520	2520	2520	2520	0
191	20240419	172200	199583160	2520	2520	2520	2520	0
192	20240419	172100	199583160	2520	2520	2520	2520	0
193	20240419	172000	199583160	2520	2520	2520	2520	0
194	20240419	171900	199583160	2520	2520	2520	2520	0
195	20240419	171800	199583160	2520	2520	2520	2520	0
196	20240419	171700	199583160	2520	2520	2520	2520	0
197	20240419	171600	199583160	2520	2520	2520	2520	0
198	20240419	171500	199583160	2520	2520	2520	2520	0
199	20240419	171400	199583160	2520	2520	2520	2520	0
200	20240419	171300	199583160	2520	2520	2520	2520	0
201	20240419	171200	199583160	2520	2520	2520	2520	0
202	20240419	171100	199583160	2520	2520	2520	2520	0
203	20240419	171000	199583160	2520	2520	2520	2520	0
204	20240419	170900	199583160	2520	2520	2520	2520	0
205	20240419	170800	199583160	2520	2520	2520	2520	0
206	20240419	170700	199583160	2520	2520	2520	2520	0
207	20240419	170600	199583160	2520	2520	2520	2520	0
208	20240419	170500	199583160	2520	2520	2520	2520	0
209	20240419	170400	199583160	2520	2520	2520	2520	0
210	20240419	170300	199583160	2520	2520	2520	2520	0
211	20240419	170200	199583160	2520	2520	2520	2520	0
212	20240419	170100	199583160	2520	2520	2520	2520	92
213	20240419	170000	199583160	2520	2520	2520	2520	0
214	20240419	165900	199583160	2520	2520	2520	2520	0
215	20240419	165800	199583160	2520	2520	2520	2520	0
216	20240419	165700	199583160	2520	2520	2520	2520	0
217	20240419	165600	199583160	2520	2520	2520	2520	0
218	20240419	165500	199583160	2520	2520	2520	2520	0
219	20240419	165400	199583160	2520	2520	2520	2520	0
220	20240419	165300	199583160	2520	2520	2520	2520	0
221	20240419	165200	199583160	2520	2520	2520	2520	0
222	20240419	165100	199583160	2520	2520	2520	2520	0
223	20240419	165000	199583160	2520	2520	2520	2520	0
224	20240419	164900	199583160	2520	2520	2520	2520	0
225	20240419	164800	199583160	2520	2520	2520	2520	0
226	20240419	164700	199583160	2520	2520	2520	2520	0
227	20240419	164600	199583160	2520	2520	2520	2520	0
228	20240419	164500	199583160	2520	2520	2520	2520	0
229	20240419	164400	199583160	2520	2520	2520	2520	0
230	20240419	164300	199583160	2520	2520	2520	2520	0
231	20240419	164200	199583160	2520	2520	2520	2520	0
232	20240419	164100	199583160	2520	2520	2520	2520	0
233	20240419	164000	199583160	2520	2520	2520	2520	0
234	20240419	163900	199583160	2520	2520	2520	2520	0
235	20240419	163800	199583160	2520	2520	2520	2520	0
236	20240419	163700	199583160	2520	2520	2520	2520	0
237	20240419	163600	199583160	2520	2520	2520	2520	0
238	20240419	163500	199583160	2520	2520	2520	2520	0
239	20240419	163400	199583160	2520	2520	2520	2520	0
240	20240419	163300	199583160	2520	2520	2520	2520	0
241	20240419	163200	199583160	2520	2520	2520	2520	0
242	20240419	163100	199583160	2520	2520	2520	2520	92
243	20240419	163000	199583160	2520	2520	2520	2520	0
244	20240419	162900	199583160	2520	2520	2520	2520	0
245	20240419	162800	199583160	2520	2520	2520	2520	0
246	20240419	162700	199583160	2520	2520	2520	2520	0
247	20240419	162600	199583160	2520	2520	2520	2520	0
248	20240419	162500	199583160	2520	2520	2520	2520	0
249	20240419	162400	199583160	2520	2520	2520	2520	0
250	20240419	162300	199583160	2520	2520	2520	2520	0
251	20240419	162200	199583160	2520	2520	2520	2520	0
252	20240419	162100	199583160	2520	2520	2520	2520	0
253	20240419	162000	199583160	2520	2520	2520	2520	0
