KissMeData/446190/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	210600	75170520	2180	2180	2180	2180	15
3	20240419	210500	75170520	2180	2180	2180	2180	0
4	20240419	210400	75170520	2180	2180	2180	2180	0
5	20240419	210300	75170520	2180	2180	2180	2180	0
6	20240419	210200	75170520	2180	2180	2180	2180	0
7	20240419	210100	75170520	2180	2180	2180	2180	0
8	20240419	210000	75170520	2180	2180	2180	2180	0
9	20240419	205900	75170520	2180	2180	2180	2180	0
10	20240419	205800	75170520	2180	2180	2180	2180	0
11	20240419	205700	75170520	2180	2180	2180	2180	0
12	20240419	205600	75170520	2180	2180	2180	2180	0
13	20240419	205500	75170520	2180	2180	2180	2180	0
14	20240419	205400	75170520	2180	2180	2180	2180	0
15	20240419	205300	75170520	2180	2180	2180	2180	0
16	20240419	205200	75170520	2180	2180	2180	2180	0
17	20240419	205100	75170520	2180	2180	2180	2180	0
18	20240419	205000	75170520	2180	2180	2180	2180	0
19	20240419	204900	75170520	2180	2180	2180	2180	0
20	20240419	204800	75170520	2180	2180	2180	2180	0
21	20240419	204700	75170520	2180	2180	2180	2180	0
22	20240419	204600	75170520	2180	2180	2180	2180	0
23	20240419	204500	75170520	2180	2180	2180	2180	0
24	20240419	204400	75170520	2180	2180	2180	2180	0
25	20240419	204300	75170520	2180	2180	2180	2180	0
26	20240419	204200	75170520	2180	2180	2180	2180	0
27	20240419	204100	75170520	2180	2180	2180	2180	0
28	20240419	204000	75170520	2180	2180	2180	2180	0
29	20240419	203900	75170520	2180	2180	2180	2180	0
30	20240419	203800	75170520	2180	2180	2180	2180	0
31	20240419	203700	75170520	2180	2180	2180	2180	0
32	20240419	203600	75170520	2180	2180	2180	2180	15
33	20240419	203500	75170520	2180	2180	2180	2180	0
34	20240419	203400	75170520	2180	2180	2180	2180	0
35	20240419	203300	75170520	2180	2180	2180	2180	0
36	20240419	203200	75170520	2180	2180	2180	2180	0
37	20240419	203100	75170520	2180	2180	2180	2180	0
38	20240419	203000	75170520	2180	2180	2180	2180	0
39	20240419	202900	75170520	2180	2180	2180	2180	0
40	20240419	202800	75170520	2180	2180	2180	2180	0
41	20240419	202700	75170520	2180	2180	2180	2180	0
42	20240419	202600	75170520	2180	2180	2180	2180	0
43	20240419	202500	75170520	2180	2180	2180	2180	0
44	20240419	202400	75170520	2180	2180	2180	2180	0
45	20240419	202300	75170520	2180	2180	2180	2180	0
46	20240419	202200	75170520	2180	2180	2180	2180	0
47	20240419	202100	75170520	2180	2180	2180	2180	0
48	20240419	202000	75170520	2180	2180	2180	2180	0
49	20240419	201900	75170520	2180	2180	2180	2180	0
50	20240419	201800	75170520	2180	2180	2180	2180	0
51	20240419	201700	75170520	2180	2180	2180	2180	0
52	20240419	201600	75170520	2180	2180	2180	2180	0
53	20240419	201500	75170520	2180	2180	2180	2180	0
54	20240419	201400	75170520	2180	2180	2180	2180	0
55	20240419	201300	75170520	2180	2180	2180	2180	0
56	20240419	201200	75170520	2180	2180	2180	2180	0
57	20240419	201100	75170520	2180	2180	2180	2180	0
58	20240419	201000	75170520	2180	2180	2180	2180	0
59	20240419	200900	75170520	2180	2180	2180	2180	0
60	20240419	200800	75170520	2180	2180	2180	2180	0
61	20240419	200700	75170520	2180	2180	2180	2180	0
62	20240419	200600	75170520	2180	2180	2180	2180	15
63	20240419	200500	75170520	2180	2180	2180	2180	0
64	20240419	200400	75170520	2180	2180	2180	2180	0
65	20240419	200300	75170520	2180	2180	2180	2180	0
66	20240419	200200	75170520	2180	2180	2180	2180	0
67	20240419	200100	75170520	2180	2180	2180	2180	0
68	20240419	200000	75170520	2180	2180	2180	2180	0
69	20240419	195900	75170520	2180	2180	2180	2180	0
70	20240419	195800	75170520	2180	2180	2180	2180	0
71	20240419	195700	75170520	2180	2180	2180	2180	0
72	20240419	195600	75170520	2180	2180	2180	2180	0
73	20240419	195500	75170520	2180	2180	2180	2180	0
74	20240419	195400	75170520	2180	2180	2180	2180	0
75	20240419	195300	75170520	2180	2180	2180	2180	0
76	20240419	195200	75170520	2180	2180	2180	2180	0
77	20240419	195100	75170520	2180	2180	2180	2180	0
78	20240419	195000	75170520	2180	2180	2180	2180	0
79	20240419	194900	75170520	2180	2180	2180	2180	0
80	20240419	194800	75170520	2180	2180	2180	2180	0
81	20240419	194700	75170520	2180	2180	2180	2180	0
82	20240419	194600	75170520	2180	2180	2180	2180	0
83	20240419	194500	75170520	2180	2180	2180	2180	0
84	20240419	194400	75170520	2180	2180	2180	2180	0
85	20240419	194300	75170520	2180	2180	2180	2180	0
86	20240419	194200	75170520	2180	2180	2180	2180	0
87	20240419	194100	75170520	2180	2180	2180	2180	0
88	20240419	194000	75170520	2180	2180	2180	2180	0
89	20240419	193900	75170520	2180	2180	2180	2180	0
90	20240419	193800	75170520	2180	2180	2180	2180	0
91	20240419	193700	75170520	2180	2180	2180	2180	0
