KissMeData/216400/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	202400	5390	5390	5390	5390	5390	1
3	20250429	202300	5390	5390	5390	5390	5390	0
4	20250429	202200	5390	5390	5390	5390	5390	0
5	20250429	202100	5390	5390	5390	5390	5390	0
6	20250429	202000	5390	5390	5390	5390	5390	0
7	20250429	201900	5390	5390	5390	5390	5390	0
8	20250429	201800	5390	5390	5390	5390	5390	0
9	20250429	201700	5390	5390	5390	5390	5390	0
10	20250429	201600	5390	5390	5390	5390	5390	0
11	20250429	201500	5390	5390	5390	5390	5390	0
12	20250429	201400	5390	5390	5390	5390	5390	0
13	20250429	201300	5390	5390	5390	5390	5390	0
14	20250429	201200	5390	5390	5390	5390	5390	0
15	20250429	201100	5390	5390	5390	5390	5390	0
16	20250429	201000	5390	5390	5390	5390	5390	0
17	20250429	200900	5390	5390	5390	5390	5390	0
18	20250429	200800	5390	5390	5390	5390	5390	0
19	20250429	200700	5390	5390	5390	5390	5390	0
20	20250429	200600	5390	5390	5390	5390	5390	0
21	20250429	200500	5390	5390	5390	5390	5390	0
22	20250429	200400	5390	5390	5390	5390	5390	0
23	20250429	200300	5390	5390	5390	5390	5390	0
24	20250429	200200	5390	5390	5390	5390	5390	0
25	20250429	200100	5390	5390	5390	5390	5390	0
26	20250429	200000	5390	5390	5390	5390	5390	0
27	20250429	195900	5390	5390	5390	5390	5390	0
28	20250429	195800	5390	5390	5390	5390	5390	0
29	20250429	195700	5390	5390	5390	5390	5390	0
30	20250429	195600	5390	5390	5390	5390	5390	0
31	20250429	195500	5390	5390	5390	5390	5390	0
32	20250429	195400	5390	5390	5390	5390	5390	1
33	20250429	195300	5390	5390	5390	5390	5390	0
34	20250429	195200	5390	5390	5390	5390	5390	0
35	20250429	195100	5390	5390	5390	5390	5390	0
36	20250429	195000	5390	5390	5390	5390	5390	0
37	20250429	194900	5390	5390	5390	5390	5390	0
38	20250429	194800	5390	5390	5390	5390	5390	0
39	20250429	194700	5390	5390	5390	5390	5390	0
40	20250429	194600	5390	5390	5390	5390	5390	0
41	20250429	194500	5390	5390	5390	5390	5390	0
42	20250429	194400	5390	5390	5390	5390	5390	0
43	20250429	194300	5390	5390	5390	5390	5390	0
44	20250429	194200	5390	5390	5390	5390	5390	0
45	20250429	194100	5390	5390	5390	5390	5390	0
46	20250429	194000	5390	5390	5390	5390	5390	0
47	20250429	193900	5390	5390	5390	5390	5390	0
48	20250429	193800	5390	5390	5390	5390	5390	0
49	20250429	193700	5390	5390	5390	5390	5390	0
50	20250429	193600	5390	5390	5390	5390	5390	0
51	20250429	193500	5390	5390	5390	5390	5390	0
52	20250429	193400	5390	5390	5390	5390	5390	0
53	20250429	193300	5390	5390	5390	5390	5390	0
54	20250429	193200	5390	5390	5390	5390	5390	0
55	20250429	193100	5390	5390	5390	5390	5390	0
56	20250429	193000	5390	5390	5390	5390	5390	0
57	20250429	192900	5390	5390	5390	5390	5390	0
58	20250429	192800	5390	5390	5390	5390	5390	0
59	20250429	192700	5390	5390	5390	5390	5390	0
60	20250429	192600	5390	5390	5390	5390	5390	0
61	20250429	192500	5390	5390	5390	5390	5390	0
62	20250429	192400	5390	5390	5390	5390	5390	1
63	20250429	192300	5390	5390	5390	5390	5390	0
64	20250429	192200	5390	5390	5390	5390	5390	0
65	20250429	192100	5390	5390	5390	5390	5390	0
66	20250429	192000	5390	5390	5390	5390	5390	0
67	20250429	191900	5390	5390	5390	5390	5390	0
68	20250429	191800	5390	5390	5390	5390	5390	0
69	20250429	191700	5390	5390	5390	5390	5390	0
70	20250429	191600	5390	5390	5390	5390	5390	0
71	20250429	191500	5390	5390	5390	5390	5390	0
72	20250429	191400	5390	5390	5390	5390	5390	0
73	20250429	191300	5390	5390	5390	5390	5390	0
74	20250429	191200	5390	5390	5390	5390	5390	0
75	20250429	191100	5390	5390	5390	5390	5390	0
76	20250429	191000	5390	5390	5390	5390	5390	0
77	20250429	190900	5390	5390	5390	5390	5390	0
78	20250429	190800	5390	5390	5390	5390	5390	0
79	20250429	190700	5390	5390	5390	5390	5390	0
80	20250429	190600	5390	5390	5390	5390	5390	0
81	20250429	190500	5390	5390	5390	5390	5390	0
82	20250429	190400	5390	5390	5390	5390	5390	0
83	20250429	190300	5390	5390	5390	5390	5390	0
84	20250429	190200	5390	5390	5390	5390	5390	0
85	20250429	190100	5390	5390	5390	5390	5390	0
86	20250429	190000	5390	5390	5390	5390	5390	0
87	20250429	185900	5390	5390	5390	5390	5390	0