254	20240419	161900	199583160	2520	2520	2520	2520	0
255	20240419	161800	199583160	2520	2520	2520	2520	0
256	20240419	161700	199583160	2520	2520	2520	2520	0
257	20240419	161600	199583160	2520	2520	2520	2520	0
258	20240419	161500	199583160	2520	2520	2520	2520	0
259	20240419	161400	199583160	2520	2520	2520	2520	0
260	20240419	161300	199583160	2520	2520	2520	2520	0
261	20240419	161200	199583160	2520	2520	2520	2520	0
262	20240419	161100	199583160	2520	2520	2520	2520	0
263	20240419	161000	199583160	2520	2520	2520	2520	0
264	20240419	160900	199583160	2520	2520	2520	2520	0
265	20240419	160800	199583160	2520	2520	2520	2520	0
266	20240419	160700	199583160	2520	2520	2520	2520	0
267	20240419	160600	199583160	2520	2520	2520	2520	0
268	20240419	160500	199583160	2520	2520	2520	2520	0
269	20240419	160400	199583160	2520	2520	2520	2520	0
270	20240419	160300	199583160	2520	2520	2520	2520	0
271	20240419	160200	199583160	2520	2520	2520	2520	0
272	20240419	160100	199583160	2520	2520	2520	2520	92
273	20240419	160000	199583160	2520	2520	2520	2520	0
274	20240419	155900	199583160	2520	2520	2520	2520	0
275	20240419	155800	199583160	2520	2520	2520	2520	0
276	20240419	155700	199583160	2520	2520	2520	2520	0
277	20240419	155600	199583160	2520	2520	2520	2520	0
278	20240419	155500	199583160	2520	2520	2520	2520	0
279	20240419	155400	199583160	2520	2520	2520	2520	0
280	20240419	155300	199583160	2520	2520	2520	2520	0
281	20240419	155200	199583160	2520	2520	2520	2520	0
282	20240419	155100	199583160	2520	2520	2520	2520	0
283	20240419	155000	199583160	2520	2520	2520	2520	0
284	20240419	154900	199583160	2520	2520	2520	2520	0
285	20240419	154800	199583160	2520	2520	2520	2520	0
286	20240419	154700	199583160	2520	2520	2520	2520	0
287	20240419	154600	199583160	2520	2520	2520	2520	0
288	20240419	154500	199583160	2520	2520	2520	2520	0
289	20240419	154400	199583160	2520	2520	2520	2520	0
290	20240419	154300	199583160	2520	2520	2520	2520	0
291	20240419	154200	199583160	2520	2520	2520	2520	0
292	20240419	154100	199583160	2520	2520	2520	2520	0
293	20240419	154000	199583160	2520	2520	2520	2520	0
294	20240419	153900	199583160	2520	2520	2520	2520	0
295	20240419	153800	199583160	2520	2520	2520	2520	0
296	20240419	153700	199583160	2520	2520	2520	2520	0
297	20240419	153600	199583160	2520	2520	2520	2520	0
298	20240419	153500	199583160	2520	2520	2520	2520	0
299	20240419	153400	199583160	2520	2520	2520	2520	0
300	20240419	153300	199583160	2520	2520	2520	2520	0
301	20240419	153200	199583160	2520	2520	2520	2520	0
302	20240419	153100	199583160	2520	2520	2520	2520	92
303	20240419	153000	199583160	2520	2520	2520	2520	0
304	20240419	152900	199583160	2520	2520	2520	2520	0
305	20240419	152800	199583160	2520	2520	2520	2520	0
306	20240419	152700	199583160	2520	2520	2520	2520	0
307	20240419	152600	199583160	2520	2520	2520	2520	0
308	20240419	152500	199583160	2520	2520	2520	2520	0
309	20240419	152400	199583160	2520	2520	2520	2520	0
310	20240419	152300	199583160	2520	2520	2520	2520	0
311	20240419	152200	199583160	2520	2520	2520	2520	0
312	20240419	152100	199583160	2520	2520	2520	2520	0
313	20240419	152000	199583160	2520	2520	2520	2520	0
314	20240419	151900	199583160	2520	2520	2520	2520	0
315	20240419	151800	199583160	2520	2520	2520	2520	0
316	20240419	151700	199583160	2520	2520	2520	2520	0