92	20240419	193600	75170520	2180	2180	2180	2180	15
93	20240419	193500	75170520	2180	2180	2180	2180	0
94	20240419	193400	75170520	2180	2180	2180	2180	0
95	20240419	193300	75170520	2180	2180	2180	2180	0
96	20240419	193200	75170520	2180	2180	2180	2180	0
97	20240419	193100	75170520	2180	2180	2180	2180	0
98	20240419	193000	75170520	2180	2180	2180	2180	0
99	20240419	192900	75170520	2180	2180	2180	2180	0
100	20240419	192800	75170520	2180	2180	2180	2180	0
101	20240419	192700	75170520	2180	2180	2180	2180	0
102	20240419	192600	75170520	2180	2180	2180	2180	0
103	20240419	192500	75170520	2180	2180	2180	2180	0
104	20240419	192400	75170520	2180	2180	2180	2180	0
105	20240419	192300	75170520	2180	2180	2180	2180	0
106	20240419	192200	75170520	2180	2180	2180	2180	0
107	20240419	192100	75170520	2180	2180	2180	2180	0
108	20240419	192000	75170520	2180	2180	2180	2180	0
109	20240419	191900	75170520	2180	2180	2180	2180	0
110	20240419	191800	75170520	2180	2180	2180	2180	0
111	20240419	191700	75170520	2180	2180	2180	2180	0
112	20240419	191600	75170520	2180	2180	2180	2180	0
113	20240419	191500	75170520	2180	2180	2180	2180	0
114	20240419	191400	75170520	2180	2180	2180	2180	0
115	20240419	191300	75170520	2180	2180	2180	2180	0
116	20240419	191200	75170520	2180	2180	2180	2180	0
117	20240419	191100	75170520	2180	2180	2180	2180	0
118	20240419	191000	75170520	2180	2180	2180	2180	0
119	20240419	190900	75170520	2180	2180	2180	2180	0
120	20240419	190800	75170520	2180	2180	2180	2180	0
121	20240419	190700	75170520	2180	2180	2180	2180	0
122	20240419	190600	75170520	2180	2180	2180	2180	15
123	20240419	190500	75170520	2180	2180	2180	2180	0
124	20240419	190400	75170520	2180	2180	2180	2180	0
125	20240419	190300	75170520	2180	2180	2180	2180	0
126	20240419	190200	75170520	2180	2180	2180	2180	0
127	20240419	190100	75170520	2180	2180	2180	2180	0
128	20240419	190000	75170520	2180	2180	2180	2180	0
129	20240419	185900	75170520	2180	2180	2180	2180	0
130	20240419	185800	75170520	2180	2180	2180	2180	0
131	20240419	185700	75170520	2180	2180	2180	2180	0
132	20240419	185600	75170520	2180	2180	2180	2180	0
133	20240419	185500	75170520	2180	2180	2180	2180	0
134	20240419	185400	75170520	2180	2180	2180	2180	0
135	20240419	185300	75170520	2180	2180	2180	2180	0
136	20240419	185200	75170520	2180	2180	2180	2180	0
137	20240419	185100	75170520	2180	2180	2180	2180	0
138	20240419	185000	75170520	2180	2180	2180	2180	0
139	20240419	184900	75170520	2180	2180	2180	2180	0
140	20240419	184800	75170520	2180	2180	2180	2180	0
141	20240419	184700	75170520	2180	2180	2180	2180	0
142	20240419	184600	75170520	2180	2180	2180	2180	0
143	20240419	184500	75170520	2180	2180	2180	2180	0
144	20240419	184400	75170520	2180	2180	2180	2180	0
145	20240419	184300	75170520	2180	2180	2180	2180	0
146	20240419	184200	75170520	2180	2180	2180	2180	0
147	20240419	184100	75170520	2180	2180	2180	2180	0
148	20240419	184000	75170520	2180	2180	2180	2180	0
149	20240419	183900	75170520	2180	2180	2180	2180	0
150	20240419	183800	75170520	2180	2180	2180	2180	0
151	20240419	183700	75170520	2180	2180	2180	2180	0
152	20240419	183600	75170520	2180	2180	2180	2180	15
153	20240419	183500	75170520	2180	2180	2180	2180	0
154	20240419	183400	75170520	2180	2180	2180	2180	0
155	20240419	183300	75170520	2180	2180	2180	2180	0
156	20240419	183200	75170520	2180	2180	2180	2180	0
157	20240419	183100	75170520	2180	2180	2180	2180	0
158	20240419	183000	75170520	2180	2180	2180	2180	0
159	20240419	182900	75170520	2180	2180	2180	2180	0
160	20240419	182800	75170520	2180	2180	2180	2180	0
161	20240419	182700	75170520	2180	2180	2180	2180	0
162	20240419	182600	75170520	2180	2180	2180	2180	0
163	20240419	182500	75170520	2180	2180	2180	2180	0
164	20240419	182400	75170520	2180	2180	2180	2180	0
165	20240419	182300	75170520	2180	2180	2180	2180	0
166	20240419	182200	75170520	2180	2180	2180	2180	0
167	20240419	182100	75170520	2180	2180	2180	2180	0
168	20240419	182000	75170520	2180	2180	2180	2180	0
169	20240419	181900	75170520	2180	2180	2180	2180	0
170	20240419	181800	75170520	2180	2180	2180	2180	0
171	20240419	181700	75170520	2180	2180	2180	2180	0
172	20240419	181600	75170520	2180	2180	2180	2180	0
173	20240419	181500	75170520	2180	2180	2180	2180	0
174	20240419	181400	75170520	2180	2180	2180	2180	0
175	20240419	181300	75170520	2180	2180	2180	2180	0
176	20240419	181200	75170520	2180	2180	2180	2180	0
177	20240419	181100	75170520	2180	2180	2180	2180	0
178	20240419	181000	75170520	2180	2180	2180	2180	0
179	20240419	180900	75170520	2180	2180	2180	2180	0
180	20240419	180800	75170520	2180	2180	2180	2180	0
181	20240419	180700	75170520	2180	2180	2180	2180	0
