KissMeData/208850/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203900	446900	5320	5320	5320	5320	21
3	20240429	203800	446900	5320	5320	5320	5320	0
4	20240429	203700	446900	5320	5320	5320	5320	0
5	20240429	203600	446900	5320	5320	5320	5320	0
6	20240429	203500	446900	5320	5320	5320	5320	0
7	20240429	203400	446900	5320	5320	5320	5320	0
8	20240429	203300	446900	5320	5320	5320	5320	0
9	20240429	203200	446900	5320	5320	5320	5320	0
10	20240429	203100	446900	5320	5320	5320	5320	0
11	20240429	203000	446900	5320	5320	5320	5320	0
12	20240429	202900	446900	5320	5320	5320	5320	0
13	20240429	202800	446900	5320	5320	5320	5320	0
14	20240429	202700	446900	5320	5320	5320	5320	0
15	20240429	202600	446900	5320	5320	5320	5320	0
16	20240429	202500	446900	5320	5320	5320	5320	0
17	20240429	202400	446900	5320	5320	5320	5320	0
18	20240429	202300	446900	5320	5320	5320	5320	0
19	20240429	202200	446900	5320	5320	5320	5320	0
20	20240429	202100	446900	5320	5320	5320	5320	0
21	20240429	202000	446900	5320	5320	5320	5320	0
22	20240429	201900	446900	5320	5320	5320	5320	0
23	20240429	201800	446900	5320	5320	5320	5320	0
24	20240429	201700	446900	5320	5320	5320	5320	0
25	20240429	201600	446900	5320	5320	5320	5320	0
26	20240429	201500	446900	5320	5320	5320	5320	0
27	20240429	201400	446900	5320	5320	5320	5320	0
28	20240429	201300	446900	5320	5320	5320	5320	0
29	20240429	201200	446900	5320	5320	5320	5320	0
30	20240429	201100	446900	5320	5320	5320	5320	0
31	20240429	201000	446900	5320	5320	5320	5320	0
32	20240429	200900	446900	5320	5320	5320	5320	21
33	20240429	200800	446900	5320	5320	5320	5320	0
34	20240429	200700	446900	5320	5320	5320	5320	0
35	20240429	200600	446900	5320	5320	5320	5320	0
36	20240429	200500	446900	5320	5320	5320	5320	0
37	20240429	200400	446900	5320	5320	5320	5320	0
38	20240429	200300	446900	5320	5320	5320	5320	0
39	20240429	200200	446900	5320	5320	5320	5320	0
40	20240429	200100	446900	5320	5320	5320	5320	0
41	20240429	200000	446900	5320	5320	5320	5320	0
42	20240429	195900	446900	5320	5320	5320	5320	0
43	20240429	195800	446900	5320	5320	5320	5320	0
44	20240429	195700	446900	5320	5320	5320	5320	0
45	20240429	195600	446900	5320	5320	5320	5320	0
46	20240429	195500	446900	5320	5320	5320	5320	0
47	20240429	195400	446900	5320	5320	5320	5320	0
48	20240429	195300	446900	5320	5320	5320	5320	0
49	20240429	195200	446900	5320	5320	5320	5320	0
50	20240429	195100	446900	5320	5320	5320	5320	0
51	20240429	195000	446900	5320	5320	5320	5320	0
52	20240429	194900	446900	5320	5320	5320	5320	0
53	20240429	194800	446900	5320	5320	5320	5320	0
54	20240429	194700	446900	5320	5320	5320	5320	0
55	20240429	194600	446900	5320	5320	5320	5320	0
56	20240429	194500	446900	5320	5320	5320	5320	0
57	20240429	194400	446900	5320	5320	5320	5320	0
58	20240429	194300	446900	5320	5320	5320	5320	0
59	20240429	194200	446900	5320	5320	5320	5320	0
60	20240429	194100	446900	5320	5320	5320	5320	0
61	20240429	194000	446900	5320	5320	5320	5320	0
62	20240429	193900	446900	5320	5320	5320	5320	21
63	20240429	193800	446900	5320	5320	5320	5320	0
64	20240429	193700	446900	5320	5320	5320	5320	0
65	20240429	193600	446900	5320	5320	5320	5320	0
66	20240429	193500	446900	5320	5320	5320	5320	0
67	20240429	193400	446900	5320	5320	5320	5320	0
68	20240429	193300	446900	5320	5320	5320	5320	0
69	20240429	193200	446900	5320	5320	5320	5320	0
70	20240429	193100	446900	5320	5320	5320	5320	0
71	20240429	193000	446900	5320	5320	5320	5320	0
72	20240429	192900	446900	5320	5320	5320	5320	0
73	20240429	192800	446900	5320	5320	5320	5320	0
74	20240429	192700	446900	5320	5320	5320	5320	0
75	20240429	192600	446900	5320	5320	5320	5320	0
76	20240429	192500	446900	5320	5320	5320	5320	0
77	20240429	192400	446900	5320	5320	5320	5320	0
78	20240429	192300	446900	5320	5320	5320	5320	0
79	20240429	192200	446900	5320	5320	5320	5320	0
80	20240429	192100	446900	5320	5320	5320	5320	0
81	20240429	192000	446900	5320	5320	5320	5320	0
82	20240429	191900	446900	5320	5320	5320	5320	0
83	20240429	191800	446900	5320	5320	5320	5320	0
84	20240429	191700	446900	5320	5320	5320	5320	0
85	20240429	191600	446900	5320	5320	5320	5320	0
86	20240429	191500	446900	5320	5320	5320	5320	0
87	20240429	191400	446900	5320	5320	5320	5320	0
88	20240429	191300	446900	5320	5320	5320	5320	0