317	20240419	151600	199583160	2520	2520	2520	2520	0
318	20240419	151500	199583160	2520	2520	2520	2520	0
319	20240419	151400	199583160	2520	2520	2520	2520	0
320	20240419	151300	199583160	2520	2520	2520	2520	0
321	20240419	151200	199583160	2520	2520	2520	2520	0
322	20240419	151100	199583160	2520	2520	2520	2520	0
323	20240419	151000	199583160	2520	2520	2520	2520	0
324	20240419	150900	199583160	2520	2520	2520	2520	0
325	20240419	150800	199583160	2520	2520	2520	2520	0
326	20240419	150700	199583160	2520	2520	2520	2520	0
327	20240419	150600	199583160	2520	2520	2520	2520	0
328	20240419	150500	199583160	2520	2520	2520	2520	0
329	20240419	150400	199583160	2520	2520	2520	2520	0
330	20240419	150300	199583160	2520	2520	2520	2520	0
331	20240419	150200	199583160	2520	2520	2520	2520	0
332	20240419	150100	199583160	2520	2520	2520	2520	0
333	20240419	150000	199583160	2520	2520	2520	2520	0
334	20240419	145900	199583160	2520	2520	2520	2520	0
335	20240419	145800	199583160	2520	2520	2520	2520	0
336	20240419	145700	199583160	2520	2520	2520	2520	0
337	20240419	145600	199583160	2520	2520	2520	2520	0
338	20240419	145500	199583160	2520	2520	2520	2520	0
339	20240419	145400	199583160	2520	2520	2520	2520	0
340	20240419	145300	199583160	2520	2520	2520	2520	0
341	20240419	145200	199583160	2520	2520	2520	2520	0
342	20240419	145100	199583160	2520	2520	2520	2520	0
343	20240419	145000	199583160	2520	2520	2520	2520	0
344	20240419	144900	199583160	2520	2520	2520	2520	0
345	20240419	144800	199583160	2520	2520	2520	2520	0
346	20240419	144700	199583160	2520	2520	2520	2520	0
347	20240419	144600	199583160	2520	2520	2520	2520	0
348	20240419	144500	199583160	2520	2520	2520	2520	0
349	20240419	144400	199583160	2520	2520	2520	2520	0
350	20240419	144300	199583160	2520	2520	2520	2520	0
351	20240419	144200	199583160	2520	2520	2520	2520	0
352	20240419	144100	199583160	2520	2520	2520	2520	0
353	20240419	144000	199583160	2520	2520	2520	2520	0
354	20240419	143900	199583160	2520	2520	2520	2520	0
355	20240419	143800	199583160	2520	2520	2520	2520	0
356	20240419	143700	199583160	2520	2520	2520	2520	92
357	20240419	143600	199351320	2520	2520	2520	2520	0
358	20240419	143500	199351320	2520	2520	2520	2520	2
359	20240419	143400	199346280	2520	2520	2520	2520	0
360	20240419	143300	199346280	2520	2520	2520	2520	6
361	20240419	143200	199331160	2520	2520	2520	2520	0
362	20240419	143100	199331160	2520	2520	2520	2520	0
363	20240419	143000	199331160	2520	2520	2520	2520	0
364	20240419	142900	199331160	2520	2520	2520	2520	0
365	20240419	142800	199331160	2520	2520	2520	2520	0
366	20240419	142700	199331160	2520	2520	2520	2520	0
367	20240419	142600	199331160	2520	2520	2520	2520	0
368	20240419	142500	199331160	2520	2520	2520	2520	0
369	20240419	142400	199331160	2520	2520	2520	2520	0
370	20240419	142300	199331160	2520	2520	2520	2520	0
371	20240419	142200	199331160	2520	2520	2520	2520	0
372	20240419	142100	199331160	2520	2520	2520	2520	0
373	20240419	142000	199331160	2520	2520	2520	2520	0
374	20240419	141900	199331160	2520	2520	2520	2520	1
375	20240419	141800	199328640	2520	2520	2520	2520	0
376	20240419	141700	199328640	2520	2520	2520	2520	0
377	20240419	141600	199328640	2520	2520	2520	2520	0
378	20240419	141500	199328640	2520	2520	2520	2520	0
379	20240419	141400	199328640	2520	2520	2520	2520	0
