KissMeData/208850/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	201800	4990	4990	4990	4990	4990	1
3	20240419	201700	4990	4990	4990	4990	4990	0
4	20240419	201600	4990	4990	4990	4990	4990	0
5	20240419	201500	4990	4990	4990	4990	4990	0
6	20240419	201400	4990	4990	4990	4990	4990	0
7	20240419	201300	4990	4990	4990	4990	4990	0
8	20240419	201200	4990	4990	4990	4990	4990	0
9	20240419	201100	4990	4990	4990	4990	4990	0
10	20240419	201000	4990	4990	4990	4990	4990	0
11	20240419	200900	4990	4990	4990	4990	4990	0
12	20240419	200800	4990	4990	4990	4990	4990	0
13	20240419	200700	4990	4990	4990	4990	4990	0
14	20240419	200600	4990	4990	4990	4990	4990	0
15	20240419	200500	4990	4990	4990	4990	4990	0
16	20240419	200400	4990	4990	4990	4990	4990	0
17	20240419	200300	4990	4990	4990	4990	4990	0
18	20240419	200200	4990	4990	4990	4990	4990	0
19	20240419	200100	4990	4990	4990	4990	4990	0
20	20240419	200000	4990	4990	4990	4990	4990	0
21	20240419	195900	4990	4990	4990	4990	4990	0
22	20240419	195800	4990	4990	4990	4990	4990	0
23	20240419	195700	4990	4990	4990	4990	4990	0
24	20240419	195600	4990	4990	4990	4990	4990	0
25	20240419	195500	4990	4990	4990	4990	4990	0
26	20240419	195400	4990	4990	4990	4990	4990	0
27	20240419	195300	4990	4990	4990	4990	4990	0
28	20240419	195200	4990	4990	4990	4990	4990	0
29	20240419	195100	4990	4990	4990	4990	4990	0
30	20240419	195000	4990	4990	4990	4990	4990	0
31	20240419	194900	4990	4990	4990	4990	4990	0
32	20240419	194800	4990	4990	4990	4990	4990	1
33	20240419	194700	4990	4990	4990	4990	4990	0
34	20240419	194600	4990	4990	4990	4990	4990	0
35	20240419	194500	4990	4990	4990	4990	4990	0
36	20240419	194400	4990	4990	4990	4990	4990	0
37	20240419	194300	4990	4990	4990	4990	4990	0
38	20240419	194200	4990	4990	4990	4990	4990	0
39	20240419	194100	4990	4990	4990	4990	4990	0
40	20240419	194000	4990	4990	4990	4990	4990	0
41	20240419	193900	4990	4990	4990	4990	4990	0
42	20240419	193800	4990	4990	4990	4990	4990	0
43	20240419	193700	4990	4990	4990	4990	4990	0
44	20240419	193600	4990	4990	4990	4990	4990	0
45	20240419	193500	4990	4990	4990	4990	4990	0
46	20240419	193400	4990	4990	4990	4990	4990	0
47	20240419	193300	4990	4990	4990	4990	4990	0
48	20240419	193200	4990	4990	4990	4990	4990	0
49	20240419	193100	4990	4990	4990	4990	4990	0
50	20240419	193000	4990	4990	4990	4990	4990	0
51	20240419	192900	4990	4990	4990	4990	4990	0
52	20240419	192800	4990	4990	4990	4990	4990	0
53	20240419	192700	4990	4990	4990	4990	4990	0
54	20240419	192600	4990	4990	4990	4990	4990	0
55	20240419	192500	4990	4990	4990	4990	4990	0
56	20240419	192400	4990	4990	4990	4990	4990	0
57	20240419	192300	4990	4990	4990	4990	4990	0
58	20240419	192200	4990	4990	4990	4990	4990	0
59	20240419	192100	4990	4990	4990	4990	4990	0
60	20240419	192000	4990	4990	4990	4990	4990	0
61	20240419	191900	4990	4990	4990	4990	4990	0
62	20240419	191800	4990	4990	4990	4990	4990	1
63	20240419	191700	4990	4990	4990	4990	4990	0
64	20240419	191600	4990	4990	4990	4990	4990	0
65	20240419	191500	4990	4990	4990	4990	4990	0
66	20240419	191400	4990	4990	4990	4990	4990	0
67	20240419	191300	4990	4990	4990	4990	4990	0
68	20240419	191200	4990	4990	4990	4990	4990	0
69	20240419	191100	4990	4990	4990	4990	4990	0
70	20240419	191000	4990	4990	4990	4990	4990	0
71	20240419	190900	4990	4990	4990	4990	4990	0
72	20240419	190800	4990	4990	4990	4990	4990	0
73	20240419	190700	4990	4990	4990	4990	4990	0
74	20240419	190600	4990	4990	4990	4990	4990	0
75	20240419	190500	4990	4990	4990	4990	4990	0
76	20240419	190400	4990	4990	4990	4990	4990	0
77	20240419	190300	4990	4990	4990	4990	4990	0
78	20240419	190200	4990	4990	4990	4990	4990	0
79	20240419	190100	4990	4990	4990	4990	4990	0
80	20240419	190000	4990	4990	4990	4990	4990	0
81	20240419	185900	4990	4990	4990	4990	4990	0
82	20240419	185800	4990	4990	4990	4990	4990	0
83	20240419	185700	4990	4990	4990	4990	4990	0
84	20240419	185600	4990	4990	4990	4990	4990	0
85	20240419	185500	4990	4990	4990	4990	4990	0
86	20240419	185400	4990	4990	4990	4990	4990	0