89	20240429	191200	446900	5320	5320	5320	5320	0
90	20240429	191100	446900	5320	5320	5320	5320	0
91	20240429	191000	446900	5320	5320	5320	5320	0
92	20240429	190900	446900	5320	5320	5320	5320	21
93	20240429	190800	446900	5320	5320	5320	5320	0
94	20240429	190700	446900	5320	5320	5320	5320	0
95	20240429	190600	446900	5320	5320	5320	5320	0
96	20240429	190500	446900	5320	5320	5320	5320	0
97	20240429	190400	446900	5320	5320	5320	5320	0
98	20240429	190300	446900	5320	5320	5320	5320	0
99	20240429	190200	446900	5320	5320	5320	5320	0
100	20240429	190100	446900	5320	5320	5320	5320	0
101	20240429	190000	446900	5320	5320	5320	5320	0
102	20240429	185900	446900	5320	5320	5320	5320	0
103	20240429	185800	446900	5320	5320	5320	5320	0
104	20240429	185700	446900	5320	5320	5320	5320	0
105	20240429	185600	446900	5320	5320	5320	5320	0
106	20240429	185500	446900	5320	5320	5320	5320	0
107	20240429	185400	446900	5320	5320	5320	5320	0
108	20240429	185300	446900	5320	5320	5320	5320	0
109	20240429	185200	446900	5320	5320	5320	5320	0
110	20240429	185100	446900	5320	5320	5320	5320	0
111	20240429	185000	446900	5320	5320	5320	5320	0
112	20240429	184900	446900	5320	5320	5320	5320	0
113	20240429	184800	446900	5320	5320	5320	5320	0
114	20240429	184700	446900	5320	5320	5320	5320	0
115	20240429	184600	446900	5320	5320	5320	5320	0
116	20240429	184500	446900	5320	5320	5320	5320	0
117	20240429	184400	446900	5320	5320	5320	5320	0
118	20240429	184300	446900	5320	5320	5320	5320	0
119	20240429	184200	446900	5320	5320	5320	5320	0
120	20240429	184100	446900	5320	5320	5320	5320	0
121	20240429	184000	446900	5320	5320	5320	5320	0
122	20240429	183900	446900	5320	5320	5320	5320	21
123	20240429	183800	446900	5320	5320	5320	5320	0
124	20240429	183700	446900	5320	5320	5320	5320	0
125	20240429	183600	446900	5320	5320	5320	5320	0
126	20240429	183500	446900	5320	5320	5320	5320	0
127	20240429	183400	446900	5320	5320	5320	5320	0
128	20240429	183300	446900	5320	5320	5320	5320	0
129	20240429	183200	446900	5320	5320	5320	5320	0
130	20240429	183100	446900	5320	5320	5320	5320	0
131	20240429	183000	446900	5320	5320	5320	5320	0
132	20240429	182900	446900	5320	5320	5320	5320	0
133	20240429	182800	446900	5320	5320	5320	5320	0
134	20240429	182700	446900	5320	5320	5320	5320	0
135	20240429	182600	446900	5320	5320	5320	5320	0
136	20240429	182500	446900	5320	5320	5320	5320	0
137	20240429	182400	446900	5320	5320	5320	5320	0
138	20240429	182300	446900	5320	5320	5320	5320	0
139	20240429	182200	446900	5320	5320	5320	5320	0
140	20240429	182100	446900	5320	5320	5320	5320	0
141	20240429	182000	446900	5320	5320	5320	5320	0
142	20240429	181900	446900	5320	5320	5320	5320	0
143	20240429	181800	446900	5320	5320	5320	5320	0
144	20240429	181700	446900	5320	5320	5320	5320	0
145	20240429	181600	446900	5320	5320	5320	5320	0
146	20240429	181500	446900	5320	5320	5320	5320	0
147	20240429	181400	446900	5320	5320	5320	5320	0
148	20240429	181300	446900	5320	5320	5320	5320	0
149	20240429	181200	446900	5320	5320	5320	5320	0
150	20240429	181100	446900	5320	5320	5320	5320	0
151	20240429	181000	446900	5320	5320	5320	5320	0
152	20240429	180900	446900	5320	5320	5320	5320	21
153	20240429	180800	446900	5320	5320	5320	5320	0
154	20240429	180700	446900	5320	5320	5320	5320	0
155	20240429	180600	446900	5320	5320	5320	5320	0
156	20240429	180500	446900	5320	5320	5320	5320	0
157	20240429	180400	446900	5320	5320	5320	5320	0
158	20240429	180300	446900	5320	5320	5320	5320	0
159	20240429	180200	446900	5320	5320	5320	5320	0
160	20240429	180100	446900	5320	5320	5320	5320	0
161	20240429	180000	446900	5320	5320	5320	5320	0
162	20240429	175900	446900	5320	5320	5320	5320	0
163	20240429	175800	446900	5320	5320	5320	5320	0
164	20240429	175700	446900	5320	5320	5320	5320	0
165	20240429	175600	446900	5320	5320	5320	5320	0
166	20240429	175500	446900	5320	5320	5320	5320	0
167	20240429	175400	446900	5320	5320	5320	5320	0
168	20240429	175300	446900	5320	5320	5320	5320	0
169	20240429	175200	446900	5320	5320	5320	5320	0
170	20240429	175100	446900	5320	5320	5320	5320	0
171	20240429	175000	446900	5320	5320	5320	5320	0
172	20240429	174900	446900	5320	5320	5320	5320	0
173	20240429	174800	446900	5320	5320	5320	5320	0
174	20240429	174700	446900	5320	5320	5320	5320	0
175	20240429	174600	446900	5320	5320	5320	5320	0