380	20240419	141300	199328640	2520	2520	2520	2520	0
381	20240419	141200	199328640	2520	2520	2520	2520	0
382	20240419	141100	199328640	2520	2520	2520	2520	0
383	20240419	141000	199328640	2520	2520	2520	2520	0
384	20240419	140900	199328640	2520	2520	2520	2520	0
385	20240419	140800	199328640	2520	2520	2520	2520	0
386	20240419	140700	199328640	2520	2520	2520	2520	0
387	20240419	140600	199328640	2520	2520	2520	2520	0
388	20240419	140500	199328640	2520	2520	2520	2520	14
389	20240419	140400	199293360	2520	2520	2520	2520	0
390	20240419	140300	199293360	2520	2520	2520	2520	0
391	20240419	140200	199293360	2520	2520	2520	2520	0
392	20240419	140100	199293360	2520	2520	2520	2520	0
393	20240419	140000	199293360	2520	2520	2520	2520	0
394	20240419	135900	199293360	2520	2520	2520	2520	0
395	20240419	135800	199293360	2520	2520	2520	2520	0
396	20240419	135700	199293360	2520	2520	2520	2520	0
397	20240419	135600	199293360	2520	2520	2520	2520	0
398	20240419	135500	199293360	2520	2520	2520	2520	0
399	20240419	135400	199293360	2520	2520	2520	2520	0
400	20240419	135300	199293360	2520	2520	2520	2520	0
401	20240419	135200	199293360	2520	2520	2520	2520	0
402	20240419	135100	199293360	2520	2520	2520	2520	0
403	20240419	135000	199293360	2520	2520	2520	2520	0
404	20240419	134900	199293360	2520	2520	2520	2520	41
405	20240419	134800	199190040	2520	2520	2520	2520	0
406	20240419	134700	199190040	2520	2520	2520	2520	0
407	20240419	134600	199190040	2520	2520	2520	2520	0
408	20240419	134500	199190040	2520	2520	2520	2520	0
409	20240419	134400	199190040	2520	2520	2520	2520	0
410	20240419	134300	199190040	2520	2520	2520	2520	0
411	20240419	134200	199190040	2520	2520	2520	2520	0
412	20240419	134100	199190040	2520	2520	2520	2520	0
413	20240419	134000	199190040	2520	2520	2520	2520	0
414	20240419	133900	199190040	2520	2520	2520	2520	0
415	20240419	133800	199190040	2520	2520	2520	2520	0
416	20240419	133700	199190040	2520	2495	2520	2495	652
417	20240419	133600	197555960	2500	2500	2500	2500	0
418	20240419	133500	197555960	2500	2500	2500	2500	0
419	20240419	133400	197555960	2500	2500	2500	2500	0
420	20240419	133300	197555960	2500	2500	2500	2500	0
421	20240419	133200	197555960	2500	2500	2500	2500	0
422	20240419	133100	197555960	2500	2500	2500	2500	0
423	20240419	133000	197555960	2500	2500	2500	2500	0
424	20240419	132900	197555960	2500	2500	2500	2500	0
425	20240419	132800	197555960	2500	2500	2500	2500	0
426	20240419	132700	197555960	2500	2500	2500	2500	0
427	20240419	132600	197555960	2500	2500	2500	2500	0
428	20240419	132500	197555960	2500	2500	2500	2500	0
429	20240419	132400	197555960	2500	2500	2500	2500	0
430	20240419	132300	197555960	2500	2500	2500	2500	0
431	20240419	132200	197555960	2500	2500	2500	2500	0
432	20240419	132100	197555960	2500	2500	2500	2500	0
433	20240419	132000	197555960	2500	2500	2500	2500	0
434	20240419	131900	197555960	2500	2500	2500	2500	0
435	20240419	131800	197555960	2500	2500	2500	2500	0
436	20240419	131700	197555960	2500	2500	2500	2500	0
437	20240419	131600	197555960	2500	2500	2500	2500	0
438	20240419	131500	197555960	2500	2500	2500	2500	0
439	20240419	131400	197555960	2500	2500	2500	2500	0
440	20240419	131300	197555960	2500	2500	2500	2500	0
441	20240419	131200	197555960	2500	2500	2500	2500	0
442	20240419	131100	197555960	2500	2500	2500	2500	0