87	20240419	185300	4990	4990	4990	4990	4990	0
88	20240419	185200	4990	4990	4990	4990	4990	0
89	20240419	185100	4990	4990	4990	4990	4990	0
90	20240419	185000	4990	4990	4990	4990	4990	0
91	20240419	184900	4990	4990	4990	4990	4990	0
92	20240419	184800	4990	4990	4990	4990	4990	1
93	20240419	184700	4990	4990	4990	4990	4990	0
94	20240419	184600	4990	4990	4990	4990	4990	0
95	20240419	184500	4990	4990	4990	4990	4990	0
96	20240419	184400	4990	4990	4990	4990	4990	0
97	20240419	184300	4990	4990	4990	4990	4990	0
98	20240419	184200	4990	4990	4990	4990	4990	0
99	20240419	184100	4990	4990	4990	4990	4990	0
100	20240419	184000	4990	4990	4990	4990	4990	0
101	20240419	183900	4990	4990	4990	4990	4990	0
102	20240419	183800	4990	4990	4990	4990	4990	0
103	20240419	183700	4990	4990	4990	4990	4990	0
104	20240419	183600	4990	4990	4990	4990	4990	0
105	20240419	183500	4990	4990	4990	4990	4990	0
106	20240419	183400	4990	4990	4990	4990	4990	0
107	20240419	183300	4990	4990	4990	4990	4990	0
108	20240419	183200	4990	4990	4990	4990	4990	0
109	20240419	183100	4990	4990	4990	4990	4990	0
110	20240419	183000	4990	4990	4990	4990	4990	0
111	20240419	182900	4990	4990	4990	4990	4990	0
112	20240419	182800	4990	4990	4990	4990	4990	0
113	20240419	182700	4990	4990	4990	4990	4990	0
114	20240419	182600	4990	4990	4990	4990	4990	0
115	20240419	182500	4990	4990	4990	4990	4990	0
116	20240419	182400	4990	4990	4990	4990	4990	0
117	20240419	182300	4990	4990	4990	4990	4990	0
118	20240419	182200	4990	4990	4990	4990	4990	0
119	20240419	182100	4990	4990	4990	4990	4990	0
120	20240419	182000	4990	4990	4990	4990	4990	0
121	20240419	181900	4990	4990	4990	4990	4990	0
122	20240419	181800	4990	4990	4990	4990	4990	1
123	20240419	181700	4990	4990	4990	4990	4990	0
124	20240419	181600	4990	4990	4990	4990	4990	0
125	20240419	181500	4990	4990	4990	4990	4990	0
126	20240419	181400	4990	4990	4990	4990	4990	0
127	20240419	181300	4990	4990	4990	4990	4990	0
128	20240419	181200	4990	4990	4990	4990	4990	0
129	20240419	181100	4990	4990	4990	4990	4990	0
130	20240419	181000	4990	4990	4990	4990	4990	0
131	20240419	180900	4990	4990	4990	4990	4990	0
132	20240419	180800	4990	4990	4990	4990	4990	0
133	20240419	180700	4990	4990	4990	4990	4990	0
134	20240419	180600	4990	4990	4990	4990	4990	0
135	20240419	180500	4990	4990	4990	4990	4990	0
136	20240419	180400	4990	4990	4990	4990	4990	0
137	20240419	180300	4990	4990	4990	4990	4990	0
138	20240419	180200	4990	4990	4990	4990	4990	0
139	20240419	180100	4990	4990	4990	4990	4990	0
140	20240419	180000	4990	4990	4990	4990	4990	0
141	20240419	175900	4990	4990	4990	4990	4990	0
142	20240419	175800	4990	4990	4990	4990	4990	0
143	20240419	175700	4990	4990	4990	4990	4990	0
144	20240419	175600	4990	4990	4990	4990	4990	0
145	20240419	175500	4990	4990	4990	4990	4990	0
146	20240419	175400	4990	4990	4990	4990	4990	0
147	20240419	175300	4990	4990	4990	4990	4990	0
148	20240419	175200	4990	4990	4990	4990	4990	0
149	20240419	175100	4990	4990	4990	4990	4990	0
150	20240419	175000	4990	4990	4990	4990	4990	0
151	20240419	174900	4990	4990	4990	4990	4990	0
152	20240419	174800	4990	4990	4990	4990	4990	1
153	20240419	174700	4990	4990	4990	4990	4990	0
154	20240419	174600	4990	4990	4990	4990	4990	0
155	20240419	174500	4990	4990	4990	4990	4990	0
156	20240419	174400	4990	4990	4990	4990	4990	0
157	20240419	174300	4990	4990	4990	4990	4990	0
158	20240419	174200	4990	4990	4990	4990	4990	0
159	20240419	174100	4990	4990	4990	4990	4990	0
160	20240419	174000	4990	4990	4990	4990	4990	0
161	20240419	173900	4990	4990	4990	4990	4990	0
162	20240419	173800	4990	4990	4990	4990	4990	0
163	20240419	173700	4990	4990	4990	4990	4990	0
164	20240419	173600	4990	4990	4990	4990	4990	0
165	20240419	173500	4990	4990	4990	4990	4990	0
166	20240419	173400	4990	4990	4990	4990	4990	0
167	20240419	173300	4990	4990	4990	4990	4990	0
168	20240419	173200	4990	4990	4990	4990	4990	0
169	20240419	173100	4990	4990	4990	4990	4990	0
170	20240419	173000	4990	4990	4990	4990	4990	0
171	20240419	172900	4990	4990	4990	4990	4990	0