88	20250429	185800	5390	5390	5390	5390	5390	0
89	20250429	185700	5390	5390	5390	5390	5390	0
90	20250429	185600	5390	5390	5390	5390	5390	0
91	20250429	185500	5390	5390	5390	5390	5390	0
92	20250429	185400	5390	5390	5390	5390	5390	1
93	20250429	185300	5390	5390	5390	5390	5390	0
94	20250429	185200	5390	5390	5390	5390	5390	0
95	20250429	185100	5390	5390	5390	5390	5390	0
96	20250429	185000	5390	5390	5390	5390	5390	0
97	20250429	184900	5390	5390	5390	5390	5390	0
98	20250429	184800	5390	5390	5390	5390	5390	0
99	20250429	184700	5390	5390	5390	5390	5390	0
100	20250429	184600	5390	5390	5390	5390	5390	0
101	20250429	184500	5390	5390	5390	5390	5390	0
102	20250429	184400	5390	5390	5390	5390	5390	0
103	20250429	184300	5390	5390	5390	5390	5390	0
104	20250429	184200	5390	5390	5390	5390	5390	0
105	20250429	184100	5390	5390	5390	5390	5390	0
106	20250429	184000	5390	5390	5390	5390	5390	0
107	20250429	183900	5390	5390	5390	5390	5390	0
108	20250429	183800	5390	5390	5390	5390	5390	0
109	20250429	183700	5390	5390	5390	5390	5390	0
110	20250429	183600	5390	5390	5390	5390	5390	0
111	20250429	183500	5390	5390	5390	5390	5390	0
112	20250429	183400	5390	5390	5390	5390	5390	0
113	20250429	183300	5390	5390	5390	5390	5390	0
114	20250429	183200	5390	5390	5390	5390	5390	0
115	20250429	183100	5390	5390	5390	5390	5390	0
116	20250429	183000	5390	5390	5390	5390	5390	0
117	20250429	182900	5390	5390	5390	5390	5390	0
118	20250429	182800	5390	5390	5390	5390	5390	0
119	20250429	182700	5390	5390	5390	5390	5390	0
120	20250429	182600	5390	5390	5390	5390	5390	0
121	20250429	182500	5390	5390	5390	5390	5390	0
122	20250429	182400	5390	5390	5390	5390	5390	1
123	20250429	182300	5390	5390	5390	5390	5390	0
124	20250429	182200	5390	5390	5390	5390	5390	0
125	20250429	182100	5390	5390	5390	5390	5390	0
126	20250429	182000	5390	5390	5390	5390	5390	0
127	20250429	181900	5390	5390	5390	5390	5390	0
128	20250429	181800	5390	5390	5390	5390	5390	0
129	20250429	181700	5390	5390	5390	5390	5390	0
130	20250429	181600	5390	5390	5390	5390	5390	0
131	20250429	181500	5390	5390	5390	5390	5390	0
132	20250429	181400	5390	5390	5390	5390	5390	0
133	20250429	181300	5390	5390	5390	5390	5390	0
134	20250429	181200	5390	5390	5390	5390	5390	0
135	20250429	181100	5390	5390	5390	5390	5390	0
136	20250429	181000	5390	5390	5390	5390	5390	0
137	20250429	180900	5390	5390	5390	5390	5390	0
138	20250429	180800	5390	5390	5390	5390	5390	0
139	20250429	180700	5390	5390	5390	5390	5390	0
140	20250429	180600	5390	5390	5390	5390	5390	0
141	20250429	180500	5390	5390	5390	5390	5390	0
142	20250429	180400	5390	5390	5390	5390	5390	0
143	20250429	180300	5390	5390	5390	5390	5390	0
144	20250429	180200	5390	5390	5390	5390	5390	0
145	20250429	180100	5390	5390	5390	5390	5390	0
146	20250429	180000	5390	5390	5390	5390	5390	0
147	20250429	175900	5390	5390	5390	5390	5390	0
148	20250429	175800	5390	5390	5390	5390	5390	0
149	20250429	175700	5390	5390	5390	5390	5390	0
150	20250429	175600	5390	5390	5390	5390	5390	0
151	20250429	175500	5390	5390	5390	5390	5390	0
152	20250429	175400	5390	5390	5390	5390	5390	1
153	20250429	175300	5390	5390	5390	5390	5390	0
154	20250429	175200	5390	5390	5390	5390	5390	0
155	20250429	175100	5390	5390	5390	5390	5390	0
156	20250429	175000	5390	5390	5390	5390	5390	0
157	20250429	174900	5390	5390	5390	5390	5390	0
158	20250429	174800	5390	5390	5390	5390	5390	0
159	20250429	174700	5390	5390	5390	5390	5390	0
160	20250429	174600	5390	5390	5390	5390	5390	0
161	20250429	174500	5390	5390	5390	5390	5390	0
162	20250429	174400	5390	5390	5390	5390	5390	0
163	20250429	174300	5390	5390	5390	5390	5390	0
164	20250429	174200	5390	5390	5390	5390	5390	0
165	20250429	174100	5390	5390	5390	5390	5390	0
166	20250429	174000	5390	5390	5390	5390	5390	0
167	20250429	173900	5390	5390	5390	5390	5390	0
168	20250429	173800	5390	5390	5390	5390	5390	0
169	20250429	173700	5390	5390	5390	5390	5390	0
170	20250429	173600	5390	5390	5390	5390	5390	0
171	20250429	173500	5390	5390	5390	5390	5390	0
172	20250429	173400	5390	5390	5390	5390	5390	0
173	20250429	173300	5390	5390	5390	5390	5390	0