443	20240419	131000	197555960	2500	2500	2500	2500	0
444	20240419	130900	197555960	2500	2500	2500	2500	0
445	20240419	130800	197555960	2500	2500	2500	2500	0
446	20240419	130700	197555960	2500	2500	2500	2500	0
447	20240419	130600	197555960	2500	2500	2500	2500	602
448	20240419	130500	196050960	2500	2500	2500	2500	0
449	20240419	130400	196050960	2500	2500	2500	2500	500
450	20240419	130300	194800960	2500	2500	2500	2500	101
451	20240419	130200	194548460	2500	2500	2500	2500	0
452	20240419	130100	194548460	2500	2500	2500	2500	0
453	20240419	130000	194548460	2500	2500	2500	2500	0
454	20240419	125900	194548460	2500	2500	2500	2500	500
455	20240419	125800	193298460	2500	2500	2500	2500	0
456	20240419	125700	193298460	2500	2500	2500	2500	0
457	20240419	125600	193298460	2500	2500	2500	2500	0
458	20240419	125500	193298460	2500	2500	2500	2500	0
459	20240419	125400	193298460	2500	2500	2500	2500	0
460	20240419	125300	193298460	2500	2500	2500	2500	0
461	20240419	125200	193298460	2500	2500	2500	2500	140
462	20240419	125100	192948460	2500	2500	2500	2500	0
463	20240419	125000	192948460	2500	2500	2500	2500	0
464	20240419	124900	192948460	2500	2500	2500	2500	0
465	20240419	124800	192948460	2500	2500	2500	2500	0
466	20240419	124700	192948460	2500	2500	2500	2500	0
467	20240419	124600	192948460	2500	2500	2500	2500	200
468	20240419	124500	192448460	2500	2500	2500	2500	0
469	20240419	124400	192448460	2500	2500	2500	2500	0
470	20240419	124300	192448460	2500	2500	2500	2500	0
471	20240419	124200	192448460	2500	2500	2500	2500	0
472	20240419	124100	192448460	2500	2500	2500	2500	43
473	20240419	124000	192340960	2500	2500	2500	2500	0
474	20240419	123900	192340960	2500	2500	2500	2500	10
475	20240419	123800	192315960	2500	2500	2500	2500	0
476	20240419	123700	192315960	2500	2500	2500	2500	0
477	20240419	123600	192315960	2500	2500	2500	2500	0
478	20240419	123500	192315960	2500	2500	2500	2500	0
479	20240419	123400	192315960	2500	2500	2500	2500	0
480	20240419	123300	192315960	2500	2500	2500	2500	13
481	20240419	123200	192283460	2400	2400	2400	2400	0
482	20240419	123100	192283460	2400	2400	2400	2400	0
483	20240419	123000	192283460	2400	2400	2400	2400	0
484	20240419	122900	192283460	2400	2400	2400	2400	0
485	20240419	122800	192283460	2400	2400	2400	2400	3
486	20240419	122700	192276260	2500	2500	2500	2500	0
487	20240419	122600	192276260	2500	2500	2500	2500	0
488	20240419	122500	192276260	2500	2500	2500	2500	0
489	20240419	122400	192276260	2500	2500	2500	2500	0
490	20240419	122300	192276260	2500	2500	2500	2500	0
491	20240419	122200	192276260	2500	2500	2500	2500	0
492	20240419	122100	192276260	2500	2500	2500	2500	0
493	20240419	122000	192276260	2500	2500	2500	2500	0
494	20240419	121900	192276260	2500	2500	2500	2500	60
495	20240419	121800	192126260	2510	2510	2510	2510	0
496	20240419	121700	192126260	2510	2510	2510	2510	0
497	20240419	121600	192126260	2510	2510	2510	2510	0
498	20240419	121500	192126260	2510	2510	2510	2510	0
499	20240419	121400	192126260	2510	2510	2510	2510	0
500	20240419	121300	192126260	2510	2510	2510	2510	0
501	20240419	121200	192126260	2510	2510	2510	2510	0
502	20240419	121100	192126260	2510	2510	2510	2510	0
503	20240419	121000	192126260	2510	2510	2510	2510	0
504	20240419	120900	192126260	2510	2510	2510	2510	0
505	20240419	120800	192126260	2510	2510	2510	2510	0