182	20240419	180600	75170520	2180	2180	2180	2180	15
183	20240419	180500	75170520	2180	2180	2180	2180	0
184	20240419	180400	75170520	2180	2180	2180	2180	0
185	20240419	180300	75170520	2180	2180	2180	2180	0
186	20240419	180200	75170520	2180	2180	2180	2180	0
187	20240419	180100	75170520	2180	2180	2180	2180	0
188	20240419	180000	75170520	2180	2180	2180	2180	0
189	20240419	175900	75170520	2180	2180	2180	2180	0
190	20240419	175800	75170520	2180	2180	2180	2180	0
191	20240419	175700	75170520	2180	2180	2180	2180	0
192	20240419	175600	75170520	2180	2180	2180	2180	0
193	20240419	175500	75170520	2180	2180	2180	2180	0
194	20240419	175400	75170520	2180	2180	2180	2180	0
195	20240419	175300	75170520	2180	2180	2180	2180	0
196	20240419	175200	75170520	2180	2180	2180	2180	0
197	20240419	175100	75170520	2180	2180	2180	2180	0
198	20240419	175000	75170520	2180	2180	2180	2180	0
199	20240419	174900	75170520	2180	2180	2180	2180	0
200	20240419	174800	75170520	2180	2180	2180	2180	0
201	20240419	174700	75170520	2180	2180	2180	2180	0
202	20240419	174600	75170520	2180	2180	2180	2180	0
203	20240419	174500	75170520	2180	2180	2180	2180	0
204	20240419	174400	75170520	2180	2180	2180	2180	0
205	20240419	174300	75170520	2180	2180	2180	2180	0
206	20240419	174200	75170520	2180	2180	2180	2180	0
207	20240419	174100	75170520	2180	2180	2180	2180	0
208	20240419	174000	75170520	2180	2180	2180	2180	0
209	20240419	173900	75170520	2180	2180	2180	2180	0
210	20240419	173800	75170520	2180	2180	2180	2180	0
211	20240419	173700	75170520	2180	2180	2180	2180	0
212	20240419	173600	75170520	2180	2180	2180	2180	15
213	20240419	173500	75170520	2180	2180	2180	2180	0
214	20240419	173400	75170520	2180	2180	2180	2180	0
215	20240419	173300	75170520	2180	2180	2180	2180	0
216	20240419	173200	75170520	2180	2180	2180	2180	0
217	20240419	173100	75170520	2180	2180	2180	2180	0
218	20240419	173000	75170520	2180	2180	2180	2180	0
219	20240419	172900	75170520	2180	2180	2180	2180	0
220	20240419	172800	75170520	2180	2180	2180	2180	0
221	20240419	172700	75170520	2180	2180	2180	2180	0
222	20240419	172600	75170520	2180	2180	2180	2180	0
223	20240419	172500	75170520	2180	2180	2180	2180	0
224	20240419	172400	75170520	2180	2180	2180	2180	0
225	20240419	172300	75170520	2180	2180	2180	2180	0
226	20240419	172200	75170520	2180	2180	2180	2180	0
227	20240419	172100	75170520	2180	2180	2180	2180	0
228	20240419	172000	75170520	2180	2180	2180	2180	0
229	20240419	171900	75170520	2180	2180	2180	2180	0
230	20240419	171800	75170520	2180	2180	2180	2180	0
231	20240419	171700	75170520	2180	2180	2180	2180	0
232	20240419	171600	75170520	2180	2180	2180	2180	0
233	20240419	171500	75170520	2180	2180	2180	2180	0
234	20240419	171400	75170520	2180	2180	2180	2180	0
235	20240419	171300	75170520	2180	2180	2180	2180	0
236	20240419	171200	75170520	2180	2180	2180	2180	0
237	20240419	171100	75170520	2180	2180	2180	2180	0
238	20240419	171000	75170520	2180	2180	2180	2180	0
239	20240419	170900	75170520	2180	2180	2180	2180	0
240	20240419	170800	75170520	2180	2180	2180	2180	0
241	20240419	170700	75170520	2180	2180	2180	2180	0
242	20240419	170600	75170520	2180	2180	2180	2180	15
243	20240419	170500	75170520	2180	2180	2180	2180	0
244	20240419	170400	75170520	2180	2180	2180	2180	0
245	20240419	170300	75170520	2180	2180	2180	2180	0
246	20240419	170200	75170520	2180	2180	2180	2180	0
247	20240419	170100	75170520	2180	2180	2180	2180	0
248	20240419	170000	75170520	2180	2180	2180	2180	0
249	20240419	165900	75170520	2180	2180	2180	2180	0
250	20240419	165800	75170520	2180	2180	2180	2180	0
251	20240419	165700	75170520	2180	2180	2180	2180	0
252	20240419	165600	75170520	2180	2180	2180	2180	0
253	20240419	165500	75170520	2180	2180	2180	2180	0
254	20240419	165400	75170520	2180	2180	2180	2180	0
255	20240419	165300	75170520	2180	2180	2180	2180	0
256	20240419	165200	75170520	2180	2180	2180	2180	0
257	20240419	165100	75170520	2180	2180	2180	2180	0
258	20240419	165000	75170520	2180	2180	2180	2180	0
259	20240419	164900	75170520	2180	2180	2180	2180	0
260	20240419	164800	75170520	2180	2180	2180	2180	0
261	20240419	164700	75170520	2180	2180	2180	2180	0
262	20240419	164600	75170520	2180	2180	2180	2180	0
263	20240419	164500	75170520	2180	2180	2180	2180	0
264	20240419	164400	75170520	2180	2180	2180	2180	0
265	20240419	164300	75170520	2180	2180	2180	2180	0
266	20240419	164200	75170520	2180	2180	2180	2180	0
267	20240419	164100	75170520	2180	2180	2180	2180	0
268	20240419	164000	75170520	2180	2180	2180	2180	0
269	20240419	163900	75170520	2180	2180	2180	2180	0
270	20240419	163800	75170520	2180	2180	2180	2180	0