176	20240429	174500	446900	5320	5320	5320	5320	0
177	20240429	174400	446900	5320	5320	5320	5320	0
178	20240429	174300	446900	5320	5320	5320	5320	0
179	20240429	174200	446900	5320	5320	5320	5320	0
180	20240429	174100	446900	5320	5320	5320	5320	0
181	20240429	174000	446900	5320	5320	5320	5320	0
182	20240429	173900	446900	5320	5320	5320	5320	21
183	20240429	173800	446900	5320	5320	5320	5320	0
184	20240429	173700	446900	5320	5320	5320	5320	0
185	20240429	173600	446900	5320	5320	5320	5320	0
186	20240429	173500	446900	5320	5320	5320	5320	0
187	20240429	173400	446900	5320	5320	5320	5320	0
188	20240429	173300	446900	5320	5320	5320	5320	0
189	20240429	173200	446900	5320	5320	5320	5320	0
190	20240429	173100	446900	5320	5320	5320	5320	0
191	20240429	173000	446900	5320	5320	5320	5320	0
192	20240429	172900	446900	5320	5320	5320	5320	0
193	20240429	172800	446900	5320	5320	5320	5320	0
194	20240429	172700	446900	5320	5320	5320	5320	0
195	20240429	172600	446900	5320	5320	5320	5320	0
196	20240429	172500	446900	5320	5320	5320	5320	0
197	20240429	172400	446900	5320	5320	5320	5320	0
198	20240429	172300	446900	5320	5320	5320	5320	0
199	20240429	172200	446900	5320	5320	5320	5320	0
200	20240429	172100	446900	5320	5320	5320	5320	0
201	20240429	172000	446900	5320	5320	5320	5320	0
202	20240429	171900	446900	5320	5320	5320	5320	0
203	20240429	171800	446900	5320	5320	5320	5320	0
204	20240429	171700	446900	5320	5320	5320	5320	0
205	20240429	171600	446900	5320	5320	5320	5320	0
206	20240429	171500	446900	5320	5320	5320	5320	0
207	20240429	171400	446900	5320	5320	5320	5320	0
208	20240429	171300	446900	5320	5320	5320	5320	0
209	20240429	171200	446900	5320	5320	5320	5320	0
210	20240429	171100	446900	5320	5320	5320	5320	0
211	20240429	171000	446900	5320	5320	5320	5320	0
212	20240429	170900	446900	5320	5320	5320	5320	21
213	20240429	170800	446900	5320	5320	5320	5320	0
214	20240429	170700	446900	5320	5320	5320	5320	0
215	20240429	170600	446900	5320	5320	5320	5320	0
216	20240429	170500	446900	5320	5320	5320	5320	0
217	20240429	170400	446900	5320	5320	5320	5320	0
218	20240429	170300	446900	5320	5320	5320	5320	0
219	20240429	170200	446900	5320	5320	5320	5320	0
220	20240429	170100	446900	5320	5320	5320	5320	0
221	20240429	170000	446900	5320	5320	5320	5320	0
222	20240429	165900	446900	5320	5320	5320	5320	0
223	20240429	165800	446900	5320	5320	5320	5320	0
224	20240429	165700	446900	5320	5320	5320	5320	0
225	20240429	165600	446900	5320	5320	5320	5320	0
226	20240429	165500	446900	5320	5320	5320	5320	0
227	20240429	165400	446900	5320	5320	5320	5320	0
228	20240429	165300	446900	5320	5320	5320	5320	0
229	20240429	165200	446900	5320	5320	5320	5320	0
230	20240429	165100	446900	5320	5320	5320	5320	0
231	20240429	165000	446900	5320	5320	5320	5320	0
232	20240429	164900	446900	5320	5320	5320	5320	0
233	20240429	164800	446900	5320	5320	5320	5320	0
234	20240429	164700	446900	5320	5320	5320	5320	0
235	20240429	164600	446900	5320	5320	5320	5320	0
236	20240429	164500	446900	5320	5320	5320	5320	0
237	20240429	164400	446900	5320	5320	5320	5320	0
238	20240429	164300	446900	5320	5320	5320	5320	0
239	20240429	164200	446900	5320	5320	5320	5320	0
240	20240429	164100	446900	5320	5320	5320	5320	0
241	20240429	164000	446900	5320	5320	5320	5320	0
242	20240429	163900	446900	5320	5320	5320	5320	21
243	20240429	163800	446900	5320	5320	5320	5320	0
244	20240429	163700	446900	5320	5320	5320	5320	0
245	20240429	163600	446900	5320	5320	5320	5320	0
246	20240429	163500	446900	5320	5320	5320	5320	0
247	20240429	163400	446900	5320	5320	5320	5320	0
248	20240429	163300	446900	5320	5320	5320	5320	0
249	20240429	163200	446900	5320	5320	5320	5320	0
250	20240429	163100	446900	5320	5320	5320	5320	0
251	20240429	163000	446900	5320	5320	5320	5320	0
252	20240429	162900	446900	5320	5320	5320	5320	0
253	20240429	162800	446900	5320	5320	5320	5320	0
254	20240429	162700	446900	5320	5320	5320	5320	0
255	20240429	162600	446900	5320	5320	5320	5320	0
256	20240429	162500	446900	5320	5320	5320	5320	0
257	20240429	162400	446900	5320	5320	5320	5320	0
258	20240429	162300	446900	5320	5320	5320	5320	0
259	20240429	162200	446900	5320	5320	5320	5320	0
260	20240429	162100	446900	5320	5320	5320	5320	0
261	20240429	162000	446900	5320	5320	5320	5320	0