506	20240419	120700	192126260	2510	2510	2510	2510	0
507	20240419	120600	192126260	2510	2510	2510	2510	0
508	20240419	120500	192126260	2510	2510	2510	2510	0
509	20240419	120400	192126260	2510	2510	2510	2510	0
510	20240419	120300	192126260	2510	2510	2510	2510	0
511	20240419	120200	192126260	2510	2510	2510	2510	4
512	20240419	120100	192116220	2510	2510	2510	2510	1
513	20240419	120000	192113710	2400	2400	2400	2400	0
514	20240419	115900	192113710	2400	2400	2400	2400	0
515	20240419	115800	192113710	2400	2400	2400	2400	0
516	20240419	115700	192113710	2400	2400	2400	2400	0
517	20240419	115600	192113710	2400	2400	2400	2400	0
518	20240419	115500	192113710	2400	2400	2400	2400	0
519	20240419	115400	192113710	2400	2400	2400	2400	0
520	20240419	115300	192113710	2400	2400	2400	2400	0
521	20240419	115200	192113710	2400	2410	2410	2400	2000
522	20240419	115100	187307395	2410	2410	2410	2410	0
523	20240419	115000	187307395	2410	2410	2410	2410	0
524	20240419	114900	187307395	2410	2410	2410	2410	0
525	20240419	114800	187307395	2410	2410	2410	2410	0
526	20240419	114700	187307395	2410	2410	2410	2410	0
527	20240419	114600	187307395	2410	2410	2410	2410	0
528	20240419	114500	187307395	2410	2410	2410	2410	0
529	20240419	114400	187307395	2410	2410	2410	2410	0
530	20240419	114300	187307395	2410	2410	2410	2410	0
531	20240419	114200	187307395	2410	2410	2410	2410	0
532	20240419	114100	187307395	2410	2495	2495	2410	41
533	20240419	114000	187205280	2520	2520	2520	2520	0
534	20240419	113900	187205280	2520	2520	2520	2520	0
535	20240419	113800	187205280	2520	2520	2520	2520	0
536	20240419	113700	187205280	2520	2520	2520	2520	0
537	20240419	113600	187205280	2520	2520	2520	2520	0
538	20240419	113500	187205280	2520	2520	2520	2520	0
539	20240419	113400	187205280	2520	2520	2520	2520	0
540	20240419	113300	187205280	2520	2520	2520	2520	0
541	20240419	113200	187205280	2520	2520	2520	2520	0
542	20240419	113100	187205280	2520	2520	2520	2520	0
543	20240419	113000	187205280	2520	2520	2520	2520	0
544	20240419	112900	187205280	2520	2520	2520	2520	0
545	20240419	112800	187205280	2520	2520	2520	2520	0
546	20240419	112700	187205280	2520	2520	2520	2520	0
547	20240419	112600	187205280	2520	2520	2520	2520	0
548	20240419	112500	187205280	2520	2520	2520	2520	0
549	20240419	112400	187205280	2520	2520	2520	2520	0
550	20240419	112300	187205280	2520	2520	2520	2520	0
551	20240419	112200	187205280	2520	2520	2520	2520	0
552	20240419	112100	187205280	2520	2520	2520	2520	0
553	20240419	112000	187205280	2520	2520	2520	2520	0
554	20240419	111900	187205280	2520	2520	2520	2520	34
555	20240419	111800	187119600	2520	2520	2520	2520	1001
556	20240419	111700	184597080	2520	2520	2520	2520	0
557	20240419	111600	184597080	2520	2520	2520	2520	0
558	20240419	111500	184597080	2520	2520	2520	2520	0
559	20240419	111400	184597080	2520	2520	2520	2520	0
560	20240419	111300	184597080	2520	2520	2520	2520	0
561	20240419	111200	184597080	2520	2520	2520	2520	0
562	20240419	111100	184597080	2520	2520	2520	2520	0
563	20240419	111000	184597080	2520	2520	2520	2520	0
564	20240419	110900	184597080	2520	2520	2520	2520	0
565	20240419	110800	184597080	2520	2520	2520	2520	0
566	20240419	110700	184597080	2520	2520	2520	2520	0
567	20240419	110600	184597080	2520	2520	2520	2520	0
568	20240419	110500	184597080	2520	2520	2520	2520	0