172	20240419	172800	4990	4990	4990	4990	4990	0
173	20240419	172700	4990	4990	4990	4990	4990	0
174	20240419	172600	4990	4990	4990	4990	4990	0
175	20240419	172500	4990	4990	4990	4990	4990	0
176	20240419	172400	4990	4990	4990	4990	4990	0
177	20240419	172300	4990	4990	4990	4990	4990	0
178	20240419	172200	4990	4990	4990	4990	4990	0
179	20240419	172100	4990	4990	4990	4990	4990	0
180	20240419	172000	4990	4990	4990	4990	4990	0
181	20240419	171900	4990	4990	4990	4990	4990	0
182	20240419	171800	4990	4990	4990	4990	4990	1
183	20240419	171700	4990	4990	4990	4990	4990	0
184	20240419	171600	4990	4990	4990	4990	4990	0
185	20240419	171500	4990	4990	4990	4990	4990	0
186	20240419	171400	4990	4990	4990	4990	4990	0
187	20240419	171300	4990	4990	4990	4990	4990	0
188	20240419	171200	4990	4990	4990	4990	4990	0
189	20240419	171100	4990	4990	4990	4990	4990	0
190	20240419	171000	4990	4990	4990	4990	4990	0
191	20240419	170900	4990	4990	4990	4990	4990	0
192	20240419	170800	4990	4990	4990	4990	4990	0
193	20240419	170700	4990	4990	4990	4990	4990	0
194	20240419	170600	4990	4990	4990	4990	4990	0
195	20240419	170500	4990	4990	4990	4990	4990	0
196	20240419	170400	4990	4990	4990	4990	4990	0
197	20240419	170300	4990	4990	4990	4990	4990	0
198	20240419	170200	4990	4990	4990	4990	4990	0
199	20240419	170100	4990	4990	4990	4990	4990	0
200	20240419	170000	4990	4990	4990	4990	4990	0
201	20240419	165900	4990	4990	4990	4990	4990	0
202	20240419	165800	4990	4990	4990	4990	4990	0
203	20240419	165700	4990	4990	4990	4990	4990	0
204	20240419	165600	4990	4990	4990	4990	4990	0
205	20240419	165500	4990	4990	4990	4990	4990	0
206	20240419	165400	4990	4990	4990	4990	4990	0
207	20240419	165300	4990	4990	4990	4990	4990	0
208	20240419	165200	4990	4990	4990	4990	4990	0
209	20240419	165100	4990	4990	4990	4990	4990	0
210	20240419	165000	4990	4990	4990	4990	4990	0
211	20240419	164900	4990	4990	4990	4990	4990	0
212	20240419	164800	4990	4990	4990	4990	4990	1
213	20240419	164700	4990	4990	4990	4990	4990	0
214	20240419	164600	4990	4990	4990	4990	4990	0
215	20240419	164500	4990	4990	4990	4990	4990	0
216	20240419	164400	4990	4990	4990	4990	4990	0
217	20240419	164300	4990	4990	4990	4990	4990	0
218	20240419	164200	4990	4990	4990	4990	4990	0
219	20240419	164100	4990	4990	4990	4990	4990	0
220	20240419	164000	4990	4990	4990	4990	4990	0
221	20240419	163900	4990	4990	4990	4990	4990	0
222	20240419	163800	4990	4990	4990	4990	4990	0
223	20240419	163700	4990	4990	4990	4990	4990	0
224	20240419	163600	4990	4990	4990	4990	4990	0
225	20240419	163500	4990	4990	4990	4990	4990	0
226	20240419	163400	4990	4990	4990	4990	4990	0
227	20240419	163300	4990	4990	4990	4990	4990	0
228	20240419	163200	4990	4990	4990	4990	4990	0
229	20240419	163100	4990	4990	4990	4990	4990	0
230	20240419	163000	4990	4990	4990	4990	4990	0
231	20240419	162900	4990	4990	4990	4990	4990	0
232	20240419	162800	4990	4990	4990	4990	4990	0
233	20240419	162700	4990	4990	4990	4990	4990	0
234	20240419	162600	4990	4990	4990	4990	4990	0
235	20240419	162500	4990	4990	4990	4990	4990	0
236	20240419	162400	4990	4990	4990	4990	4990	0
237	20240419	162300	4990	4990	4990	4990	4990	0
238	20240419	162200	4990	4990	4990	4990	4990	0
239	20240419	162100	4990	4990	4990	4990	4990	0
240	20240419	162000	4990	4990	4990	4990	4990	0
241	20240419	161900	4990	4990	4990	4990	4990	0
242	20240419	161800	4990	4990	4990	4990	4990	1
243	20240419	161700	4990	4990	4990	4990	4990	0
244	20240419	161600	4990	4990	4990	4990	4990	0
245	20240419	161500	4990	4990	4990	4990	4990	0
246	20240419	161400	4990	4990	4990	4990	4990	0
247	20240419	161300	4990	4990	4990	4990	4990	0
248	20240419	161200	4990	4990	4990	4990	4990	0
249	20240419	161100	4990	4990	4990	4990	4990	0
250	20240419	161000	4990	4990	4990	4990	4990	0
251	20240419	160900	4990	4990	4990	4990	4990	0
252	20240419	160800	4990	4990	4990	4990	4990	0
253	20240419	160700	4990	4990	4990	4990	4990	0
254	20240419	160600	4990	4990	4990	4990	4990	0
255	20240419	160500	4990	4990	4990	4990	4990	0
256	20240419	160400	4990	4990	4990	4990	4990	0