262	20240429	161900	446900	5320	5320	5320	5320	0
263	20240429	161800	446900	5320	5320	5320	5320	0
264	20240429	161700	446900	5320	5320	5320	5320	0
265	20240429	161600	446900	5320	5320	5320	5320	0
266	20240429	161500	446900	5320	5320	5320	5320	0
267	20240429	161400	446900	5320	5320	5320	5320	0
268	20240429	161300	446900	5320	5320	5320	5320	0
269	20240429	161200	446900	5320	5320	5320	5320	0
270	20240429	161100	446900	5320	5320	5320	5320	0
271	20240429	161000	446900	5320	5320	5320	5320	0
272	20240429	160900	446900	5320	5320	5320	5320	21
273	20240429	160800	446900	5320	5320	5320	5320	0
274	20240429	160700	446900	5320	5320	5320	5320	0
275	20240429	160600	446900	5320	5320	5320	5320	0
276	20240429	160500	446900	5320	5320	5320	5320	0
277	20240429	160400	446900	5320	5320	5320	5320	0
278	20240429	160300	446900	5320	5320	5320	5320	0
279	20240429	160200	446900	5320	5320	5320	5320	0
280	20240429	160100	446900	5320	5320	5320	5320	0
281	20240429	160000	446900	5320	5320	5320	5320	0
282	20240429	155900	446900	5320	5320	5320	5320	0
283	20240429	155800	446900	5320	5320	5320	5320	0
284	20240429	155700	446900	5320	5320	5320	5320	0
285	20240429	155600	446900	5320	5320	5320	5320	0
286	20240429	155500	446900	5320	5320	5320	5320	0
287	20240429	155400	446900	5320	5320	5320	5320	0
288	20240429	155300	446900	5320	5320	5320	5320	0
289	20240429	155200	446900	5320	5320	5320	5320	0
290	20240429	155100	446900	5320	5320	5320	5320	0
291	20240429	155000	446900	5320	5320	5320	5320	0
292	20240429	154900	446900	5320	5320	5320	5320	0
293	20240429	154800	446900	5320	5320	5320	5320	0
294	20240429	154700	446900	5320	5320	5320	5320	0
295	20240429	154600	446900	5320	5320	5320	5320	0
296	20240429	154500	446900	5320	5320	5320	5320	0
297	20240429	154400	446900	5320	5320	5320	5320	0
298	20240429	154300	446900	5320	5320	5320	5320	0
299	20240429	154200	446900	5320	5320	5320	5320	0
300	20240429	154100	446900	5320	5320	5320	5320	0
301	20240429	154000	446900	5320	5320	5320	5320	0
302	20240429	153900	446900	5320	5320	5320	5320	21
303	20240429	153800	446900	5320	5320	5320	5320	0
304	20240429	153700	446900	5320	5320	5320	5320	0
305	20240429	153600	446900	5320	5320	5320	5320	0
306	20240429	153500	446900	5320	5320	5320	5320	0
307	20240429	153400	446900	5320	5320	5320	5320	0
308	20240429	153300	446900	5320	5320	5320	5320	0
309	20240429	153200	446900	5320	5320	5320	5320	0
310	20240429	153100	446900	5320	5320	5320	5320	0
311	20240429	153000	446900	5320	5320	5320	5320	0
312	20240429	152900	446900	5320	5320	5320	5320	0
313	20240429	152800	446900	5320	5320	5320	5320	0
314	20240429	152700	446900	5320	5320	5320	5320	0
315	20240429	152600	446900	5320	5320	5320	5320	0
316	20240429	152500	446900	5320	5320	5320	5320	0
317	20240429	152400	446900	5320	5320	5320	5320	0
318	20240429	152300	446900	5320	5320	5320	5320	0
319	20240429	152200	446900	5320	5320	5320	5320	0
320	20240429	152100	446900	5320	5320	5320	5320	0
321	20240429	152000	446900	5320	5320	5320	5320	0
322	20240429	151900	446900	5320	5320	5320	5320	0
323	20240429	151800	446900	5320	5320	5320	5320	0
324	20240429	151700	446900	5320	5320	5320	5320	0
325	20240429	151600	446900	5320	5320	5320	5320	0
326	20240429	151500	446900	5320	5320	5320	5320	0
327	20240429	151400	446900	5320	5320	5320	5320	0
328	20240429	151300	446900	5320	5320	5320	5320	0
329	20240429	151200	446900	5320	5320	5320	5320	0
330	20240429	151100	446900	5320	5320	5320	5320	0
331	20240429	151000	446900	5320	5320	5320	5320	0
332	20240429	150900	446900	5320	5320	5320	5320	0
333	20240429	150800	446900	5320	5320	5320	5320	0
334	20240429	150700	446900	5320	5320	5320	5320	0
335	20240429	150600	446900	5320	5320	5320	5320	0
336	20240429	150500	446900	5320	5320	5320	5320	0
337	20240429	150400	446900	5320	5320	5320	5320	0
338	20240429	150300	446900	5320	5320	5320	5320	0
339	20240429	150200	446900	5320	5320	5320	5320	0
340	20240429	150100	446900	5320	5320	5320	5320	0
341	20240429	150000	446900	5320	5320	5320	5320	0
342	20240429	145900	446900	5320	5320	5320	5320	0
343	20240429	145800	446900	5320	5320	5320	5320	0
344	20240429	145700	446900	5320	5320	5320	5320	0
345	20240429	145600	446900	5320	5320	5320	5320	0
346	20240429	145500	446900	5320	5320	5320	5320	0
347	20240429	145400	446900	5320	5320	5320	5320	0