271	20240419	163700	75170520	2180	2180	2180	2180	0
272	20240419	163600	75170520	2180	2180	2180	2180	15
273	20240419	163500	75170520	2180	2180	2180	2180	0
274	20240419	163400	75170520	2180	2180	2180	2180	0
275	20240419	163300	75170520	2180	2180	2180	2180	0
276	20240419	163200	75170520	2180	2180	2180	2180	0
277	20240419	163100	75170520	2180	2180	2180	2180	0
278	20240419	163000	75170520	2180	2180	2180	2180	0
279	20240419	162900	75170520	2180	2180	2180	2180	0
280	20240419	162800	75170520	2180	2180	2180	2180	0
281	20240419	162700	75170520	2180	2180	2180	2180	0
282	20240419	162600	75170520	2180	2180	2180	2180	0
283	20240419	162500	75170520	2180	2180	2180	2180	0
284	20240419	162400	75170520	2180	2180	2180	2180	0
285	20240419	162300	75170520	2180	2180	2180	2180	0
286	20240419	162200	75170520	2180	2180	2180	2180	0
287	20240419	162100	75170520	2180	2180	2180	2180	0
288	20240419	162000	75170520	2180	2180	2180	2180	0
289	20240419	161900	75170520	2180	2180	2180	2180	0
290	20240419	161800	75170520	2180	2180	2180	2180	0
291	20240419	161700	75170520	2180	2180	2180	2180	0
292	20240419	161600	75170520	2180	2180	2180	2180	0
293	20240419	161500	75170520	2180	2180	2180	2180	0
294	20240419	161400	75170520	2180	2180	2180	2180	0
295	20240419	161300	75170520	2180	2180	2180	2180	0
296	20240419	161200	75170520	2180	2180	2180	2180	0
297	20240419	161100	75170520	2180	2180	2180	2180	0
298	20240419	161000	75170520	2180	2180	2180	2180	0
299	20240419	160900	75170520	2180	2180	2180	2180	0
300	20240419	160800	75170520	2180	2180	2180	2180	0
301	20240419	160700	75170520	2180	2180	2180	2180	0
302	20240419	160600	75170520	2180	2180	2180	2180	15
303	20240419	160500	75170520	2180	2180	2180	2180	0
304	20240419	160400	75170520	2180	2180	2180	2180	0
305	20240419	160300	75170520	2180	2180	2180	2180	0
306	20240419	160200	75170520	2180	2180	2180	2180	0
307	20240419	160100	75170520	2180	2180	2180	2180	0
308	20240419	160000	75170520	2180	2180	2180	2180	0
309	20240419	155900	75170520	2180	2180	2180	2180	0
310	20240419	155800	75170520	2180	2180	2180	2180	0
311	20240419	155700	75170520	2180	2180	2180	2180	0
312	20240419	155600	75170520	2180	2180	2180	2180	0
313	20240419	155500	75170520	2180	2180	2180	2180	0
314	20240419	155400	75170520	2180	2180	2180	2180	0
315	20240419	155300	75170520	2180	2180	2180	2180	0
316	20240419	155200	75170520	2180	2180	2180	2180	0
317	20240419	155100	75170520	2180	2180	2180	2180	0
318	20240419	155000	75170520	2180	2180	2180	2180	0
319	20240419	154900	75170520	2180	2180	2180	2180	0
320	20240419	154800	75170520	2180	2180	2180	2180	0
321	20240419	154700	75170520	2180	2180	2180	2180	0
322	20240419	154600	75170520	2180	2180	2180	2180	0
323	20240419	154500	75170520	2180	2180	2180	2180	0
324	20240419	154400	75170520	2180	2180	2180	2180	0
325	20240419	154300	75170520	2180	2180	2180	2180	0
326	20240419	154200	75170520	2180	2180	2180	2180	0
327	20240419	154100	75170520	2180	2180	2180	2180	0
328	20240419	154000	75170520	2180	2180	2180	2180	0
329	20240419	153900	75170520	2180	2180	2180	2180	0
330	20240419	153800	75170520	2180	2180	2180	2180	0
331	20240419	153700	75170520	2180	2180	2180	2180	0
332	20240419	153600	75170520	2180	2180	2180	2180	15
333	20240419	153500	75170520	2180	2180	2180	2180	0
334	20240419	153400	75170520	2180	2180	2180	2180	0
335	20240419	153300	75170520	2180	2180	2180	2180	0
336	20240419	153200	75170520	2180	2180	2180	2180	0
337	20240419	153100	75170520	2180	2180	2180	2180	0
338	20240419	153000	75170520	2180	2180	2180	2180	15
339	20240419	152900	75137820	2175	2175	2175	2175	0
340	20240419	152800	75137820	2175	2175	2175	2175	0
341	20240419	152700	75137820	2175	2175	2175	2175	0
342	20240419	152600	75137820	2175	2175	2175	2175	0
343	20240419	152500	75137820	2175	2175	2175	2175	0
344	20240419	152400	75137820	2175	2175	2175	2175	0
345	20240419	152300	75137820	2175	2175	2175	2175	0
346	20240419	152200	75137820	2175	2175	2175	2175	0
347	20240419	152100	75137820	2175	2175	2175	2175	0
348	20240419	152000	75137820	2175	2175	2175	2175	0
349	20240419	151900	75137820	2175	2185	2185	2175	17
350	20240419	151800	75100775	2190	2190	2190	2190	0
351	20240419	151700	75100775	2190	2190	2190	2190	0
352	20240419	151600	75100775	2190	2190	2190	2190	0
353	20240419	151500	75100775	2190	2190	2190	2190	0
354	20240419	151400	75100775	2190	2190	2190	2190	0
355	20240419	151300	75100775	2190	2190	2190	2190	1
356	20240419	151200	75098585	2185	2185	2185	2185	0
357	20240419	151100	75098585	2185	2185	2185	2185	0
358	20240419	151000	75098585	2185	2185	2185	2185	220
359	20240419	150900	74617885	2185	2185	2185	2185	1979