257	20240419	160300	4990	4990	4990	4990	4990	0
258	20240419	160200	4990	4990	4990	4990	4990	0
259	20240419	160100	4990	4990	4990	4990	4990	0
260	20240419	160000	4990	4990	4990	4990	4990	0
261	20240419	155900	4990	4990	4990	4990	4990	0
262	20240419	155800	4990	4990	4990	4990	4990	0
263	20240419	155700	4990	4990	4990	4990	4990	0
264	20240419	155600	4990	4990	4990	4990	4990	0
265	20240419	155500	4990	4990	4990	4990	4990	0
266	20240419	155400	4990	4990	4990	4990	4990	0
267	20240419	155300	4990	4990	4990	4990	4990	0
268	20240419	155200	4990	4990	4990	4990	4990	0
269	20240419	155100	4990	4990	4990	4990	4990	0
270	20240419	155000	4990	4990	4990	4990	4990	0
271	20240419	154900	4990	4990	4990	4990	4990	0
272	20240419	154800	4990	4990	4990	4990	4990	1
273	20240419	154700	4990	4990	4990	4990	4990	0
274	20240419	154600	4990	4990	4990	4990	4990	0
275	20240419	154500	4990	4990	4990	4990	4990	0
276	20240419	154400	4990	4990	4990	4990	4990	0
277	20240419	154300	4990	4990	4990	4990	4990	0
278	20240419	154200	4990	4990	4990	4990	4990	0
279	20240419	154100	4990	4990	4990	4990	4990	0
280	20240419	154000	4990	4990	4990	4990	4990	0
281	20240419	153900	4990	4990	4990	4990	4990	0
282	20240419	153800	4990	4990	4990	4990	4990	0
283	20240419	153700	4990	4990	4990	4990	4990	0
284	20240419	153600	4990	4990	4990	4990	4990	0
285	20240419	153500	4990	4990	4990	4990	4990	0
286	20240419	153400	4990	4990	4990	4990	4990	0
287	20240419	153300	4990	4990	4990	4990	4990	0
288	20240419	153200	4990	4990	4990	4990	4990	0
289	20240419	153100	4990	4990	4990	4990	4990	0
290	20240419	153000	4990	4990	4990	4990	4990	0
291	20240419	152900	4990	4990	4990	4990	4990	0
292	20240419	152800	4990	4990	4990	4990	4990	0
293	20240419	152700	4990	4990	4990	4990	4990	0
294	20240419	152600	4990	4990	4990	4990	4990	0
295	20240419	152500	4990	4990	4990	4990	4990	0
296	20240419	152400	4990	4990	4990	4990	4990	0
297	20240419	152300	4990	4990	4990	4990	4990	0
298	20240419	152200	4990	4990	4990	4990	4990	0
299	20240419	152100	4990	4990	4990	4990	4990	0
300	20240419	152000	4990	4990	4990	4990	4990	0
301	20240419	151900	4990	4990	4990	4990	4990	0
302	20240419	151800	4990	4990	4990	4990	4990	0
303	20240419	151700	4990	4990	4990	4990	4990	0
304	20240419	151600	4990	4990	4990	4990	4990	0
305	20240419	151500	4990	4990	4990	4990	4990	0
306	20240419	151400	4990	4990	4990	4990	4990	0
307	20240419	151300	4990	4990	4990	4990	4990	0
308	20240419	151200	4990	4990	4990	4990	4990	0
309	20240419	151100	4990	4990	4990	4990	4990	0
310	20240419	151000	4990	4990	4990	4990	4990	0
311	20240419	150900	4990	4990	4990	4990	4990	0
312	20240419	150800	4990	4990	4990	4990	4990	0
313	20240419	150700	4990	4990	4990	4990	4990	0
314	20240419	150600	4990	4990	4990	4990	4990	0
315	20240419	150500	4990	4990	4990	4990	4990	0
316	20240419	150400	4990	4990	4990	4990	4990	0
317	20240419	150300	4990	4990	4990	4990	4990	0
318	20240419	150200	4990	4990	4990	4990	4990	0
319	20240419	150100	4990	4990	4990	4990	4990	0
320	20240419	150000	4990	4990	4990	4990	4990	0
321	20240419	145900	4990	4990	4990	4990	4990	0
322	20240419	145800	4990	4990	4990	4990	4990	0
323	20240419	145700	4990	4990	4990	4990	4990	0
324	20240419	145600	4990	4990	4990	4990	4990	0
325	20240419	145500	4990	4990	4990	4990	4990	0
326	20240419	145400	4990	4990	4990	4990	4990	0
327	20240419	145300	4990	4990	4990	4990	4990	0
328	20240419	145200	4990	4990	4990	4990	4990	0
329	20240419	145100	4990	4990	4990	4990	4990	0
330	20240419	145000	4990	4990	4990	4990	4990	0
331	20240419	144900	4990	4990	4990	4990	4990	0
332	20240419	144800	4990	4990	4990	4990	4990	0
333	20240419	144700	4990	4990	4990	4990	4990	0
334	20240419	144600	4990	4990	4990	4990	4990	0
335	20240419	144500	4990	4990	4990	4990	4990	0
336	20240419	144400	4990	4990	4990	4990	4990	0
337	20240419	144300	4990	4990	4990	4990	4990	0
338	20240419	144200	4990	4990	4990	4990	4990	0
339	20240419	144100	4990	4990	4990	4990	4990	0
340	20240419	144000	4990	4990	4990	4990	4990	0
341	20240419	143900	4990	4990	4990	4990	4990	0