348	20240429	145300	446900	5320	5320	5320	5320	0
349	20240429	145200	446900	5320	5320	5320	5320	0
350	20240429	145100	446900	5320	5320	5320	5320	0
351	20240429	145000	446900	5320	5320	5320	5320	0
352	20240429	144900	446900	5320	5320	5320	5320	0
353	20240429	144800	446900	5320	5320	5320	5320	0
354	20240429	144700	446900	5320	5320	5320	5320	0
355	20240429	144600	446900	5320	5320	5320	5320	0
356	20240429	144500	446900	5320	5320	5320	5320	0
357	20240429	144400	446900	5320	5320	5320	5320	0
358	20240429	144300	446900	5320	5320	5320	5320	0
359	20240429	144200	446900	5320	5320	5320	5320	0
360	20240429	144100	446900	5320	5320	5320	5320	0
361	20240429	144000	446900	5320	5320	5320	5320	0
362	20240429	143900	446900	5320	5320	5320	5320	0
363	20240429	143800	446900	5320	5320	5320	5320	0
364	20240429	143700	446900	5320	5320	5320	5320	0
365	20240429	143600	446900	5320	5320	5320	5320	0
366	20240429	143500	446900	5320	5320	5320	5320	0
367	20240429	143400	446900	5320	5320	5320	5320	0
368	20240429	143300	446900	5320	5320	5320	5320	0
369	20240429	143200	446900	5320	5320	5320	5320	0
370	20240429	143100	446900	5320	5320	5320	5320	0
371	20240429	143000	446900	5320	5320	5320	5320	0
372	20240429	142900	446900	5320	5320	5320	5320	0
373	20240429	142800	446900	5320	5320	5320	5320	0
374	20240429	142700	446900	5320	5320	5320	5320	0
375	20240429	142600	446900	5320	5320	5320	5320	0
376	20240429	142500	446900	5320	5320	5320	5320	0
377	20240429	142400	446900	5320	5320	5320	5320	0
378	20240429	142300	446900	5320	5320	5320	5320	0
379	20240429	142200	446900	5320	5320	5320	5320	0
380	20240429	142100	446900	5320	5320	5320	5320	0
381	20240429	142000	446900	5320	5320	5320	5320	0
382	20240429	141900	446900	5320	5320	5320	5320	0
383	20240429	141800	446900	5320	5320	5320	5320	0
384	20240429	141700	446900	5320	5320	5320	5320	0
385	20240429	141600	446900	5320	5320	5320	5320	0
386	20240429	141500	446900	5320	5320	5320	5320	0
387	20240429	141400	446900	5320	5320	5320	5320	0
388	20240429	141300	446900	5320	5320	5320	5320	0
389	20240429	141200	446900	5320	5320	5320	5320	0
390	20240429	141100	446900	5320	5320	5320	5320	0
391	20240429	141000	446900	5320	5320	5320	5320	0
392	20240429	140900	446900	5320	5320	5320	5320	0
393	20240429	140800	446900	5320	5320	5320	5320	0
394	20240429	140700	446900	5320	5320	5320	5320	0
395	20240429	140600	446900	5320	5320	5320	5320	0
396	20240429	140500	446900	5320	5320	5320	5320	0
397	20240429	140400	446900	5320	5320	5320	5320	0
398	20240429	140300	446900	5320	5320	5320	5320	0
399	20240429	140200	446900	5320	5320	5320	5320	0
400	20240429	140100	446900	5320	5320	5320	5320	0
401	20240429	140000	446900	5320	5320	5320	5320	0
402	20240429	135900	446900	5320	5320	5320	5320	0
403	20240429	135800	446900	5320	5320	5320	5320	0
404	20240429	135700	446900	5320	5320	5320	5320	0
405	20240429	135600	446900	5320	5320	5320	5320	0
406	20240429	135500	446900	5320	5320	5320	5320	0
407	20240429	135400	446900	5320	5320	5320	5320	0
408	20240429	135300	446900	5320	5320	5320	5320	0
409	20240429	135200	446900	5320	5320	5320	5320	0
410	20240429	135100	446900	5320	5320	5320	5320	0
411	20240429	135000	446900	5320	5320	5320	5320	0
412	20240429	134900	446900	5320	5320	5320	5320	0
413	20240429	134800	446900	5320	5320	5320	5320	0
414	20240429	134700	446900	5320	5320	5320	5320	0
415	20240429	134600	446900	5320	5320	5320	5320	0
416	20240429	134500	446900	5320	5320	5320	5320	0
417	20240429	134400	446900	5320	5320	5320	5320	0
418	20240429	134300	446900	5320	5320	5320	5320	0
419	20240429	134200	446900	5320	5320	5320	5320	0
420	20240429	134100	446900	5320	5320	5320	5320	0
421	20240429	134000	446900	5320	5320	5320	5320	21
422	20240429	133900	335180	5320	5320	5320	5320	42
423	20240429	133800	111740	5320	5320	5320	5320	0
424	20240429	133700	111740	5320	5320	5320	5320	0
425	20240429	133600	111740	5320	5320	5320	5320	0
426	20240429	133500	111740	5320	5320	5320	5320	0
427	20240429	133400	111740	5320	5320	5320	5320	0
428	20240429	133300	111740	5320	5320	5320	5320	0
429	20240429	133200	111740	5320	5320	5320	5320	0
430	20240429	133100	111740	5320	5320	5320	5320	0
431	20240429	133000	111740	5320	5320	5320	5320	0
432	20240429	132900	111740	5320	5320	5320	5320	0
433	20240429	132800	111740	5320	5320	5320	5320	0
434	20240429	132700	111740	5320	5320	5320	5320	0
