KissMeData/435380/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	213500	2926650	2180	2175	2180	2175	8
3	20240429	213400	2926650	2180	2180	2180	2180	0
4	20240429	213300	2926650	2180	2180	2180	2180	0
5	20240429	213200	2926650	2180	2180	2180	2180	0
6	20240429	213100	2926650	2180	2180	2180	2180	0
7	20240429	213000	2926650	2180	2180	2180	2180	0
8	20240429	212900	2926650	2180	2180	2180	2180	0
9	20240429	212800	2926650	2180	2180	2180	2180	0
10	20240429	212700	2926650	2180	2180	2180	2180	0
11	20240429	212600	2926650	2180	2180	2180	2180	0
12	20240429	212500	2926650	2180	2180	2180	2180	0
13	20240429	212400	2926650	2180	2180	2180	2180	0
14	20240429	212300	2926650	2180	2180	2180	2180	0
15	20240429	212200	2926650	2180	2180	2180	2180	0
16	20240429	212100	2926650	2180	2180	2180	2180	0
17	20240429	212000	2926650	2180	2180	2180	2180	0
18	20240429	211900	2926650	2180	2180	2180	2180	0
19	20240429	211800	2926650	2180	2180	2180	2180	0
20	20240429	211700	2926650	2180	2180	2180	2180	0
21	20240429	211600	2926650	2180	2180	2180	2180	0
22	20240429	211500	2926650	2180	2180	2180	2180	0
23	20240429	211400	2926650	2180	2180	2180	2180	0
24	20240429	211300	2926650	2180	2180	2180	2180	0
25	20240429	211200	2926650	2180	2180	2180	2180	0
26	20240429	211100	2926650	2180	2180	2180	2180	0
27	20240429	211000	2926650	2180	2180	2180	2180	0
28	20240429	210900	2926650	2180	2180	2180	2180	0
29	20240429	210800	2926650	2180	2180	2180	2180	0
30	20240429	210700	2926650	2180	2180	2180	2180	0
31	20240429	210600	2926650	2180	2180	2180	2180	0
32	20240429	210500	2926650	2180	2175	2180	2175	8
33	20240429	210400	2926650	2180	2180	2180	2180	0
34	20240429	210300	2926650	2180	2180	2180	2180	0
35	20240429	210200	2926650	2180	2180	2180	2180	0
36	20240429	210100	2926650	2180	2180	2180	2180	0
37	20240429	210000	2926650	2180	2180	2180	2180	0
38	20240429	205900	2926650	2180	2180	2180	2180	0
39	20240429	205800	2926650	2180	2180	2180	2180	0
40	20240429	205700	2926650	2180	2180	2180	2180	0
41	20240429	205600	2926650	2180	2180	2180	2180	0
42	20240429	205500	2926650	2180	2180	2180	2180	0
43	20240429	205400	2926650	2180	2180	2180	2180	0
44	20240429	205300	2926650	2180	2180	2180	2180	0
45	20240429	205200	2926650	2180	2180	2180	2180	0
46	20240429	205100	2926650	2180	2180	2180	2180	0
47	20240429	205000	2926650	2180	2180	2180	2180	0
48	20240429	204900	2926650	2180	2180	2180	2180	0
49	20240429	204800	2926650	2180	2180	2180	2180	0
50	20240429	204700	2926650	2180	2180	2180	2180	0
51	20240429	204600	2926650	2180	2180	2180	2180	0
52	20240429	204500	2926650	2180	2180	2180	2180	0
53	20240429	204400	2926650	2180	2180	2180	2180	0
54	20240429	204300	2926650	2180	2180	2180	2180	0
55	20240429	204200	2926650	2180	2180	2180	2180	0
56	20240429	204100	2926650	2180	2180	2180	2180	0
57	20240429	204000	2926650	2180	2180	2180	2180	0
58	20240429	203900	2926650	2180	2180	2180	2180	0
59	20240429	203800	2926650	2180	2180	2180	2180	0
60	20240429	203700	2926650	2180	2180	2180	2180	0
61	20240429	203600	2926650	2180	2180	2180	2180	0