342	20240419	143800	4990	4990	4990	4990	4990	0
343	20240419	143700	4990	4990	4990	4990	4990	0
344	20240419	143600	4990	4990	4990	4990	4990	0
345	20240419	143500	4990	4990	4990	4990	4990	0
346	20240419	143400	4990	4990	4990	4990	4990	0
347	20240419	143300	4990	4990	4990	4990	4990	0
348	20240419	143200	4990	4990	4990	4990	4990	0
349	20240419	143100	4990	4990	4990	4990	4990	0
350	20240419	143000	4990	4990	4990	4990	4990	0
351	20240419	142900	4990	4990	4990	4990	4990	0
352	20240419	142800	4990	4990	4990	4990	4990	0
353	20240419	142700	4990	4990	4990	4990	4990	0
354	20240419	142600	4990	4990	4990	4990	4990	0
355	20240419	142500	4990	4990	4990	4990	4990	0
356	20240419	142400	4990	4990	4990	4990	4990	0
357	20240419	142300	4990	4990	4990	4990	4990	0
358	20240419	142200	4990	4990	4990	4990	4990	0
359	20240419	142100	4990	4990	4990	4990	4990	0
360	20240419	142000	4990	4990	4990	4990	4990	0
361	20240419	141900	4990	4990	4990	4990	4990	0
362	20240419	141800	4990	4990	4990	4990	4990	0
363	20240419	141700	4990	4990	4990	4990	4990	0
364	20240419	141600	4990	4990	4990	4990	4990	0
365	20240419	141500	4990	4990	4990	4990	4990	0
366	20240419	141400	4990	4990	4990	4990	4990	0
367	20240419	141300	4990	4990	4990	4990	4990	0
368	20240419	141200	4990	4990	4990	4990	4990	0
369	20240419	141100	4990	4990	4990	4990	4990	0
370	20240419	141000	4990	4990	4990	4990	4990	0
371	20240419	140900	4990	4990	4990	4990	4990	0
372	20240419	140800	4990	4990	4990	4990	4990	0
373	20240419	140700	4990	4990	4990	4990	4990	0
374	20240419	140600	4990	4990	4990	4990	4990	0
375	20240419	140500	4990	4990	4990	4990	4990	0
376	20240419	140400	4990	4990	4990	4990	4990	0
377	20240419	140300	4990	4990	4990	4990	4990	0
378	20240419	140200	4990	4990	4990	4990	4990	0
379	20240419	140100	4990	4990	4990	4990	4990	0
380	20240419	140000	4990	4990	4990	4990	4990	0
381	20240419	135900	4990	4990	4990	4990	4990	0
382	20240419	135800	4990	4990	4990	4990	4990	0
383	20240419	135700	4990	4990	4990	4990	4990	0
384	20240419	135600	4990	4990	4990	4990	4990	0
385	20240419	135500	4990	4990	4990	4990	4990	0
386	20240419	135400	4990	4990	4990	4990	4990	0
387	20240419	135300	4990	4990	4990	4990	4990	0
388	20240419	135200	4990	4990	4990	4990	4990	0
389	20240419	135100	4990	4990	4990	4990	4990	0
390	20240419	135000	4990	4990	4990	4990	4990	0
391	20240419	134900	4990	4990	4990	4990	4990	0
392	20240419	134800	4990	4990	4990	4990	4990	0
393	20240419	134700	4990	4990	4990	4990	4990	0
394	20240419	134600	4990	4990	4990	4990	4990	0
395	20240419	134500	4990	4990	4990	4990	4990	0
396	20240419	134400	4990	4990	4990	4990	4990	0
397	20240419	134300	4990	4990	4990	4990	4990	0
398	20240419	134200	4990	4990	4990	4990	4990	0
399	20240419	134100	4990	4990	4990	4990	4990	0
400	20240419	134000	4990	4990	4990	4990	4990	0
401	20240419	133900	4990	4990	4990	4990	4990	0
402	20240419	133800	4990	4990	4990	4990	4990	0
403	20240419	133700	4990	4990	4990	4990	4990	0
404	20240419	133600	4990	4990	4990	4990	4990	0
405	20240419	133500	4990	4990	4990	4990	4990	0
406	20240419	133400	4990	4990	4990	4990	4990	0
407	20240419	133300	4990	4990	4990	4990	4990	0
408	20240419	133200	4990	4990	4990	4990	4990	0
409	20240419	133100	4990	4990	4990	4990	4990	0
410	20240419	133000	4990	4990	4990	4990	4990	0
411	20240419	132900	4990	4990	4990	4990	4990	0
412	20240419	132800	4990	4990	4990	4990	4990	0
413	20240419	132700	4990	4990	4990	4990	4990	0
414	20240419	132600	4990	4990	4990	4990	4990	0
415	20240419	132500	4990	4990	4990	4990	4990	0
416	20240419	132400	4990	4990	4990	4990	4990	0
417	20240419	132300	4990	4990	4990	4990	4990	0
418	20240419	132200	4990	4990	4990	4990	4990	0
419	20240419	132100	4990	4990	4990	4990	4990	0
420	20240419	132000	4990	4990	4990	4990	4990	0
421	20240419	131900	4990	4990	4990	4990	4990	0
422	20240419	131800	4990	4990	4990	4990	4990	0
423	20240419	131700	4990	4990	4990	4990	4990	0
424	20240419	131600	4990	4990	4990	4990	4990	0
425	20240419	131500	4990	4990	4990	4990	4990	0
426	20240419	131400	4990	4990	4990	4990	4990	0