435	20240429	132600	111740	5320	5320	5320	5320	0
436	20240429	132500	111740	5320	5320	5320	5320	0
437	20240429	132400	111740	5320	5320	5320	5320	0
438	20240429	132300	111740	5320	5320	5320	5320	0
439	20240429	132200	111740	5320	5320	5320	5320	0
440	20240429	132100	111740	5320	5320	5320	5320	0
441	20240429	132000	111740	5320	5320	5320	5320	0
442	20240429	131900	111740	5320	5320	5320	5320	0
443	20240429	131800	111740	5320	5320	5320	5320	0
444	20240429	131700	111740	5320	5320	5320	5320	0
445	20240429	131600	111740	5320	5320	5320	5320	0
446	20240429	131500	111740	5320	5320	5320	5320	0
447	20240429	131400	111740	5320	5320	5320	5320	0
448	20240429	131300	111740	5320	5320	5320	5320	0
449	20240429	131200	111740	5320	5320	5320	5320	0
450	20240429	131100	111740	5320	5320	5320	5320	0
451	20240429	131000	111740	5320	5320	5320	5320	0
452	20240429	130900	111740	5320	5320	5320	5320	0
453	20240429	130800	111740	5320	5320	5320	5320	0
454	20240429	130700	111740	5320	5320	5320	5320	0
455	20240429	130600	111740	5320	5320	5320	5320	0
456	20240429	130500	111740	5320	5320	5320	5320	0
457	20240429	130400	111740	5320	5320	5320	5320	0
458	20240429	130300	111740	5320	5320	5320	5320	0
459	20240429	130200	111740	5320	5320	5320	5320	0
460	20240429	130100	111740	5320	5320	5320	5320	0
461	20240429	130000	111740	5320	5320	5320	5320	0
462	20240429	125900	111740	5320	5320	5320	5320	0
463	20240429	125800	111740	5320	5320	5320	5320	0
464	20240429	125700	111740	5320	5320	5320	5320	0
465	20240429	125600	111740	5320	5320	5320	5320	0
466	20240429	125500	111740	5320	5320	5320	5320	0
467	20240429	125400	111740	5320	5320	5320	5320	0
468	20240429	125300	111740	5320	5320	5320	5320	0
469	20240429	125200	111740	5320	5320	5320	5320	0
470	20240429	125100	111740	5320	5320	5320	5320	0
471	20240429	125000	111740	5320	5320	5320	5320	0
472	20240429	124900	111740	5320	5320	5320	5320	0
473	20240429	124800	111740	5320	5320	5320	5320	0
474	20240429	124700	111740	5320	5320	5320	5320	0
475	20240429	124600	111740	5320	5320	5320	5320	0
476	20240429	124500	111740	5320	5320	5320	5320	0
477	20240429	124400	111740	5320	5320	5320	5320	0
478	20240429	124300	111740	5320	5320	5320	5320	0
479	20240429	124200	111740	5320	5320	5320	5320	0
480	20240429	124100	111740	5320	5320	5320	5320	0
481	20240429	124000	111740	5320	5320	5320	5320	0
482	20240429	123900	111740	5320	5320	5320	5320	0
483	20240429	123800	111740	5320	5320	5320	5320	0
484	20240429	123700	111740	5320	5320	5320	5320	0
485	20240429	123600	111740	5320	5320	5320	5320	0
486	20240429	123500	111740	5320	5320	5320	5320	0
487	20240429	123400	111740	5320	5320	5320	5320	0
488	20240429	123300	111740	5320	5320	5320	5320	0
489	20240429	123200	111740	5320	5320	5320	5320	0
490	20240429	123100	111740	5320	5320	5320	5320	0
491	20240429	123000	111740	5320	5320	5320	5320	0
492	20240429	122900	111740	5320	5320	5320	5320	0
493	20240429	122800	111740	5320	5320	5320	5320	0
494	20240429	122700	111740	5320	5320	5320	5320	0
495	20240429	122600	111740	5320	5320	5320	5320	0
496	20240429	122500	111740	5320	5320	5320	5320	0
497	20240429	122400	111740	5320	5320	5320	5320	0
498	20240429	122300	111740	5320	5320	5320	5320	20
499	20240429	122200	5340	5340	5340	5340	5340	0
500	20240429	122100	5340	5340	5340	5340	5340	0
501	20240429	122000	5340	5340	5340	5340	5340	0
502	20240429	121900	5340	5340	5340	5340	5340	0
503	20240429	121800	5340	5340	5340	5340	5340	0
504	20240429	121700	5340	5340	5340	5340	5340	0
505	20240429	121600	5340	5340	5340	5340	5340	0
506	20240429	121500	5340	5340	5340	5340	5340	0
507	20240429	121400	5340	5340	5340	5340	5340	0
508	20240429	121300	5340	5340	5340	5340	5340	0
509	20240429	121200	5340	5340	5340	5340	5340	0
510	20240429	121100	5340	5340	5340	5340	5340	0
511	20240429	121000	5340	5340	5340	5340	5340	0
512	20240429	120900	5340	5340	5340	5340	5340	0
513	20240429	120800	5340	5340	5340	5340	5340	0
514	20240429	120700	5340	5340	5340	5340	5340	0
515	20240429	120600	5340	5340	5340	5340	5340	0
516	20240429	120500	5340	5340	5340	5340	5340	0
517	20240429	120400	5340	5340	5340	5340	5340	0
518	20240429	120300	5340	5340	5340	5340	5340	0
519	20240429	120200	5340	5340	5340	5340	5340	0
520	20240429	120100	5340	5340	5340	5340	5340	0
521	20240429	120000	5340	5340	5340	5340	5340	0