62	20240429	203500	2926650	2180	2175	2180	2175	8
63	20240429	203400	2926650	2180	2180	2180	2180	0
64	20240429	203300	2926650	2180	2180	2180	2180	0
65	20240429	203200	2926650	2180	2180	2180	2180	0
66	20240429	203100	2926650	2180	2180	2180	2180	0
67	20240429	203000	2926650	2180	2180	2180	2180	0
68	20240429	202900	2926650	2180	2180	2180	2180	0
69	20240429	202800	2926650	2180	2180	2180	2180	0
70	20240429	202700	2926650	2180	2180	2180	2180	0
71	20240429	202600	2926650	2180	2180	2180	2180	0
72	20240429	202500	2926650	2180	2180	2180	2180	0
73	20240429	202400	2926650	2180	2180	2180	2180	0
74	20240429	202300	2926650	2180	2180	2180	2180	0
75	20240429	202200	2926650	2180	2180	2180	2180	0
76	20240429	202100	2926650	2180	2180	2180	2180	0
77	20240429	202000	2926650	2180	2180	2180	2180	0
78	20240429	201900	2926650	2180	2180	2180	2180	0
79	20240429	201800	2926650	2180	2180	2180	2180	0
80	20240429	201700	2926650	2180	2180	2180	2180	0
81	20240429	201600	2926650	2180	2180	2180	2180	0
82	20240429	201500	2926650	2180	2180	2180	2180	0
83	20240429	201400	2926650	2180	2180	2180	2180	0
84	20240429	201300	2926650	2180	2180	2180	2180	0
85	20240429	201200	2926650	2180	2180	2180	2180	0
86	20240429	201100	2926650	2180	2180	2180	2180	0
87	20240429	201000	2926650	2180	2180	2180	2180	0
88	20240429	200900	2926650	2180	2180	2180	2180	0
89	20240429	200800	2926650	2180	2180	2180	2180	0
90	20240429	200700	2926650	2180	2180	2180	2180	0
91	20240429	200600	2926650	2180	2180	2180	2180	0
92	20240429	200500	2926650	2180	2175	2180	2175	8
93	20240429	200400	2926650	2180	2180	2180	2180	0
94	20240429	200300	2926650	2180	2180	2180	2180	0
95	20240429	200200	2926650	2180	2180	2180	2180	0
96	20240429	200100	2926650	2180	2180	2180	2180	0
97	20240429	200000	2926650	2180	2180	2180	2180	0
98	20240429	195900	2926650	2180	2180	2180	2180	0
99	20240429	195800	2926650	2180	2180	2180	2180	0
100	20240429	195700	2926650	2180	2180	2180	2180	0
101	20240429	195600	2926650	2180	2180	2180	2180	0
102	20240429	195500	2926650	2180	2180	2180	2180	0
103	20240429	195400	2926650	2180	2180	2180	2180	0
104	20240429	195300	2926650	2180	2180	2180	2180	0
105	20240429	195200	2926650	2180	2180	2180	2180	0
106	20240429	195100	2926650	2180	2180	2180	2180	0
107	20240429	195000	2926650	2180	2180	2180	2180	0
108	20240429	194900	2926650	2180	2180	2180	2180	0
109	20240429	194800	2926650	2180	2180	2180	2180	0
110	20240429	194700	2926650	2180	2180	2180	2180	0
111	20240429	194600	2926650	2180	2180	2180	2180	0
112	20240429	194500	2926650	2180	2180	2180	2180	0
113	20240429	194400	2926650	2180	2180	2180	2180	0
114	20240429	194300	2926650	2180	2180	2180	2180	0
115	20240429	194200	2926650	2180	2180	2180	2180	0
116	20240429	194100	2926650	2180	2180	2180	2180	0
117	20240429	194000	2926650	2180	2180	2180	2180	0
118	20240429	193900	2926650	2180	2180	2180	2180	0
119	20240429	193800	2926650	2180	2180	2180	2180	0
120	20240429	193700	2926650	2180	2180	2180	2180	0
121	20240429	193600	2926650	2180	2180	2180	2180	0