360	20240419	150800	70293770	2190	2190	2190	2190	0
361	20240419	150700	70293770	2190	2190	2190	2190	0
362	20240419	150600	70293770	2190	2190	2190	2190	1
363	20240419	150500	70291580	2185	2185	2185	2185	0
364	20240419	150400	70291580	2185	2185	2185	2185	0
365	20240419	150300	70291580	2185	2185	2185	2185	0
366	20240419	150200	70291580	2185	2185	2185	2185	0
367	20240419	150100	70291580	2185	2185	2185	2185	0
368	20240419	150000	70291580	2185	2185	2185	2185	1136
369	20240419	145900	67809420	2175	2175	2175	2175	0
370	20240419	145800	67809420	2175	2175	2175	2175	0
371	20240419	145700	67809420	2175	2175	2175	2175	0
372	20240419	145600	67809420	2175	2175	2175	2175	0
373	20240419	145500	67809420	2175	2175	2175	2175	1
374	20240419	145400	67807245	2155	2180	2180	2155	30000
375	20240419	145300	3003000	2185	2185	2185	2185	0
376	20240419	145200	3003000	2185	2185	2185	2185	0
377	20240419	145100	3003000	2185	2185	2185	2185	0
378	20240419	145000	3003000	2185	2185	2185	2185	0
379	20240419	144900	3003000	2185	2185	2185	2185	0
380	20240419	144800	3003000	2185	2185	2185	2185	0
381	20240419	144700	3003000	2185	2185	2185	2185	0
382	20240419	144600	3003000	2185	2185	2185	2185	0
383	20240419	144500	3003000	2185	2185	2185	2185	0
384	20240419	144400	3003000	2185	2185	2185	2185	0
385	20240419	144300	3003000	2185	2185	2185	2185	0
386	20240419	144200	3003000	2185	2185	2185	2185	0
387	20240419	144100	3003000	2185	2185	2185	2185	0
388	20240419	144000	3003000	2185	2185	2185	2185	0
389	20240419	143900	3003000	2185	2185	2185	2185	0
390	20240419	143800	3003000	2185	2185	2185	2185	0
391	20240419	143700	3003000	2185	2185	2185	2185	0
392	20240419	143600	3003000	2185	2185	2185	2185	0
393	20240419	143500	3003000	2185	2185	2185	2185	0
394	20240419	143400	3003000	2185	2185	2185	2185	0
395	20240419	143300	3003000	2185	2185	2185	2185	0
396	20240419	143200	3003000	2185	2185	2185	2185	0
397	20240419	143100	3003000	2185	2185	2185	2185	0
398	20240419	143000	3003000	2185	2185	2185	2185	0
399	20240419	142900	3003000	2185	2185	2185	2185	0
400	20240419	142800	3003000	2185	2185	2185	2185	0
401	20240419	142700	3003000	2185	2185	2185	2185	0
402	20240419	142600	3003000	2185	2185	2185	2185	0
403	20240419	142500	3003000	2185	2185	2185	2185	0
404	20240419	142400	3003000	2185	2185	2185	2185	0
405	20240419	142300	3003000	2185	2185	2185	2185	0
406	20240419	142200	3003000	2185	2185	2185	2185	0
407	20240419	142100	3003000	2185	2185	2185	2185	0
408	20240419	142000	3003000	2185	2185	2185	2185	0
409	20240419	141900	3003000	2185	2185	2185	2185	0
410	20240419	141800	3003000	2185	2185	2185	2185	0
411	20240419	141700	3003000	2185	2185	2185	2185	0
412	20240419	141600	3003000	2185	2185	2185	2185	0
413	20240419	141500	3003000	2185	2185	2185	2185	0
414	20240419	141400	3003000	2185	2185	2185	2185	0
415	20240419	141300	3003000	2185	2185	2185	2185	0
416	20240419	141200	3003000	2185	2185	2185	2185	0
417	20240419	141100	3003000	2185	2185	2185	2185	0
418	20240419	141000	3003000	2185	2185	2185	2185	0
419	20240419	140900	3003000	2185	2185	2185	2185	0
420	20240419	140800	3003000	2185	2185	2185	2185	0
421	20240419	140700	3003000	2185	2185	2185	2185	0
422	20240419	140600	3003000	2185	2185	2185	2185	0
423	20240419	140500	3003000	2185	2185	2185	2185	0
424	20240419	140400	3003000	2185	2185	2185	2185	0
425	20240419	140300	3003000	2185	2185	2185	2185	0
426	20240419	140200	3003000	2185	2185	2185	2185	0
427	20240419	140100	3003000	2185	2185	2185	2185	0
428	20240419	140000	3003000	2185	2185	2185	2185	0
429	20240419	135900	3003000	2185	2185	2185	2185	0
430	20240419	135800	3003000	2185	2185	2185	2185	0
431	20240419	135700	3003000	2185	2185	2185	2185	0
432	20240419	135600	3003000	2185	2185	2185	2185	0
433	20240419	135500	3003000	2185	2185	2185	2185	0
434	20240419	135400	3003000	2185	2185	2185	2185	0
435	20240419	135300	3003000	2185	2185	2185	2185	0
436	20240419	135200	3003000	2185	2185	2185	2185	0
437	20240419	135100	3003000	2185	2185	2185	2185	0
438	20240419	135000	3003000	2185	2185	2185	2185	0
439	20240419	134900	3003000	2185	2185	2185	2185	0
440	20240419	134800	3003000	2185	2185	2185	2185	0
441	20240419	134700	3003000	2185	2185	2185	2185	0
442	20240419	134600	3003000	2185	2185	2185	2185	0
443	20240419	134500	3003000	2185	2185	2185	2185	0
444	20240419	134400	3003000	2185	2185	2185	2185	0
445	20240419	134300	3003000	2185	2185	2185	2185	0
446	20240419	134200	3003000	2185	2185	2185	2185	0
447	20240419	134100	3003000	2185	2185	2185	2185	0
448	20240419	134000	3003000	2185	2185	2185	2185	0
449	20240419	133900	3003000	2185	2185	2185	2185	0
450	20240419	133800	3003000	2185	2185	2185	2185	0