522	20240429	115900	5340	5340	5340	5340	5340	0
523	20240429	115800	5340	5340	5340	5340	5340	0
524	20240429	115700	5340	5340	5340	5340	5340	0
525	20240429	115600	5340	5340	5340	5340	5340	0
526	20240429	115500	5340	5340	5340	5340	5340	0
527	20240429	115400	5340	5340	5340	5340	5340	0
528	20240429	115300	5340	5340	5340	5340	5340	0
529	20240429	115200	5340	5340	5340	5340	5340	0
530	20240429	115100	5340	5340	5340	5340	5340	0
531	20240429	115000	5340	5340	5340	5340	5340	0
532	20240429	114900	5340	5340	5340	5340	5340	0
533	20240429	114800	5340	5340	5340	5340	5340	0
534	20240429	114700	5340	5340	5340	5340	5340	0
535	20240429	114600	5340	5340	5340	5340	5340	0
536	20240429	114500	5340	5340	5340	5340	5340	0
537	20240429	114400	5340	5340	5340	5340	5340	0
538	20240429	114300	5340	5340	5340	5340	5340	0
539	20240429	114200	5340	5340	5340	5340	5340	0
540	20240429	114100	5340	5340	5340	5340	5340	0
541	20240429	114000	5340	5340	5340	5340	5340	0
542	20240429	113900	5340	5340	5340	5340	5340	0
543	20240429	113800	5340	5340	5340	5340	5340	0
544	20240429	113700	5340	5340	5340	5340	5340	0
545	20240429	113600	5340	5340	5340	5340	5340	0
546	20240429	113500	5340	5340	5340	5340	5340	0
547	20240429	113400	5340	5340	5340	5340	5340	0
548	20240429	113300	5340	5340	5340	5340	5340	0
549	20240429	113200	5340	5340	5340	5340	5340	0
550	20240429	113100	5340	5340	5340	5340	5340	0
551	20240429	113000	5340	5340	5340	5340	5340	0
552	20240429	112900	5340	5340	5340	5340	5340	0
553	20240429	112800	5340	5340	5340	5340	5340	0
554	20240429	112700	5340	5340	5340	5340	5340	0
555	20240429	112600	5340	5340	5340	5340	5340	0
556	20240429	112500	5340	5340	5340	5340	5340	0
557	20240429	112400	5340	5340	5340	5340	5340	0
558	20240429	112300	5340	5340	5340	5340	5340	0
559	20240429	112200	5340	5340	5340	5340	5340	0
560	20240429	112100	5340	5340	5340	5340	5340	0
561	20240429	112000	5340	5340	5340	5340	5340	0
562	20240429	111900	5340	5340	5340	5340	5340	0
563	20240429	111800	5340	5340	5340	5340	5340	0
564	20240429	111700	5340	5340	5340	5340	5340	0
565	20240429	111600	5340	5340	5340	5340	5340	0
566	20240429	111500	5340	5340	5340	5340	5340	0
567	20240429	111400	5340	5340	5340	5340	5340	0
568	20240429	111300	5340	5340	5340	5340	5340	0
569	20240429	111200	5340	5340	5340	5340	5340	0
570	20240429	111100	5340	5340	5340	5340	5340	0
571	20240429	111000	5340	5340	5340	5340	5340	0
572	20240429	110900	5340	5340	5340	5340	5340	0
573	20240429	110800	5340	5340	5340	5340	5340	0
574	20240429	110700	5340	5340	5340	5340	5340	0
575	20240429	110600	5340	5340	5340	5340	5340	0
576	20240429	110500	5340	5340	5340	5340	5340	0
577	20240429	110400	5340	5340	5340	5340	5340	0
578	20240429	110300	5340	5340	5340	5340	5340	0
579	20240429	110200	5340	5340	5340	5340	5340	0
580	20240429	110100	5340	5340	5340	5340	5340	0
581	20240429	110000	5340	5340	5340	5340	5340	0
582	20240429	105900	5340	5340	5340	5340	5340	0
583	20240429	105800	5340	5340	5340	5340	5340	0
584	20240429	105700	5340	5340	5340	5340	5340	0
585	20240429	105600	5340	5340	5340	5340	5340	0
586	20240429	105500	5340	5340	5340	5340	5340	0
587	20240429	105400	5340	5340	5340	5340	5340	0
588	20240429	105300	5340	5340	5340	5340	5340	0
589	20240429	105200	5340	5340	5340	5340	5340	0
590	20240429	105100	5340	5340	5340	5340	5340	0
591	20240429	105000	5340	5340	5340	5340	5340	0
592	20240429	104900	5340	5340	5340	5340	5340	0
593	20240429	104800	5340	5340	5340	5340	5340	0
594	20240429	104700	5340	5340	5340	5340	5340	0
595	20240429	104600	5340	5340	5340	5340	5340	0
596	20240429	104500	5340	5340	5340	5340	5340	0
597	20240429	104400	5340	5340	5340	5340	5340	0
598	20240429	104300	5340	5340	5340	5340	5340	0
599	20240429	104200	5340	5340	5340	5340	5340	0
600	20240429	104100	5340	5340	5340	5340	5340	0
601	20240429	104000	5340	5340	5340	5340	5340	0
602	20240429	103900	5340	5340	5340	5340	5340	0
603	20240429	103800	5340	5340	5340	5340	5340	0
604	20240429	103700	5340	5340	5340	5340	5340	0
605	20240429	103600	5340	5340	5340	5340	5340	0
606	20240429	103500	5340	5340	5340	5340	5340	0
607	20240429	103400	5340	5340	5340	5340	5340	0
608	20240429	103300	5340	5340	5340	5340	5340	0
609	20240429	103200	5340	5340	5340	5340	5340	0
610	20240429	103100	5340	5340	5340	5340	5340	0
611	20240429	103000	5340	5340	5340	5340	5340	0