174	20250429	173200	5390	5390	5390	5390	5390	0
175	20250429	173100	5390	5390	5390	5390	5390	0
176	20250429	173000	5390	5390	5390	5390	5390	0
177	20250429	172900	5390	5390	5390	5390	5390	0
178	20250429	172800	5390	5390	5390	5390	5390	0
179	20250429	172700	5390	5390	5390	5390	5390	0
180	20250429	172600	5390	5390	5390	5390	5390	0
181	20250429	172500	5390	5390	5390	5390	5390	0
182	20250429	172400	5390	5390	5390	5390	5390	1
183	20250429	172300	5390	5390	5390	5390	5390	0
184	20250429	172200	5390	5390	5390	5390	5390	0
185	20250429	172100	5390	5390	5390	5390	5390	0
186	20250429	172000	5390	5390	5390	5390	5390	0
187	20250429	171900	5390	5390	5390	5390	5390	0
188	20250429	171800	5390	5390	5390	5390	5390	0
189	20250429	171700	5390	5390	5390	5390	5390	0
190	20250429	171600	5390	5390	5390	5390	5390	0
191	20250429	171500	5390	5390	5390	5390	5390	0
192	20250429	171400	5390	5390	5390	5390	5390	0
193	20250429	171300	5390	5390	5390	5390	5390	0
194	20250429	171200	5390	5390	5390	5390	5390	0
195	20250429	171100	5390	5390	5390	5390	5390	0
196	20250429	171000	5390	5390	5390	5390	5390	0
197	20250429	170900	5390	5390	5390	5390	5390	0
198	20250429	170800	5390	5390	5390	5390	5390	0
199	20250429	170700	5390	5390	5390	5390	5390	0
200	20250429	170600	5390	5390	5390	5390	5390	0
201	20250429	170500	5390	5390	5390	5390	5390	0
202	20250429	170400	5390	5390	5390	5390	5390	0
203	20250429	170300	5390	5390	5390	5390	5390	0
204	20250429	170200	5390	5390	5390	5390	5390	0
205	20250429	170100	5390	5390	5390	5390	5390	0
206	20250429	170000	5390	5390	5390	5390	5390	0
207	20250429	165900	5390	5390	5390	5390	5390	0
208	20250429	165800	5390	5390	5390	5390	5390	0
209	20250429	165700	5390	5390	5390	5390	5390	0
210	20250429	165600	5390	5390	5390	5390	5390	0
211	20250429	165500	5390	5390	5390	5390	5390	0
212	20250429	165400	5390	5390	5390	5390	5390	1
213	20250429	165300	5390	5390	5390	5390	5390	0
214	20250429	165200	5390	5390	5390	5390	5390	0
215	20250429	165100	5390	5390	5390	5390	5390	0
216	20250429	165000	5390	5390	5390	5390	5390	0
217	20250429	164900	5390	5390	5390	5390	5390	0
218	20250429	164800	5390	5390	5390	5390	5390	0
219	20250429	164700	5390	5390	5390	5390	5390	0
220	20250429	164600	5390	5390	5390	5390	5390	0
221	20250429	164500	5390	5390	5390	5390	5390	0
222	20250429	164400	5390	5390	5390	5390	5390	0
223	20250429	164300	5390	5390	5390	5390	5390	0
224	20250429	164200	5390	5390	5390	5390	5390	0
225	20250429	164100	5390	5390	5390	5390	5390	0
226	20250429	164000	5390	5390	5390	5390	5390	0
227	20250429	163900	5390	5390	5390	5390	5390	0
228	20250429	163800	5390	5390	5390	5390	5390	0
229	20250429	163700	5390	5390	5390	5390	5390	0
230	20250429	163600	5390	5390	5390	5390	5390	0
231	20250429	163500	5390	5390	5390	5390	5390	0
232	20250429	163400	5390	5390	5390	5390	5390	0
233	20250429	163300	5390	5390	5390	5390	5390	0
234	20250429	163200	5390	5390	5390	5390	5390	0
235	20250429	163100	5390	5390	5390	5390	5390	0
236	20250429	163000	5390	5390	5390	5390	5390	0
237	20250429	162900	5390	5390	5390	5390	5390	0
238	20250429	162800	5390	5390	5390	5390	5390	0
239	20250429	162700	5390	5390	5390	5390	5390	0
240	20250429	162600	5390	5390	5390	5390	5390	0
241	20250429	162500	5390	5390	5390	5390	5390	0
242	20250429	162400	5390	5390	5390	5390	5390	1
243	20250429	162300	5390	5390	5390	5390	5390	0
244	20250429	162200	5390	5390	5390	5390	5390	0
245	20250429	162100	5390	5390	5390	5390	5390	0
246	20250429	162000	5390	5390	5390	5390	5390	0
247	20250429	161900	5390	5390	5390	5390	5390	0
248	20250429	161800	5390	5390	5390	5390	5390	0
249	20250429	161700	5390	5390	5390	5390	5390	0
250	20250429	161600	5390	5390	5390	5390	5390	0
251	20250429	161500	5390	5390	5390	5390	5390	0
252	20250429	161400	5390	5390	5390	5390	5390	0
253	20250429	161300	5390	5390	5390	5390	5390	0
254	20250429	161200	5390	5390	5390	5390	5390	0
255	20250429	161100	5390	5390	5390	5390	5390	0
256	20250429	161000	5390	5390	5390	5390	5390	0
257	20250429	160900	5390	5390	5390	5390	5390	0
258	20250429	160800	5390	5390	5390	5390	5390	0