427	20240419	131300	4990	4990	4990	4990	4990	0
428	20240419	131200	4990	4990	4990	4990	4990	0
429	20240419	131100	4990	4990	4990	4990	4990	0
430	20240419	131000	4990	4990	4990	4990	4990	0
431	20240419	130900	4990	4990	4990	4990	4990	0
432	20240419	130800	4990	4990	4990	4990	4990	0
433	20240419	130700	4990	4990	4990	4990	4990	0
434	20240419	130600	4990	4990	4990	4990	4990	0
435	20240419	130500	4990	4990	4990	4990	4990	0
436	20240419	130400	4990	4990	4990	4990	4990	0
437	20240419	130300	4990	4990	4990	4990	4990	0
438	20240419	130200	4990	4990	4990	4990	4990	0
439	20240419	130100	4990	4990	4990	4990	4990	0
440	20240419	130000	4990	4990	4990	4990	4990	0
441	20240419	125900	4990	4990	4990	4990	4990	0
442	20240419	125800	4990	4990	4990	4990	4990	0
443	20240419	125700	4990	4990	4990	4990	4990	0
444	20240419	125600	4990	4990	4990	4990	4990	0
445	20240419	125500	4990	4990	4990	4990	4990	0
446	20240419	125400	4990	4990	4990	4990	4990	0
447	20240419	125300	4990	4990	4990	4990	4990	0
448	20240419	125200	4990	4990	4990	4990	4990	0
449	20240419	125100	4990	4990	4990	4990	4990	0
450	20240419	125000	4990	4990	4990	4990	4990	0
451	20240419	124900	4990	4990	4990	4990	4990	0
452	20240419	124800	4990	4990	4990	4990	4990	0
453	20240419	124700	4990	4990	4990	4990	4990	0
454	20240419	124600	4990	4990	4990	4990	4990	0
455	20240419	124500	4990	4990	4990	4990	4990	0
456	20240419	124400	4990	4990	4990	4990	4990	0
457	20240419	124300	4990	4990	4990	4990	4990	0
458	20240419	124200	4990	4990	4990	4990	4990	0
459	20240419	124100	4990	4990	4990	4990	4990	0
460	20240419	124000	4990	4990	4990	4990	4990	0
461	20240419	123900	4990	4990	4990	4990	4990	0
462	20240419	123800	4990	4990	4990	4990	4990	0
463	20240419	123700	4990	4990	4990	4990	4990	0
464	20240419	123600	4990	4990	4990	4990	4990	0
465	20240419	123500	4990	4990	4990	4990	4990	0
466	20240419	123400	4990	4990	4990	4990	4990	0
467	20240419	123300	4990	4990	4990	4990	4990	0
468	20240419	123200	4990	4990	4990	4990	4990	0
469	20240419	123100	4990	4990	4990	4990	4990	0
470	20240419	123000	4990	4990	4990	4990	4990	0
471	20240419	122900	4990	4990	4990	4990	4990	0
472	20240419	122800	4990	4990	4990	4990	4990	0
473	20240419	122700	4990	4990	4990	4990	4990	0
474	20240419	122600	4990	4990	4990	4990	4990	0
475	20240419	122500	4990	4990	4990	4990	4990	0
476	20240419	122400	4990	4990	4990	4990	4990	0
477	20240419	122300	4990	4990	4990	4990	4990	0
478	20240419	122200	4990	4990	4990	4990	4990	0
479	20240419	122100	4990	4990	4990	4990	4990	0
480	20240419	122000	4990	4990	4990	4990	4990	0
481	20240419	121900	4990	4990	4990	4990	4990	0
482	20240419	121800	4990	4990	4990	4990	4990	0
483	20240419	121700	4990	4990	4990	4990	4990	0
484	20240419	121600	4990	4990	4990	4990	4990	0
485	20240419	121500	4990	4990	4990	4990	4990	0
486	20240419	121400	4990	4990	4990	4990	4990	0
487	20240419	121300	4990	4990	4990	4990	4990	0
488	20240419	121200	4990	4990	4990	4990	4990	0
489	20240419	121100	4990	4990	4990	4990	4990	0
490	20240419	121000	4990	4990	4990	4990	4990	0
491	20240419	120900	4990	4990	4990	4990	4990	0
492	20240419	120800	4990	4990	4990	4990	4990	0
493	20240419	120700	4990	4990	4990	4990	4990	0
494	20240419	120600	4990	4990	4990	4990	4990	0
495	20240419	120500	4990	4990	4990	4990	4990	0
496	20240419	120400	4990	4990	4990	4990	4990	0
497	20240419	120300	4990	4990	4990	4990	4990	0
498	20240419	120200	4990	4990	4990	4990	4990	0
499	20240419	120100	4990	4990	4990	4990	4990	0
500	20240419	120000	4990	4990	4990	4990	4990	0
501	20240419	115900	4990	4990	4990	4990	4990	0
502	20240419	115800	4990	4990	4990	4990	4990	0
503	20240419	115700	4990	4990	4990	4990	4990	0
504	20240419	115600	4990	4990	4990	4990	4990	0
505	20240419	115500	4990	4990	4990	4990	4990	0
506	20240419	115400	4990	4990	4990	4990	4990	0
507	20240419	115300	4990	4990	4990	4990	4990	0
508	20240419	115200	4990	4990	4990	4990	4990	0
509	20240419	115100	4990	4990	4990	4990	4990	0
510	20240419	115000	4990	4990	4990	4990	4990	0