612	20240429	102900	5340	5340	5340	5340	5340	0
613	20240429	102800	5340	5340	5340	5340	5340	0
614	20240429	102700	5340	5340	5340	5340	5340	0
615	20240429	102600	5340	5340	5340	5340	5340	0
616	20240429	102500	5340	5340	5340	5340	5340	0
617	20240429	102400	5340	5340	5340	5340	5340	0
618	20240429	102300	5340	5340	5340	5340	5340	0
619	20240429	102200	5340	5340	5340	5340	5340	0
620	20240429	102100	5340	5340	5340	5340	5340	0
621	20240429	102000	5340	5340	5340	5340	5340	0
622	20240429	101900	5340	5340	5340	5340	5340	0
623	20240429	101800	5340	5340	5340	5340	5340	0
624	20240429	101700	5340	5340	5340	5340	5340	0
625	20240429	101600	5340	5340	5340	5340	5340	0
626	20240429	101500	5340	5340	5340	5340	5340	0
627	20240429	101400	5340	5340	5340	5340	5340	0
628	20240429	101300	5340	5340	5340	5340	5340	0
629	20240429	101200	5340	5340	5340	5340	5340	0
630	20240429	101100	5340	5340	5340	5340	5340	0
631	20240429	101000	5340	5340	5340	5340	5340	0
632	20240429	100900	5340	5340	5340	5340	5340	0
633	20240429	100800	5340	5340	5340	5340	5340	0
634	20240429	100700	5340	5340	5340	5340	5340	0
635	20240429	100600	5340	5340	5340	5340	5340	0
636	20240429	100500	5340	5340	5340	5340	5340	0
637	20240429	100400	5340	5340	5340	5340	5340	0
638	20240429	100300	5340	5340	5340	5340	5340	0
639	20240429	100200	5340	5340	5340	5340	5340	0
640	20240429	100100	5340	5340	5340	5340	5340	0
641	20240429	100000	5340	5340	5340	5340	5340	0
642	20240429	095900	5340	5340	5340	5340	5340	0
643	20240429	095800	5340	5340	5340	5340	5340	0
644	20240429	095700	5340	5340	5340	5340	5340	0
645	20240429	095600	5340	5340	5340	5340	5340	0
646	20240429	095500	5340	5340	5340	5340	5340	0
647	20240429	095400	5340	5340	5340	5340	5340	0
648	20240429	095300	5340	5340	5340	5340	5340	0
649	20240429	095200	5340	5340	5340	5340	5340	0
650	20240429	095100	5340	5340	5340	5340	5340	0
651	20240429	095000	5340	5340	5340	5340	5340	0
652	20240429	094900	5340	5340	5340	5340	5340	0
653	20240429	094800	5340	5340	5340	5340	5340	0
654	20240429	094700	5340	5340	5340	5340	5340	0
655	20240429	094600	5340	5340	5340	5340	5340	0
656	20240429	094500	5340	5340	5340	5340	5340	0
657	20240429	094400	5340	5340	5340	5340	5340	0
658	20240429	094300	5340	5340	5340	5340	5340	0
659	20240429	094200	5340	5340	5340	5340	5340	0
660	20240429	094100	5340	5340	5340	5340	5340	0
661	20240429	094000	5340	5340	5340	5340	5340	0
662	20240429	093900	5340	5340	5340	5340	5340	0
663	20240429	093800	5340	5340	5340	5340	5340	0
664	20240429	093700	5340	5340	5340	5340	5340	0
665	20240429	093600	5340	5340	5340	5340	5340	0
666	20240429	093500	5340	5340	5340	5340	5340	0
667	20240429	093400	5340	5340	5340	5340	5340	0
668	20240429	093300	5340	5340	5340	5340	5340	0
669	20240429	093200	5340	5340	5340	5340	5340	0
670	20240429	093100	5340	5340	5340	5340	5340	0
671	20240429	093000	5340	5340	5340	5340	5340	0
672	20240429	092900	5340	5340	5340	5340	5340	0
673	20240429	092800	5340	5340	5340	5340	5340	0
674	20240429	092700	5340	5340	5340	5340	5340	0
675	20240429	092600	5340	5340	5340	5340	5340	0
676	20240429	092500	5340	5340	5340	5340	5340	0
677	20240429	092400	5340	5340	5340	5340	5340	0
678	20240429	092300	5340	5340	5340	5340	5340	0
679	20240429	092200	5340	5340	5340	5340	5340	0
680	20240429	092100	5340	5340	5340	5340	5340	0
681	20240429	092000	5340	5340	5340	5340	5340	0
682	20240429	091900	5340	5340	5340	5340	5340	0
683	20240429	091800	5340	5340	5340	5340	5340	0
684	20240429	091700	5340	5340	5340	5340	5340	0
685	20240429	091600	5340	5340	5340	5340	5340	0
686	20240429	091500	5340	5340	5340	5340	5340	0
687	20240429	091400	5340	5340	5340	5340	5340	0
688	20240429	091300	5340	5340	5340	5340	5340	0
689	20240429	091200	5340	5340	5340	5340	5340	0
690	20240429	091100	5340	5340	5340	5340	5340	0
691	20240429	091000	5340	5340	5340	5340	5340	0
692	20240429	090900	5340	5340	5340	5340	5340	0
693	20240429	090800	5340	5340	5340	5340	5340	0
694	20240429	090700	5340	5340	5340	5340	5340	0
695	20240429	090600	5340	5340	5340	5340	5340	0
696	20240429	090500	5340	5340	5340	5340	5340	0
697	20240429	090400	5340	5340	5340	5340	5340	0
698	20240429	090300	5340	5340	5340	5340	5340	0
699	20240429	090200	5340	5340	5340	5340	5340	0
700	20240429	090100	5340	5340	5340	5340	5340	0
701	20240429	090000	5340	5340	5340	5340	5340	1