259	20250429	160700	5390	5390	5390	5390	5390	0
260	20250429	160600	5390	5390	5390	5390	5390	0
261	20250429	160500	5390	5390	5390	5390	5390	0
262	20250429	160400	5390	5390	5390	5390	5390	0
263	20250429	160300	5390	5390	5390	5390	5390	0
264	20250429	160200	5390	5390	5390	5390	5390	0
265	20250429	160100	5390	5390	5390	5390	5390	0
266	20250429	160000	5390	5390	5390	5390	5390	0
267	20250429	155900	5390	5390	5390	5390	5390	0
268	20250429	155800	5390	5390	5390	5390	5390	0
269	20250429	155700	5390	5390	5390	5390	5390	0
270	20250429	155600	5390	5390	5390	5390	5390	0
271	20250429	155500	5390	5390	5390	5390	5390	0
272	20250429	155400	5390	5390	5390	5390	5390	1
273	20250429	155300	5390	5390	5390	5390	5390	0
274	20250429	155200	5390	5390	5390	5390	5390	0
275	20250429	155100	5390	5390	5390	5390	5390	0
276	20250429	155000	5390	5390	5390	5390	5390	0
277	20250429	154900	5390	5390	5390	5390	5390	0
278	20250429	154800	5390	5390	5390	5390	5390	0
279	20250429	154700	5390	5390	5390	5390	5390	0
280	20250429	154600	5390	5390	5390	5390	5390	0
281	20250429	154500	5390	5390	5390	5390	5390	0
282	20250429	154400	5390	5390	5390	5390	5390	0
283	20250429	154300	5390	5390	5390	5390	5390	0
284	20250429	154200	5390	5390	5390	5390	5390	0
285	20250429	154100	5390	5390	5390	5390	5390	0
286	20250429	154000	5390	5390	5390	5390	5390	0
287	20250429	153900	5390	5390	5390	5390	5390	0
288	20250429	153800	5390	5390	5390	5390	5390	0
289	20250429	153700	5390	5390	5390	5390	5390	0
290	20250429	153600	5390	5390	5390	5390	5390	0
291	20250429	153500	5390	5390	5390	5390	5390	0
292	20250429	153400	5390	5390	5390	5390	5390	0
293	20250429	153300	5390	5390	5390	5390	5390	0
294	20250429	153200	5390	5390	5390	5390	5390	0
295	20250429	153100	5390	5390	5390	5390	5390	0
296	20250429	153000	5390	5390	5390	5390	5390	0
297	20250429	152900	5390	5390	5390	5390	5390	0
298	20250429	152800	5390	5390	5390	5390	5390	0
299	20250429	152700	5390	5390	5390	5390	5390	0
300	20250429	152600	5390	5390	5390	5390	5390	0
301	20250429	152500	5390	5390	5390	5390	5390	0
302	20250429	152400	5390	5390	5390	5390	5390	0
303	20250429	152300	5390	5390	5390	5390	5390	0
304	20250429	152200	5390	5390	5390	5390	5390	0
305	20250429	152100	5390	5390	5390	5390	5390	0
306	20250429	152000	5390	5390	5390	5390	5390	0
307	20250429	151900	5390	5390	5390	5390	5390	0
308	20250429	151800	5390	5390	5390	5390	5390	0
309	20250429	151700	5390	5390	5390	5390	5390	0
310	20250429	151600	5390	5390	5390	5390	5390	0
311	20250429	151500	5390	5390	5390	5390	5390	0
312	20250429	151400	5390	5390	5390	5390	5390	0
313	20250429	151300	5390	5390	5390	5390	5390	0
314	20250429	151200	5390	5390	5390	5390	5390	0
315	20250429	151100	5390	5390	5390	5390	5390	0
316	20250429	151000	5390	5390	5390	5390	5390	0
317	20250429	150900	5390	5390	5390	5390	5390	0
318	20250429	150800	5390	5390	5390	5390	5390	0
319	20250429	150700	5390	5390	5390	5390	5390	0
320	20250429	150600	5390	5390	5390	5390	5390	0
321	20250429	150500	5390	5390	5390	5390	5390	0
322	20250429	150400	5390	5390	5390	5390	5390	0
323	20250429	150300	5390	5390	5390	5390	5390	0
324	20250429	150200	5390	5390	5390	5390	5390	0
325	20250429	150100	5390	5390	5390	5390	5390	0
326	20250429	150000	5390	5390	5390	5390	5390	0
327	20250429	145900	5390	5390	5390	5390	5390	0
328	20250429	145800	5390	5390	5390	5390	5390	0
329	20250429	145700	5390	5390	5390	5390	5390	0
330	20250429	145600	5390	5390	5390	5390	5390	0
331	20250429	145500	5390	5390	5390	5390	5390	0
332	20250429	145400	5390	5390	5390	5390	5390	0
333	20250429	145300	5390	5390	5390	5390	5390	0
334	20250429	145200	5390	5390	5390	5390	5390	0
335	20250429	145100	5390	5390	5390	5390	5390	0
336	20250429	145000	5390	5390	5390	5390	5390	0
337	20250429	144900	5390	5390	5390	5390	5390	0
338	20250429	144800	5390	5390	5390	5390	5390	0
339	20250429	144700	5390	5390	5390	5390	5390	0
340	20250429	144600	5390	5390	5390	5390	5390	0
341	20250429	144500	5390	5390	5390	5390	5390	0
342	20250429	144400	5390	5390	5390	5390	5390	0
343	20250429	144300	5390	5390	5390	5390	5390	0
344	20250429	144200	5390	5390	5390	5390	5390	0