451	20240419	133700	3003000	2185	2185	2185	2185	0
452	20240419	133600	3003000	2185	2185	2185	2185	0
453	20240419	133500	3003000	2185	2185	2185	2185	0
454	20240419	133400	3003000	2185	2185	2185	2185	0
455	20240419	133300	3003000	2185	2185	2185	2185	0
456	20240419	133200	3003000	2185	2185	2185	2185	0
457	20240419	133100	3003000	2185	2185	2185	2185	0
458	20240419	133000	3003000	2185	2185	2185	2185	0
459	20240419	132900	3003000	2185	2185	2185	2185	0
460	20240419	132800	3003000	2185	2185	2185	2185	0
461	20240419	132700	3003000	2185	2185	2185	2185	0
462	20240419	132600	3003000	2185	2185	2185	2185	0
463	20240419	132500	3003000	2185	2185	2185	2185	0
464	20240419	132400	3003000	2185	2180	2185	2180	330
465	20240419	132300	2283430	2180	2180	2180	2180	0
466	20240419	132200	2283430	2180	2180	2180	2180	0
467	20240419	132100	2283430	2180	2180	2180	2180	0
468	20240419	132000	2283430	2180	2180	2180	2180	0
469	20240419	131900	2283430	2180	2180	2180	2180	0
470	20240419	131800	2283430	2180	2180	2180	2180	0
471	20240419	131700	2283430	2180	2180	2180	2180	0
472	20240419	131600	2283430	2180	2180	2180	2180	0
473	20240419	131500	2283430	2180	2180	2180	2180	0
474	20240419	131400	2283430	2180	2180	2180	2180	0
475	20240419	131300	2283430	2180	2180	2180	2180	0
476	20240419	131200	2283430	2180	2180	2180	2180	0
477	20240419	131100	2283430	2180	2180	2180	2180	0
478	20240419	131000	2283430	2180	2180	2180	2180	0
479	20240419	130900	2283430	2180	2180	2180	2180	0
480	20240419	130800	2283430	2180	2180	2180	2180	0
481	20240419	130700	2283430	2180	2180	2180	2180	0
482	20240419	130600	2283430	2180	2180	2180	2180	0
483	20240419	130500	2283430	2180	2180	2180	2180	0
484	20240419	130400	2283430	2180	2180	2180	2180	0
485	20240419	130300	2283430	2180	2180	2180	2180	0
486	20240419	130200	2283430	2180	2180	2180	2180	0
487	20240419	130100	2283430	2180	2180	2180	2180	0
488	20240419	130000	2283430	2180	2180	2180	2180	0
489	20240419	125900	2283430	2180	2180	2180	2180	2
490	20240419	125800	2279070	2180	2180	2180	2180	0
491	20240419	125700	2279070	2180	2180	2180	2180	0
492	20240419	125600	2279070	2180	2180	2180	2180	0
493	20240419	125500	2279070	2180	2180	2180	2180	0
494	20240419	125400	2279070	2180	2180	2180	2180	0
495	20240419	125300	2279070	2180	2180	2180	2180	0
496	20240419	125200	2279070	2180	2180	2180	2180	2
497	20240419	125100	2274710	2180	2180	2180	2180	0
498	20240419	125000	2274710	2180	2180	2180	2180	0
499	20240419	124900	2274710	2180	2180	2180	2180	0
500	20240419	124800	2274710	2180	2180	2180	2180	0
501	20240419	124700	2274710	2180	2180	2180	2180	0
502	20240419	124600	2274710	2180	2180	2180	2180	0
503	20240419	124500	2274710	2180	2180	2180	2180	0
504	20240419	124400	2274710	2180	2180	2180	2180	0
505	20240419	124300	2274710	2180	2180	2180	2180	0
506	20240419	124200	2274710	2180	2180	2180	2180	0
507	20240419	124100	2274710	2180	2180	2180	2180	0
508	20240419	124000	2274710	2180	2180	2180	2180	0
509	20240419	123900	2274710	2180	2180	2180	2180	0
510	20240419	123800	2274710	2180	2180	2180	2180	0
511	20240419	123700	2274710	2180	2180	2180	2180	0
512	20240419	123600	2274710	2180	2180	2180	2180	0
513	20240419	123500	2274710	2180	2180	2180	2180	0
514	20240419	123400	2274710	2180	2180	2180	2180	0
515	20240419	123300	2274710	2180	2180	2180	2180	0
516	20240419	123200	2274710	2180	2180	2180	2180	0
517	20240419	123100	2274710	2180	2180	2180	2180	0
518	20240419	123000	2274710	2180	2180	2180	2180	0
519	20240419	122900	2274710	2180	2180	2180	2180	0
520	20240419	122800	2274710	2180	2180	2180	2180	0
521	20240419	122700	2274710	2180	2180	2180	2180	1
522	20240419	122600	2272530	2175	2175	2175	2175	0
523	20240419	122500	2272530	2175	2175	2175	2175	0
524	20240419	122400	2272530	2175	2175	2175	2175	5
525	20240419	122300	2261655	2180	2180	2180	2180	0
526	20240419	122200	2261655	2180	2180	2180	2180	0
527	20240419	122100	2261655	2180	2180	2180	2180	0
528	20240419	122000	2261655	2180	2180	2180	2180	0
529	20240419	121900	2261655	2180	2180	2180	2180	0
530	20240419	121800	2261655	2180	2180	2180	2180	0
531	20240419	121700	2261655	2180	2180	2180	2180	0
532	20240419	121600	2261655	2180	2180	2180	2180	0
533	20240419	121500	2261655	2180	2180	2180	2180	0
534	20240419	121400	2261655	2180	2180	2180	2180	0
535	20240419	121300	2261655	2180	2180	2180	2180	0
536	20240419	121200	2261655	2180	2180	2180	2180	0
537	20240419	121100	2261655	2180	2180	2180	2180	0
538	20240419	121000	2261655	2180	2180	2180	2180	0
539	20240419	120900	2261655	2180	2180	2180	2180	0
540	20240419	120800	2261655	2180	2180	2180	2180	0
541	20240419	120700	2261655	2180	2180	2180	2180	0