569	20240419	110400	184597080	2520	2520	2520	2520	0
570	20240419	110300	184597080	2520	2520	2520	2520	0
571	20240419	110200	184597080	2520	2520	2520	2520	0
572	20240419	110100	184597080	2520	2520	2520	2520	0
573	20240419	110000	184597080	2520	2520	2520	2520	0
574	20240419	105900	184597080	2520	2520	2520	2520	0
575	20240419	105800	184597080	2520	2520	2520	2520	300
576	20240419	105700	183841080	2520	2520	2520	2520	0
577	20240419	105600	183841080	2520	2520	2520	2520	0
578	20240419	105500	183841080	2520	2520	2520	2520	0
579	20240419	105400	183841080	2520	2495	2520	2495	1595
580	20240419	105300	179839180	2495	2495	2495	2495	200
581	20240419	105200	179340180	2495	2495	2495	2495	300
582	20240419	105100	178591680	2495	2495	2495	2495	0
583	20240419	105000	178591680	2495	2515	2520	2495	1240
584	20240419	104900	175469055	2520	2520	2520	2520	0
585	20240419	104800	175469055	2520	2520	2520	2520	1999
586	20240419	104700	170431575	2495	2495	2495	2495	0
587	20240419	104600	170431575	2495	2495	2495	2495	10
588	20240419	104500	170406625	2520	2520	2520	2520	0
589	20240419	104400	170406625	2520	2520	2520	2520	0
590	20240419	104300	170406625	2520	2515	2520	2515	1959
591	20240419	104200	165470110	2515	2515	2515	2515	10
592	20240419	104100	165444960	2515	2520	2520	2515	62
593	20240419	104000	165289005	2520	2520	2520	2520	5
594	20240419	103900	165276405	2520	2520	2520	2520	0
595	20240419	103800	165276405	2520	2520	2520	2520	177
596	20240419	103700	164830365	2520	2520	2520	2520	1824
597	20240419	103600	160233885	2520	2520	2520	2520	100
598	20240419	103500	159981885	2520	2520	2520	2520	0
599	20240419	103400	159981885	2520	2520	2520	2520	10776
600	20240419	103300	132826365	2520	2520	2520	2520	0
601	20240419	103200	132826365	2520	2520	2520	2520	0
602	20240419	103100	132826365	2520	2520	2520	2520	0
603	20240419	103000	132826365	2520	2520	2520	2520	0
604	20240419	102900	132826365	2520	2520	2520	2520	0
605	20240419	102800	132826365	2520	2520	2520	2520	1
606	20240419	102700	132823845	2520	2520	2520	2520	0
607	20240419	102600	132823845	2520	2520	2520	2520	0
608	20240419	102500	132823845	2520	2520	2520	2520	0
609	20240419	102400	132823845	2520	2520	2520	2520	0
610	20240419	102300	132823845	2520	2520	2520	2520	0
611	20240419	102200	132823845	2520	2520	2520	2520	0
612	20240419	102100	132823845	2520	2520	2520	2520	0
613	20240419	102000	132823845	2520	2520	2520	2520	0
614	20240419	101900	132823845	2520	2520	2520	2520	0
615	20240419	101800	132823845	2520	2520	2520	2520	0
616	20240419	101700	132823845	2520	2520	2520	2520	2751
617	20240419	101600	125891325	2515	2515	2515	2515	6
618	20240419	101500	125876235	2520	2520	2520	2520	5184
619	20240419	101400	112812555	2520	2520	2520	2520	4
620	20240419	101300	112802475	2520	2520	2520	2520	0
621	20240419	101200	112802475	2520	2520	2520	2520	0
622	20240419	101100	112802475	2520	2520	2520	2520	0
623	20240419	101000	112802475	2520	2520	2520	2520	0
624	20240419	100900	112802475	2520	2520	2520	2520	0
625	20240419	100800	112802475	2520	2520	2520	2520	2
626	20240419	100700	112797435	2520	2520	2520	2520	0
627	20240419	100600	112797435	2520	2520	2520	2520	0
628	20240419	100500	112797435	2520	2520	2520	2520	80
629	20240419	100400	112595835	2520	2520	2520	2520	26
630	20240419	100300	112530315	2520	2520	2520	2520	0