345	20250429	144100	5390	5390	5390	5390	5390	0
346	20250429	144000	5390	5390	5390	5390	5390	0
347	20250429	143900	5390	5390	5390	5390	5390	0
348	20250429	143800	5390	5390	5390	5390	5390	0
349	20250429	143700	5390	5390	5390	5390	5390	0
350	20250429	143600	5390	5390	5390	5390	5390	0
351	20250429	143500	5390	5390	5390	5390	5390	0
352	20250429	143400	5390	5390	5390	5390	5390	0
353	20250429	143300	5390	5390	5390	5390	5390	0
354	20250429	143200	5390	5390	5390	5390	5390	0
355	20250429	143100	5390	5390	5390	5390	5390	0
356	20250429	143000	5390	5390	5390	5390	5390	0
357	20250429	142900	5390	5390	5390	5390	5390	0
358	20250429	142800	5390	5390	5390	5390	5390	0
359	20250429	142700	5390	5390	5390	5390	5390	0
360	20250429	142600	5390	5390	5390	5390	5390	0
361	20250429	142500	5390	5390	5390	5390	5390	0
362	20250429	142400	5390	5390	5390	5390	5390	0
363	20250429	142300	5390	5390	5390	5390	5390	0
364	20250429	142200	5390	5390	5390	5390	5390	0
365	20250429	142100	5390	5390	5390	5390	5390	0
366	20250429	142000	5390	5390	5390	5390	5390	0
367	20250429	141900	5390	5390	5390	5390	5390	0
368	20250429	141800	5390	5390	5390	5390	5390	0
369	20250429	141700	5390	5390	5390	5390	5390	0
370	20250429	141600	5390	5390	5390	5390	5390	0
371	20250429	141500	5390	5390	5390	5390	5390	0
372	20250429	141400	5390	5390	5390	5390	5390	0
373	20250429	141300	5390	5390	5390	5390	5390	0
374	20250429	141200	5390	5390	5390	5390	5390	0
375	20250429	141100	5390	5390	5390	5390	5390	0
376	20250429	141000	5390	5390	5390	5390	5390	0
377	20250429	140900	5390	5390	5390	5390	5390	0
378	20250429	140800	5390	5390	5390	5390	5390	0
379	20250429	140700	5390	5390	5390	5390	5390	0
380	20250429	140600	5390	5390	5390	5390	5390	0
381	20250429	140500	5390	5390	5390	5390	5390	0
382	20250429	140400	5390	5390	5390	5390	5390	0
383	20250429	140300	5390	5390	5390	5390	5390	0
384	20250429	140200	5390	5390	5390	5390	5390	0
385	20250429	140100	5390	5390	5390	5390	5390	0
386	20250429	140000	5390	5390	5390	5390	5390	0
387	20250429	135900	5390	5390	5390	5390	5390	0
388	20250429	135800	5390	5390	5390	5390	5390	0
389	20250429	135700	5390	5390	5390	5390	5390	0
390	20250429	135600	5390	5390	5390	5390	5390	0
391	20250429	135500	5390	5390	5390	5390	5390	0
392	20250429	135400	5390	5390	5390	5390	5390	0
393	20250429	135300	5390	5390	5390	5390	5390	0
394	20250429	135200	5390	5390	5390	5390	5390	0
395	20250429	135100	5390	5390	5390	5390	5390	0
396	20250429	135000	5390	5390	5390	5390	5390	0
397	20250429	134900	5390	5390	5390	5390	5390	0
398	20250429	134800	5390	5390	5390	5390	5390	0
399	20250429	134700	5390	5390	5390	5390	5390	0
400	20250429	134600	5390	5390	5390	5390	5390	0
401	20250429	134500	5390	5390	5390	5390	5390	0
402	20250429	134400	5390	5390	5390	5390	5390	0
403	20250429	134300	5390	5390	5390	5390	5390	0
404	20250429	134200	5390	5390	5390	5390	5390	0
405	20250429	134100	5390	5390	5390	5390	5390	0
406	20250429	134000	5390	5390	5390	5390	5390	0
407	20250429	133900	5390	5390	5390	5390	5390	0
408	20250429	133800	5390	5390	5390	5390	5390	0
409	20250429	133700	5390	5390	5390	5390	5390	0
410	20250429	133600	5390	5390	5390	5390	5390	0
411	20250429	133500	5390	5390	5390	5390	5390	0
412	20250429	133400	5390	5390	5390	5390	5390	0
413	20250429	133300	5390	5390	5390	5390	5390	0
414	20250429	133200	5390	5390	5390	5390	5390	0
415	20250429	133100	5390	5390	5390	5390	5390	0
416	20250429	133000	5390	5390	5390	5390	5390	0
417	20250429	132900	5390	5390	5390	5390	5390	0
418	20250429	132800	5390	5390	5390	5390	5390	0
419	20250429	132700	5390	5390	5390	5390	5390	0
420	20250429	132600	5390	5390	5390	5390	5390	0
421	20250429	132500	5390	5390	5390	5390	5390	0
422	20250429	132400	5390	5390	5390	5390	5390	0
423	20250429	132300	5390	5390	5390	5390	5390	0
424	20250429	132200	5390	5390	5390	5390	5390	0
425	20250429	132100	5390	5390	5390	5390	5390	0
426	20250429	132000	5390	5390	5390	5390	5390	0
427	20250429	131900	5390	5390	5390	5390	5390	0
428	20250429	131800	5390	5390	5390	5390	5390	0
429	20250429	131700	5390	5390	5390	5390	5390	0