511	20240419	114900	4990	4990	4990	4990	4990	0
512	20240419	114800	4990	4990	4990	4990	4990	0
513	20240419	114700	4990	4990	4990	4990	4990	0
514	20240419	114600	4990	4990	4990	4990	4990	0
515	20240419	114500	4990	4990	4990	4990	4990	0
516	20240419	114400	4990	4990	4990	4990	4990	0
517	20240419	114300	4990	4990	4990	4990	4990	0
518	20240419	114200	4990	4990	4990	4990	4990	0
519	20240419	114100	4990	4990	4990	4990	4990	0
520	20240419	114000	4990	4990	4990	4990	4990	0
521	20240419	113900	4990	4990	4990	4990	4990	0
522	20240419	113800	4990	4990	4990	4990	4990	0
523	20240419	113700	4990	4990	4990	4990	4990	0
524	20240419	113600	4990	4990	4990	4990	4990	0
525	20240419	113500	4990	4990	4990	4990	4990	0
526	20240419	113400	4990	4990	4990	4990	4990	0
527	20240419	113300	4990	4990	4990	4990	4990	0
528	20240419	113200	4990	4990	4990	4990	4990	0
529	20240419	113100	4990	4990	4990	4990	4990	0
530	20240419	113000	4990	4990	4990	4990	4990	0
531	20240419	112900	4990	4990	4990	4990	4990	0
532	20240419	112800	4990	4990	4990	4990	4990	0
533	20240419	112700	4990	4990	4990	4990	4990	0
534	20240419	112600	4990	4990	4990	4990	4990	0
535	20240419	112500	4990	4990	4990	4990	4990	0
536	20240419	112400	4990	4990	4990	4990	4990	0
537	20240419	112300	4990	4990	4990	4990	4990	0
538	20240419	112200	4990	4990	4990	4990	4990	0
539	20240419	112100	4990	4990	4990	4990	4990	0
540	20240419	112000	4990	4990	4990	4990	4990	0
541	20240419	111900	4990	4990	4990	4990	4990	0
542	20240419	111800	4990	4990	4990	4990	4990	0
543	20240419	111700	4990	4990	4990	4990	4990	0
544	20240419	111600	4990	4990	4990	4990	4990	0
545	20240419	111500	4990	4990	4990	4990	4990	0
546	20240419	111400	4990	4990	4990	4990	4990	0
547	20240419	111300	4990	4990	4990	4990	4990	0
548	20240419	111200	4990	4990	4990	4990	4990	0
549	20240419	111100	4990	4990	4990	4990	4990	0
550	20240419	111000	4990	4990	4990	4990	4990	0
551	20240419	110900	4990	4990	4990	4990	4990	0
552	20240419	110800	4990	4990	4990	4990	4990	0
553	20240419	110700	4990	4990	4990	4990	4990	0
554	20240419	110600	4990	4990	4990	4990	4990	0
555	20240419	110500	4990	4990	4990	4990	4990	0
556	20240419	110400	4990	4990	4990	4990	4990	0
557	20240419	110300	4990	4990	4990	4990	4990	0
558	20240419	110200	4990	4990	4990	4990	4990	0
559	20240419	110100	4990	4990	4990	4990	4990	0
560	20240419	110000	4990	4990	4990	4990	4990	0
561	20240419	105900	4990	4990	4990	4990	4990	0
562	20240419	105800	4990	4990	4990	4990	4990	0
563	20240419	105700	4990	4990	4990	4990	4990	0
564	20240419	105600	4990	4990	4990	4990	4990	0
565	20240419	105500	4990	4990	4990	4990	4990	0
566	20240419	105400	4990	4990	4990	4990	4990	0
567	20240419	105300	4990	4990	4990	4990	4990	0
568	20240419	105200	4990	4990	4990	4990	4990	0
569	20240419	105100	4990	4990	4990	4990	4990	0
570	20240419	105000	4990	4990	4990	4990	4990	0
571	20240419	104900	4990	4990	4990	4990	4990	0
572	20240419	104800	4990	4990	4990	4990	4990	0
573	20240419	104700	4990	4990	4990	4990	4990	0
574	20240419	104600	4990	4990	4990	4990	4990	0
575	20240419	104500	4990	4990	4990	4990	4990	0
576	20240419	104400	4990	4990	4990	4990	4990	0
577	20240419	104300	4990	4990	4990	4990	4990	0
578	20240419	104200	4990	4990	4990	4990	4990	0
579	20240419	104100	4990	4990	4990	4990	4990	0
580	20240419	104000	4990	4990	4990	4990	4990	0
581	20240419	103900	4990	4990	4990	4990	4990	0
582	20240419	103800	4990	4990	4990	4990	4990	0
583	20240419	103700	4990	4990	4990	4990	4990	0
584	20240419	103600	4990	4990	4990	4990	4990	0
585	20240419	103500	4990	4990	4990	4990	4990	0
586	20240419	103400	4990	4990	4990	4990	4990	0
587	20240419	103300	4990	4990	4990	4990	4990	0
588	20240419	103200	4990	4990	4990	4990	4990	0
589	20240419	103100	4990	4990	4990	4990	4990	0
590	20240419	103000	4990	4990	4990	4990	4990	0
591	20240419	102900	4990	4990	4990	4990	4990	0
592	20240419	102800	4990	4990	4990	4990	4990	0
593	20240419	102700	4990	4990	4990	4990	4990	0
594	20240419	102600	4990	4990	4990	4990	4990	0
595	20240419	102500	4990	4990	4990	4990	4990	0