542	20240419	120600	2261655	2180	2180	2180	2180	0
543	20240419	120500	2261655	2180	2180	2180	2180	0
544	20240419	120400	2261655	2180	2180	2180	2180	0
545	20240419	120300	2261655	2180	2180	2180	2180	0
546	20240419	120200	2261655	2180	2180	2180	2180	0
547	20240419	120100	2261655	2180	2180	2180	2180	0
548	20240419	120000	2261655	2180	2180	2180	2180	0
549	20240419	115900	2261655	2180	2180	2180	2180	0
550	20240419	115800	2261655	2180	2180	2180	2180	0
551	20240419	115700	2261655	2180	2180	2180	2180	0
552	20240419	115600	2261655	2180	2180	2180	2180	0
553	20240419	115500	2261655	2180	2180	2180	2180	0
554	20240419	115400	2261655	2180	2180	2180	2180	0
555	20240419	115300	2261655	2180	2180	2180	2180	0
556	20240419	115200	2261655	2180	2180	2180	2180	0
557	20240419	115100	2261655	2180	2180	2180	2180	0
558	20240419	115000	2261655	2180	2180	2180	2180	0
559	20240419	114900	2261655	2180	2180	2180	2180	0
560	20240419	114800	2261655	2180	2180	2180	2180	0
561	20240419	114700	2261655	2180	2180	2180	2180	0
562	20240419	114600	2261655	2180	2180	2180	2180	0
563	20240419	114500	2261655	2180	2180	2180	2180	0
564	20240419	114400	2261655	2180	2180	2180	2180	0
565	20240419	114300	2261655	2180	2180	2180	2180	0
566	20240419	114200	2261655	2180	2180	2180	2180	0
567	20240419	114100	2261655	2180	2180	2180	2180	0
568	20240419	114000	2261655	2180	2180	2180	2180	0
569	20240419	113900	2261655	2180	2180	2180	2180	0
570	20240419	113800	2261655	2180	2180	2180	2180	0
571	20240419	113700	2261655	2180	2180	2180	2180	0
572	20240419	113600	2261655	2180	2180	2180	2180	0
573	20240419	113500	2261655	2180	2180	2180	2180	0
574	20240419	113400	2261655	2180	2180	2180	2180	0
575	20240419	113300	2261655	2180	2180	2180	2180	0
576	20240419	113200	2261655	2180	2180	2180	2180	0
577	20240419	113100	2261655	2180	2180	2180	2180	0
578	20240419	113000	2261655	2180	2180	2180	2180	0
579	20240419	112900	2261655	2180	2180	2180	2180	0
580	20240419	112800	2261655	2180	2180	2180	2180	0
581	20240419	112700	2261655	2180	2180	2180	2180	0
582	20240419	112600	2261655	2180	2180	2180	2180	0
583	20240419	112500	2261655	2180	2180	2180	2180	0
584	20240419	112400	2261655	2180	2180	2180	2180	0
585	20240419	112300	2261655	2180	2180	2180	2180	0
586	20240419	112200	2261655	2180	2180	2180	2180	0
587	20240419	112100	2261655	2180	2180	2180	2180	0
588	20240419	112000	2261655	2180	2180	2180	2180	0
589	20240419	111900	2261655	2180	2180	2180	2180	0
590	20240419	111800	2261655	2180	2180	2180	2180	0
591	20240419	111700	2261655	2180	2180	2180	2180	0
592	20240419	111600	2261655	2180	2180	2180	2180	0
593	20240419	111500	2261655	2180	2180	2180	2180	0
594	20240419	111400	2261655	2180	2180	2180	2180	0
595	20240419	111300	2261655	2180	2180	2180	2180	0
596	20240419	111200	2261655	2180	2180	2180	2180	0
597	20240419	111100	2261655	2180	2180	2180	2180	0
598	20240419	111000	2261655	2180	2180	2180	2180	0
599	20240419	110900	2261655	2180	2180	2180	2180	0
600	20240419	110800	2261655	2180	2180	2180	2180	0
601	20240419	110700	2261655	2180	2180	2180	2180	0
602	20240419	110600	2261655	2180	2180	2180	2180	0
603	20240419	110500	2261655	2180	2180	2180	2180	0
604	20240419	110400	2261655	2180	2180	2180	2180	0
605	20240419	110300	2261655	2180	2180	2180	2180	0
606	20240419	110200	2261655	2180	2180	2180	2180	0
607	20240419	110100	2261655	2180	2180	2180	2180	0
608	20240419	110000	2261655	2180	2180	2180	2180	0
609	20240419	105900	2261655	2180	2180	2180	2180	0
610	20240419	105800	2261655	2180	2180	2180	2180	0
611	20240419	105700	2261655	2180	2180	2180	2180	0
612	20240419	105600	2261655	2180	2180	2180	2180	0
613	20240419	105500	2261655	2180	2180	2180	2180	0
614	20240419	105400	2261655	2180	2180	2180	2180	0
615	20240419	105300	2261655	2180	2180	2180	2180	701
616	20240419	105200	733475	2180	2180	2180	2180	0
617	20240419	105100	733475	2180	2180	2180	2180	0
618	20240419	105000	733475	2180	2180	2180	2180	0
619	20240419	104900	733475	2180	2180	2180	2180	0
620	20240419	104800	733475	2180	2180	2180	2180	0
621	20240419	104700	733475	2180	2180	2180	2180	0
622	20240419	104600	733475	2180	2180	2180	2180	0
623	20240419	104500	733475	2180	2180	2180	2180	0
624	20240419	104400	733475	2180	2180	2180	2180	1
625	20240419	104300	731295	2180	2180	2180	2180	0
626	20240419	104200	731295	2180	2180	2180	2180	0
627	20240419	104100	731295	2180	2180	2180	2180	0
628	20240419	104000	731295	2180	2180	2180	2180	3
629	20240419	103900	724755	2180	2180	2180	2180	0
630	20240419	103800	724755	2180	2180	2180	2180	0
631	20240419	103700	724755	2180	2180	2180	2180	0
632	20240419	103600	724755	2180	2180	2180	2180	0
633	20240419	103500	724755	2180	2180	2180	2180	0