430	20250429	131600	5390	5390	5390	5390	5390	0
431	20250429	131500	5390	5390	5390	5390	5390	0
432	20250429	131400	5390	5390	5390	5390	5390	0
433	20250429	131300	5390	5390	5390	5390	5390	0
434	20250429	131200	5390	5390	5390	5390	5390	0
435	20250429	131100	5390	5390	5390	5390	5390	0
436	20250429	131000	5390	5390	5390	5390	5390	0
437	20250429	130900	5390	5390	5390	5390	5390	0
438	20250429	130800	5390	5390	5390	5390	5390	0
439	20250429	130700	5390	5390	5390	5390	5390	0
440	20250429	130600	5390	5390	5390	5390	5390	0
441	20250429	130500	5390	5390	5390	5390	5390	0
442	20250429	130400	5390	5390	5390	5390	5390	0
443	20250429	130300	5390	5390	5390	5390	5390	0
444	20250429	130200	5390	5390	5390	5390	5390	0
445	20250429	130100	5390	5390	5390	5390	5390	0
446	20250429	130000	5390	5390	5390	5390	5390	0
447	20250429	125900	5390	5390	5390	5390	5390	0
448	20250429	125800	5390	5390	5390	5390	5390	0
449	20250429	125700	5390	5390	5390	5390	5390	0
450	20250429	125600	5390	5390	5390	5390	5390	0
451	20250429	125500	5390	5390	5390	5390	5390	0
452	20250429	125400	5390	5390	5390	5390	5390	0
453	20250429	125300	5390	5390	5390	5390	5390	0
454	20250429	125200	5390	5390	5390	5390	5390	0
455	20250429	125100	5390	5390	5390	5390	5390	0
456	20250429	125000	5390	5390	5390	5390	5390	0
457	20250429	124900	5390	5390	5390	5390	5390	0
458	20250429	124800	5390	5390	5390	5390	5390	0
459	20250429	124700	5390	5390	5390	5390	5390	0
460	20250429	124600	5390	5390	5390	5390	5390	0
461	20250429	124500	5390	5390	5390	5390	5390	0
462	20250429	124400	5390	5390	5390	5390	5390	0
463	20250429	124300	5390	5390	5390	5390	5390	0
464	20250429	124200	5390	5390	5390	5390	5390	0
465	20250429	124100	5390	5390	5390	5390	5390	0
466	20250429	124000	5390	5390	5390	5390	5390	0
467	20250429	123900	5390	5390	5390	5390	5390	0
468	20250429	123800	5390	5390	5390	5390	5390	0
469	20250429	123700	5390	5390	5390	5390	5390	0
470	20250429	123600	5390	5390	5390	5390	5390	0
471	20250429	123500	5390	5390	5390	5390	5390	0
472	20250429	123400	5390	5390	5390	5390	5390	0
473	20250429	123300	5390	5390	5390	5390	5390	0
474	20250429	123200	5390	5390	5390	5390	5390	0
475	20250429	123100	5390	5390	5390	5390	5390	0
476	20250429	123000	5390	5390	5390	5390	5390	0
477	20250429	122900	5390	5390	5390	5390	5390	0
478	20250429	122800	5390	5390	5390	5390	5390	0
479	20250429	122700	5390	5390	5390	5390	5390	0
480	20250429	122600	5390	5390	5390	5390	5390	0
481	20250429	122500	5390	5390	5390	5390	5390	0
482	20250429	122400	5390	5390	5390	5390	5390	0
483	20250429	122300	5390	5390	5390	5390	5390	0
484	20250429	122200	5390	5390	5390	5390	5390	0
485	20250429	122100	5390	5390	5390	5390	5390	0
486	20250429	122000	5390	5390	5390	5390	5390	0
487	20250429	121900	5390	5390	5390	5390	5390	0
488	20250429	121800	5390	5390	5390	5390	5390	0
489	20250429	121700	5390	5390	5390	5390	5390	0
490	20250429	121600	5390	5390	5390	5390	5390	0
491	20250429	121500	5390	5390	5390	5390	5390	0
492	20250429	121400	5390	5390	5390	5390	5390	0
493	20250429	121300	5390	5390	5390	5390	5390	0
494	20250429	121200	5390	5390	5390	5390	5390	0
495	20250429	121100	5390	5390	5390	5390	5390	0
496	20250429	121000	5390	5390	5390	5390	5390	0
497	20250429	120900	5390	5390	5390	5390	5390	0
498	20250429	120800	5390	5390	5390	5390	5390	0
499	20250429	120700	5390	5390	5390	5390	5390	0
500	20250429	120600	5390	5390	5390	5390	5390	0
501	20250429	120500	5390	5390	5390	5390	5390	0
502	20250429	120400	5390	5390	5390	5390	5390	0
503	20250429	120300	5390	5390	5390	5390	5390	0
504	20250429	120200	5390	5390	5390	5390	5390	0
505	20250429	120100	5390	5390	5390	5390	5390	0
506	20250429	120000	5390	5390	5390	5390	5390	0
507	20250429	115900	5390	5390	5390	5390	5390	0
508	20250429	115800	5390	5390	5390	5390	5390	0
509	20250429	115700	5390	5390	5390	5390	5390	0
510	20250429	115600	5390	5390	5390	5390	5390	0
511	20250429	115500	5390	5390	5390	5390	5390	0
512	20250429	115400	5390	5390	5390	5390	5390	0
513	20250429	115300	5390	5390	5390	5390	5390	0
514	20250429	115200	5390	5390	5390	5390	5390	0
515	20250429	115100	5390	5390	5390	5390	5390	0