596	20240419	102400	4990	4990	4990	4990	4990	0
597	20240419	102300	4990	4990	4990	4990	4990	0
598	20240419	102200	4990	4990	4990	4990	4990	0
599	20240419	102100	4990	4990	4990	4990	4990	0
600	20240419	102000	4990	4990	4990	4990	4990	0
601	20240419	101900	4990	4990	4990	4990	4990	0
602	20240419	101800	4990	4990	4990	4990	4990	0
603	20240419	101700	4990	4990	4990	4990	4990	0
604	20240419	101600	4990	4990	4990	4990	4990	0
605	20240419	101500	4990	4990	4990	4990	4990	0
606	20240419	101400	4990	4990	4990	4990	4990	0
607	20240419	101300	4990	4990	4990	4990	4990	0
608	20240419	101200	4990	4990	4990	4990	4990	0
609	20240419	101100	4990	4990	4990	4990	4990	0
610	20240419	101000	4990	4990	4990	4990	4990	0
611	20240419	100900	4990	4990	4990	4990	4990	0
612	20240419	100800	4990	4990	4990	4990	4990	0
613	20240419	100700	4990	4990	4990	4990	4990	0
614	20240419	100600	4990	4990	4990	4990	4990	0
615	20240419	100500	4990	4990	4990	4990	4990	0
616	20240419	100400	4990	4990	4990	4990	4990	0
617	20240419	100300	4990	4990	4990	4990	4990	0
618	20240419	100200	4990	4990	4990	4990	4990	0
619	20240419	100100	4990	4990	4990	4990	4990	0
620	20240419	100000	4990	4990	4990	4990	4990	0
621	20240419	095900	4990	4990	4990	4990	4990	0
622	20240419	095800	4990	4990	4990	4990	4990	0
623	20240419	095700	4990	4990	4990	4990	4990	0
624	20240419	095600	4990	4990	4990	4990	4990	0
625	20240419	095500	4990	4990	4990	4990	4990	0
626	20240419	095400	4990	4990	4990	4990	4990	0
627	20240419	095300	4990	4990	4990	4990	4990	0
628	20240419	095200	4990	4990	4990	4990	4990	0
629	20240419	095100	4990	4990	4990	4990	4990	0
630	20240419	095000	4990	4990	4990	4990	4990	0
631	20240419	094900	4990	4990	4990	4990	4990	0
632	20240419	094800	4990	4990	4990	4990	4990	0
633	20240419	094700	4990	4990	4990	4990	4990	0
634	20240419	094600	4990	4990	4990	4990	4990	0
635	20240419	094500	4990	4990	4990	4990	4990	0
636	20240419	094400	4990	4990	4990	4990	4990	0
637	20240419	094300	4990	4990	4990	4990	4990	0
638	20240419	094200	4990	4990	4990	4990	4990	0
639	20240419	094100	4990	4990	4990	4990	4990	0
640	20240419	094000	4990	4990	4990	4990	4990	0
641	20240419	093900	4990	4990	4990	4990	4990	0
642	20240419	093800	4990	4990	4990	4990	4990	0
643	20240419	093700	4990	4990	4990	4990	4990	0
644	20240419	093600	4990	4990	4990	4990	4990	0
645	20240419	093500	4990	4990	4990	4990	4990	0
646	20240419	093400	4990	4990	4990	4990	4990	0
647	20240419	093300	4990	4990	4990	4990	4990	0
648	20240419	093200	4990	4990	4990	4990	4990	0
649	20240419	093100	4990	4990	4990	4990	4990	0
650	20240419	093000	4990	4990	4990	4990	4990	0
651	20240419	092900	4990	4990	4990	4990	4990	0
652	20240419	092800	4990	4990	4990	4990	4990	0
653	20240419	092700	4990	4990	4990	4990	4990	0
654	20240419	092600	4990	4990	4990	4990	4990	0
655	20240419	092500	4990	4990	4990	4990	4990	0
656	20240419	092400	4990	4990	4990	4990	4990	0
657	20240419	092300	4990	4990	4990	4990	4990	0
658	20240419	092200	4990	4990	4990	4990	4990	0
659	20240419	092100	4990	4990	4990	4990	4990	0
660	20240419	092000	4990	4990	4990	4990	4990	0
661	20240419	091900	4990	4990	4990	4990	4990	0
662	20240419	091800	4990	4990	4990	4990	4990	0
663	20240419	091700	4990	4990	4990	4990	4990	0
664	20240419	091600	4990	4990	4990	4990	4990	0
665	20240419	091500	4990	4990	4990	4990	4990	0
666	20240419	091400	4990	4990	4990	4990	4990	0
667	20240419	091300	4990	4990	4990	4990	4990	0
668	20240419	091200	4990	4990	4990	4990	4990	0
669	20240419	091100	4990	4990	4990	4990	4990	0
670	20240419	091000	4990	4990	4990	4990	4990	0
671	20240419	090900	4990	4990	4990	4990	4990	0
672	20240419	090800	4990	4990	4990	4990	4990	0
673	20240419	090700	4990	4990	4990	4990	4990	0
674	20240419	090600	4990	4990	4990	4990	4990	0
675	20240419	090500	4990	4990	4990	4990	4990	0
676	20240419	090400	4990	4990	4990	4990	4990	0
677	20240419	090300	4990	4990	4990	4990	4990	0
678	20240419	090200	4990	4990	4990	4990	4990	0
679	20240419	090100	4990	4990	4990	4990	4990	0
680	20240419	090000	4990	4990	4990	4990	4990	1