631	20240419	100200	112530315	2520	2520	2520	2520	0
632	20240419	100100	112530315	2520	2520	2520	2520	5
633	20240419	100000	112517715	2520	2520	2520	2520	10
634	20240419	095900	112492515	2520	2520	2520	2520	62
635	20240419	095800	112336275	2520	2520	2520	2520	80
636	20240419	095700	112134675	2520	2520	2520	2520	696
637	20240419	095600	110380755	2520	2520	2520	2520	311
638	20240419	095500	109597035	2520	2520	2520	2520	33
639	20240419	095400	109513875	2520	2520	2520	2520	5721
640	20240419	095300	95096955	2520	2520	2520	2520	0
641	20240419	095200	95096955	2520	2520	2520	2520	0
642	20240419	095100	95096955	2520	2520	2520	2520	25
643	20240419	095000	95033955	2515	2515	2515	2515	0
644	20240419	094900	95033955	2515	2515	2515	2515	100
645	20240419	094800	94782455	2520	2520	2520	2520	0
646	20240419	094700	94782455	2520	2520	2520	2520	0
647	20240419	094600	94782455	2520	2520	2520	2520	0
648	20240419	094500	94782455	2520	2520	2520	2520	5
649	20240419	094400	94769855	2520	2520	2520	2520	0
650	20240419	094300	94769855	2520	2520	2520	2520	10
651	20240419	094200	94744655	2515	2515	2515	2515	200
652	20240419	094100	94241655	2520	2520	2520	2520	100
653	20240419	094000	93989655	2510	2510	2510	2510	100
654	20240419	093900	93738655	2510	2510	2510	2510	147
655	20240419	093800	93369685	2510	2510	2510	2510	0
656	20240419	093700	93369685	2510	2510	2510	2510	3
657	20240419	093600	93362155	2520	2520	2520	2520	604
658	20240419	093500	91840075	2520	2520	2520	2520	109
659	20240419	093400	91565395	2520	2520	2520	2520	3
660	20240419	093300	91557835	2520	2520	2520	2520	490
661	20240419	093200	90323035	2520	2520	2520	2520	0
662	20240419	093100	90323035	2520	2520	2520	2520	1010
663	20240419	093000	87777835	2520	2520	2520	2520	0
664	20240419	092900	87777835	2520	2520	2520	2520	598
665	20240419	092800	86270875	2520	2520	2520	2520	0
666	20240419	092700	86270875	2520	2520	2520	2520	0
667	20240419	092600	86270875	2520	2520	2520	2520	0
668	20240419	092500	86270875	2520	2520	2520	2520	320
669	20240419	092400	85464475	2520	2520	2520	2520	0
670	20240419	092300	85464475	2520	2520	2520	2520	0
671	20240419	092200	85464475	2520	2520	2520	2520	0
672	20240419	092100	85464475	2520	2520	2520	2520	398
673	20240419	092000	84461515	2520	2520	2520	2520	2895
674	20240419	091900	77166115	2520	2495	2520	2495	2231
675	20240419	091800	71544270	2520	2520	2520	2520	250
676	20240419	091700	70914270	2520	2520	2520	2520	565
677	20240419	091600	69490470	2520	2500	2520	2500	986
678	20240419	091500	67025410	2500	2500	2500	2500	3323
679	20240419	091400	58717910	2500	2500	2500	2500	1000
680	20240419	091300	56217910	2500	2500	2500	2500	2829
681	20240419	091200	49145410	2500	2500	2500	2495	5817
682	20240419	091100	34602995	2500	2500	2500	2500	100
683	20240419	091000	34352995	2500	2500	2500	2500	2
684	20240419	090900	34347995	2500	2500	2500	2500	619
685	20240419	090800	32800495	2500	2500	2500	2500	1454
686	20240419	090700	29165495	2500	2500	2500	2500	4533
687	20240419	090600	17832995	2500	2495	2500	2495	797
688	20240419	090500	15843980	2495	2490	2495	2490	586
689	20240419	090400	14384335	2490	2490	2490	2490	3
690	20240419	090300	14376865	2490	2490	2490	2490	103
691	20240419	090200	14120395	2400	2495	2495	2400	837
692	20240419	090100	12110400	2400	2400	2400	2400	5046
693	20240419	090000	0	2195	2195	2195	2195	0