516	20250429	115000	5390	5390	5390	5390	5390	0
517	20250429	114900	5390	5390	5390	5390	5390	0
518	20250429	114800	5390	5390	5390	5390	5390	0
519	20250429	114700	5390	5390	5390	5390	5390	0
520	20250429	114600	5390	5390	5390	5390	5390	0
521	20250429	114500	5390	5390	5390	5390	5390	0
522	20250429	114400	5390	5390	5390	5390	5390	0
523	20250429	114300	5390	5390	5390	5390	5390	0
524	20250429	114200	5390	5390	5390	5390	5390	0
525	20250429	114100	5390	5390	5390	5390	5390	0
526	20250429	114000	5390	5390	5390	5390	5390	0
527	20250429	113900	5390	5390	5390	5390	5390	0
528	20250429	113800	5390	5390	5390	5390	5390	0
529	20250429	113700	5390	5390	5390	5390	5390	0
530	20250429	113600	5390	5390	5390	5390	5390	0
531	20250429	113500	5390	5390	5390	5390	5390	0
532	20250429	113400	5390	5390	5390	5390	5390	0
533	20250429	113300	5390	5390	5390	5390	5390	0
534	20250429	113200	5390	5390	5390	5390	5390	0
535	20250429	113100	5390	5390	5390	5390	5390	0
536	20250429	113000	5390	5390	5390	5390	5390	0
537	20250429	112900	5390	5390	5390	5390	5390	0
538	20250429	112800	5390	5390	5390	5390	5390	0
539	20250429	112700	5390	5390	5390	5390	5390	0
540	20250429	112600	5390	5390	5390	5390	5390	0
541	20250429	112500	5390	5390	5390	5390	5390	0
542	20250429	112400	5390	5390	5390	5390	5390	0
543	20250429	112300	5390	5390	5390	5390	5390	0
544	20250429	112200	5390	5390	5390	5390	5390	0
545	20250429	112100	5390	5390	5390	5390	5390	0
546	20250429	112000	5390	5390	5390	5390	5390	0
547	20250429	111900	5390	5390	5390	5390	5390	0
548	20250429	111800	5390	5390	5390	5390	5390	0
549	20250429	111700	5390	5390	5390	5390	5390	0
550	20250429	111600	5390	5390	5390	5390	5390	0
551	20250429	111500	5390	5390	5390	5390	5390	0
552	20250429	111400	5390	5390	5390	5390	5390	0
553	20250429	111300	5390	5390	5390	5390	5390	0
554	20250429	111200	5390	5390	5390	5390	5390	0
555	20250429	111100	5390	5390	5390	5390	5390	0
556	20250429	111000	5390	5390	5390	5390	5390	0
557	20250429	110900	5390	5390	5390	5390	5390	0
558	20250429	110800	5390	5390	5390	5390	5390	0
559	20250429	110700	5390	5390	5390	5390	5390	0
560	20250429	110600	5390	5390	5390	5390	5390	0
561	20250429	110500	5390	5390	5390	5390	5390	0
562	20250429	110400	5390	5390	5390	5390	5390	0
563	20250429	110300	5390	5390	5390	5390	5390	0
564	20250429	110200	5390	5390	5390	5390	5390	0
565	20250429	110100	5390	5390	5390	5390	5390	0
566	20250429	110000	5390	5390	5390	5390	5390	0
567	20250429	105900	5390	5390	5390	5390	5390	0
568	20250429	105800	5390	5390	5390	5390	5390	0
569	20250429	105700	5390	5390	5390	5390	5390	0
570	20250429	105600	5390	5390	5390	5390	5390	0
571	20250429	105500	5390	5390	5390	5390	5390	0
572	20250429	105400	5390	5390	5390	5390	5390	0
573	20250429	105300	5390	5390	5390	5390	5390	0
574	20250429	105200	5390	5390	5390	5390	5390	0
575	20250429	105100	5390	5390	5390	5390	5390	0
576	20250429	105000	5390	5390	5390	5390	5390	0
577	20250429	104900	5390	5390	5390	5390	5390	0
578	20250429	104800	5390	5390	5390	5390	5390	0
579	20250429	104700	5390	5390	5390	5390	5390	0
580	20250429	104600	5390	5390	5390	5390	5390	0
581	20250429	104500	5390	5390	5390	5390	5390	0
582	20250429	104400	5390	5390	5390	5390	5390	0
583	20250429	104300	5390	5390	5390	5390	5390	0
584	20250429	104200	5390	5390	5390	5390	5390	0
585	20250429	104100	5390	5390	5390	5390	5390	0
586	20250429	104000	5390	5390	5390	5390	5390	0
587	20250429	103900	5390	5390	5390	5390	5390	0
588	20250429	103800	5390	5390	5390	5390	5390	0
589	20250429	103700	5390	5390	5390	5390	5390	0
590	20250429	103600	5390	5390	5390	5390	5390	0
591	20250429	103500	5390	5390	5390	5390	5390	0
592	20250429	103400	5390	5390	5390	5390	5390	0
593	20250429	103300	5390	5390	5390	5390	5390	0
594	20250429	103200	5390	5390	5390	5390	5390	0
595	20250429	103100	5390	5390	5390	5390	5390	0
596	20250429	103000	5390	5390	5390	5390	5390	0
597	20250429	102900	5390	5390	5390	5390	5390	0
598	20250429	102800	5390	5390	5390	5390	5390	0
599	20250429	102700	5390	5390	5390	5390	5390	0
600	20250429	102600	5390	5390	5390	5390	5390	0