634	20240419	103400	724755	2180	2180	2180	2180	113
635	20240419	103300	478415	2185	2185	2185	2185	0
636	20240419	103200	478415	2185	2185	2185	2185	0
637	20240419	103100	478415	2185	2185	2185	2185	0
638	20240419	103000	478415	2185	2185	2185	2185	0
639	20240419	102900	478415	2185	2185	2185	2185	0
640	20240419	102800	478415	2185	2185	2185	2185	0
641	20240419	102700	478415	2185	2185	2185	2185	0
642	20240419	102600	478415	2185	2185	2185	2185	0
643	20240419	102500	478415	2185	2185	2185	2185	0
644	20240419	102400	478415	2185	2185	2185	2185	0
645	20240419	102300	478415	2185	2185	2185	2185	0
646	20240419	102200	478415	2185	2185	2185	2185	0
647	20240419	102100	478415	2185	2185	2185	2185	0
648	20240419	102000	478415	2185	2185	2185	2185	0
649	20240419	101900	478415	2185	2185	2185	2185	0
650	20240419	101800	478415	2185	2185	2185	2185	0
651	20240419	101700	478415	2185	2185	2185	2185	0
652	20240419	101600	478415	2185	2185	2185	2185	0
653	20240419	101500	478415	2185	2185	2185	2185	0
654	20240419	101400	478415	2185	2185	2185	2185	0
655	20240419	101300	478415	2185	2185	2185	2185	0
656	20240419	101200	478415	2185	2185	2185	2185	0
657	20240419	101100	478415	2185	2185	2185	2185	0
658	20240419	101000	478415	2185	2185	2185	2185	0
659	20240419	100900	478415	2185	2185	2185	2185	0
660	20240419	100800	478415	2185	2185	2185	2185	0
661	20240419	100700	478415	2185	2185	2185	2185	0
662	20240419	100600	478415	2185	2185	2185	2185	0
663	20240419	100500	478415	2185	2185	2185	2185	0
664	20240419	100400	478415	2185	2185	2185	2185	0
665	20240419	100300	478415	2185	2185	2185	2185	0
666	20240419	100200	478415	2185	2185	2185	2185	0
667	20240419	100100	478415	2185	2185	2185	2185	0
668	20240419	100000	478415	2185	2185	2185	2185	0
669	20240419	095900	478415	2185	2185	2185	2185	0
670	20240419	095800	478415	2185	2185	2185	2185	0
671	20240419	095700	478415	2185	2185	2185	2185	0
672	20240419	095600	478415	2185	2185	2185	2185	0
673	20240419	095500	478415	2185	2185	2185	2185	0
674	20240419	095400	478415	2185	2185	2185	2185	0
675	20240419	095300	478415	2185	2185	2185	2185	0
676	20240419	095200	478415	2185	2185	2185	2185	0
677	20240419	095100	478415	2185	2185	2185	2185	0
678	20240419	095000	478415	2185	2185	2185	2185	0
679	20240419	094900	478415	2185	2185	2185	2185	0
680	20240419	094800	478415	2185	2185	2185	2185	0
681	20240419	094700	478415	2185	2185	2185	2185	0
682	20240419	094600	478415	2185	2185	2185	2185	0
683	20240419	094500	478415	2185	2185	2185	2185	195
684	20240419	094400	52340	2180	2180	2180	2180	0
685	20240419	094300	52340	2180	2180	2180	2180	0
686	20240419	094200	52340	2180	2180	2180	2180	0
687	20240419	094100	52340	2180	2180	2180	2180	0
688	20240419	094000	52340	2180	2180	2180	2180	0
689	20240419	093900	52340	2180	2180	2180	2180	0
690	20240419	093800	52340	2180	2180	2180	2180	0
691	20240419	093700	52340	2180	2180	2180	2180	0
692	20240419	093600	52340	2180	2180	2180	2180	6
693	20240419	093500	39260	2185	2185	2185	2185	0
694	20240419	093400	39260	2185	2185	2185	2185	0
695	20240419	093300	39260	2185	2185	2185	2185	0
696	20240419	093200	39260	2185	2185	2185	2185	0
697	20240419	093100	39260	2185	2185	2185	2185	0
698	20240419	093000	39260	2185	2185	2185	2185	0
699	20240419	092900	39260	2185	2185	2185	2185	0
700	20240419	092800	39260	2185	2185	2185	2185	0
701	20240419	092700	39260	2185	2185	2185	2185	0
702	20240419	092600	39260	2185	2185	2185	2185	0
703	20240419	092500	39260	2185	2185	2185	2185	0
704	20240419	092400	39260	2185	2185	2185	2185	0
705	20240419	092300	39260	2185	2185	2185	2185	0
706	20240419	092200	39260	2185	2185	2185	2185	0
707	20240419	092100	39260	2185	2185	2185	2185	0
708	20240419	092000	39260	2185	2180	2185	2180	16
709	20240419	091900	4370	2185	2185	2185	2185	0
710	20240419	091800	4370	2185	2185	2185	2185	0
711	20240419	091700	4370	2185	2185	2185	2185	0
712	20240419	091600	4370	2185	2185	2185	2185	0
713	20240419	091500	4370	2185	2185	2185	2185	0
714	20240419	091400	4370	2185	2185	2185	2185	0
715	20240419	091300	4370	2185	2185	2185	2185	0
716	20240419	091200	4370	2185	2185	2185	2185	0
717	20240419	091100	4370	2185	2185	2185	2185	0
718	20240419	091000	4370	2185	2185	2185	2185	2
719	20240419	090900	0	2185	2185	2185	2185	0
720	20240419	090800	0	2185	2185	2185	2185	0
721	20240419	090700	0	2185	2185	2185	2185	0
722	20240419	090600	0	2185	2185	2185	2185	0
723	20240419	090500	0	2185	2185	2185	2185	0
724	20240419	090400	0	2185	2185	2185	2185	0
725	20240419	090300	0	2185	2185	2185	2185	0
726	20240419	090200	0	2185	2185	2185	2185	0
727	20240419	090100	0	2185	2185	2185	2185	0
728	20240419	090000	0	2185	2185	2185	2185	0