601	20250429	102500	5390	5390	5390	5390	5390	0
602	20250429	102400	5390	5390	5390	5390	5390	0
603	20250429	102300	5390	5390	5390	5390	5390	0
604	20250429	102200	5390	5390	5390	5390	5390	0
605	20250429	102100	5390	5390	5390	5390	5390	0
606	20250429	102000	5390	5390	5390	5390	5390	0
607	20250429	101900	5390	5390	5390	5390	5390	0
608	20250429	101800	5390	5390	5390	5390	5390	0
609	20250429	101700	5390	5390	5390	5390	5390	0
610	20250429	101600	5390	5390	5390	5390	5390	0
611	20250429	101500	5390	5390	5390	5390	5390	0
612	20250429	101400	5390	5390	5390	5390	5390	0
613	20250429	101300	5390	5390	5390	5390	5390	0
614	20250429	101200	5390	5390	5390	5390	5390	0
615	20250429	101100	5390	5390	5390	5390	5390	0
616	20250429	101000	5390	5390	5390	5390	5390	0
617	20250429	100900	5390	5390	5390	5390	5390	0
618	20250429	100800	5390	5390	5390	5390	5390	0
619	20250429	100700	5390	5390	5390	5390	5390	0
620	20250429	100600	5390	5390	5390	5390	5390	0
621	20250429	100500	5390	5390	5390	5390	5390	0
622	20250429	100400	5390	5390	5390	5390	5390	0
623	20250429	100300	5390	5390	5390	5390	5390	0
624	20250429	100200	5390	5390	5390	5390	5390	0
625	20250429	100100	5390	5390	5390	5390	5390	0
626	20250429	100000	5390	5390	5390	5390	5390	0
627	20250429	095900	5390	5390	5390	5390	5390	0
628	20250429	095800	5390	5390	5390	5390	5390	0
629	20250429	095700	5390	5390	5390	5390	5390	0
630	20250429	095600	5390	5390	5390	5390	5390	0
631	20250429	095500	5390	5390	5390	5390	5390	0
632	20250429	095400	5390	5390	5390	5390	5390	0
633	20250429	095300	5390	5390	5390	5390	5390	0
634	20250429	095200	5390	5390	5390	5390	5390	0
635	20250429	095100	5390	5390	5390	5390	5390	0
636	20250429	095000	5390	5390	5390	5390	5390	0
637	20250429	094900	5390	5390	5390	5390	5390	0
638	20250429	094800	5390	5390	5390	5390	5390	0
639	20250429	094700	5390	5390	5390	5390	5390	0
640	20250429	094600	5390	5390	5390	5390	5390	0
641	20250429	094500	5390	5390	5390	5390	5390	0
642	20250429	094400	5390	5390	5390	5390	5390	0
643	20250429	094300	5390	5390	5390	5390	5390	0
644	20250429	094200	5390	5390	5390	5390	5390	0
645	20250429	094100	5390	5390	5390	5390	5390	0
646	20250429	094000	5390	5390	5390	5390	5390	0
647	20250429	093900	5390	5390	5390	5390	5390	0
648	20250429	093800	5390	5390	5390	5390	5390	0
649	20250429	093700	5390	5390	5390	5390	5390	0
650	20250429	093600	5390	5390	5390	5390	5390	0
651	20250429	093500	5390	5390	5390	5390	5390	0
652	20250429	093400	5390	5390	5390	5390	5390	0
653	20250429	093300	5390	5390	5390	5390	5390	0
654	20250429	093200	5390	5390	5390	5390	5390	0
655	20250429	093100	5390	5390	5390	5390	5390	0
656	20250429	093000	5390	5390	5390	5390	5390	0
657	20250429	092900	5390	5390	5390	5390	5390	0
658	20250429	092800	5390	5390	5390	5390	5390	0
659	20250429	092700	5390	5390	5390	5390	5390	0
660	20250429	092600	5390	5390	5390	5390	5390	0
661	20250429	092500	5390	5390	5390	5390	5390	0
662	20250429	092400	5390	5390	5390	5390	5390	0
663	20250429	092300	5390	5390	5390	5390	5390	0
664	20250429	092200	5390	5390	5390	5390	5390	0
665	20250429	092100	5390	5390	5390	5390	5390	0
666	20250429	092000	5390	5390	5390	5390	5390	0
667	20250429	091900	5390	5390	5390	5390	5390	0
668	20250429	091800	5390	5390	5390	5390	5390	0
669	20250429	091700	5390	5390	5390	5390	5390	0
670	20250429	091600	5390	5390	5390	5390	5390	0
671	20250429	091500	5390	5390	5390	5390	5390	0
672	20250429	091400	5390	5390	5390	5390	5390	0
673	20250429	091300	5390	5390	5390	5390	5390	0
674	20250429	091200	5390	5390	5390	5390	5390	0
675	20250429	091100	5390	5390	5390	5390	5390	0
676	20250429	091000	5390	5390	5390	5390	5390	0
677	20250429	090900	5390	5390	5390	5390	5390	0
678	20250429	090800	5390	5390	5390	5390	5390	0
679	20250429	090700	5390	5390	5390	5390	5390	0
680	20250429	090600	5390	5390	5390	5390	5390	0
681	20250429	090500	5390	5390	5390	5390	5390	0
682	20250429	090400	5390	5390	5390	5390	5390	0
683	20250429	090300	5390	5390	5390	5390	5390	0
684	20250429	090200	5390	5390	5390	5390	5390	0
685	20250429	090100	5390	5390	5390	5390	5390	0
686	20250429	090000	5390	5390	5390	5390	5390	1