122	20240429	193500	2926650	2180	2175	2180	2175	8
123	20240429	193400	2926650	2180	2180	2180	2180	0
124	20240429	193300	2926650	2180	2180	2180	2180	0
125	20240429	193200	2926650	2180	2180	2180	2180	0
126	20240429	193100	2926650	2180	2180	2180	2180	0
127	20240429	193000	2926650	2180	2180	2180	2180	0
128	20240429	192900	2926650	2180	2180	2180	2180	0
129	20240429	192800	2926650	2180	2180	2180	2180	0
130	20240429	192700	2926650	2180	2180	2180	2180	0
131	20240429	192600	2926650	2180	2180	2180	2180	0
132	20240429	192500	2926650	2180	2180	2180	2180	0
133	20240429	192400	2926650	2180	2180	2180	2180	0
134	20240429	192300	2926650	2180	2180	2180	2180	0
135	20240429	192200	2926650	2180	2180	2180	2180	0
136	20240429	192100	2926650	2180	2180	2180	2180	0
137	20240429	192000	2926650	2180	2180	2180	2180	0
138	20240429	191900	2926650	2180	2180	2180	2180	0
139	20240429	191800	2926650	2180	2180	2180	2180	0
140	20240429	191700	2926650	2180	2180	2180	2180	0
141	20240429	191600	2926650	2180	2180	2180	2180	0
142	20240429	191500	2926650	2180	2180	2180	2180	0
143	20240429	191400	2926650	2180	2180	2180	2180	0
144	20240429	191300	2926650	2180	2180	2180	2180	0
145	20240429	191200	2926650	2180	2180	2180	2180	0
146	20240429	191100	2926650	2180	2180	2180	2180	0
147	20240429	191000	2926650	2180	2180	2180	2180	0
148	20240429	190900	2926650	2180	2180	2180	2180	0
149	20240429	190800	2926650	2180	2180	2180	2180	0
150	20240429	190700	2926650	2180	2180	2180	2180	0
151	20240429	190600	2926650	2180	2180	2180	2180	0
152	20240429	190500	2926650	2180	2175	2180	2175	8
153	20240429	190400	2926650	2180	2180	2180	2180	0
154	20240429	190300	2926650	2180	2180	2180	2180	0
155	20240429	190200	2926650	2180	2180	2180	2180	0
156	20240429	190100	2926650	2180	2180	2180	2180	0
157	20240429	190000	2926650	2180	2180	2180	2180	0
158	20240429	185900	2926650	2180	2180	2180	2180	0
159	20240429	185800	2926650	2180	2180	2180	2180	0
160	20240429	185700	2926650	2180	2180	2180	2180	0
161	20240429	185600	2926650	2180	2180	2180	2180	0
162	20240429	185500	2926650	2180	2180	2180	2180	0
163	20240429	185400	2926650	2180	2180	2180	2180	0
164	20240429	185300	2926650	2180	2180	2180	2180	0
165	20240429	185200	2926650	2180	2180	2180	2180	0
166	20240429	185100	2926650	2180	2180	2180	2180	0
167	20240429	185000	2926650	2180	2180	2180	2180	0
168	20240429	184900	2926650	2180	2180	2180	2180	0
169	20240429	184800	2926650	2180	2180	2180	2180	0
170	20240429	184700	2926650	2180	2180	2180	2180	0
171	20240429	184600	2926650	2180	2180	2180	2180	0
172	20240429	184500	2926650	2180	2180	2180	2180	0
173	20240429	184400	2926650	2180	2180	2180	2180	0
174	20240429	184300	2926650	2180	2180	2180	2180	0
175	20240429	184200	2926650	2180	2180	2180	2180	0
176	20240429	184100	2926650	2180	2180	2180	2180	0
177	20240429	184000	2926650	2180	2180	2180	2180	0
178	20240429	183900	2926650	2180	2180	2180	2180	0
179	20240429	183800	2926650	2180	2180	2180	2180	0
180	20240429	183700	2926650	2180	2180	2180	2180	0
181	20240429	183600	2926650	2180	2180	2180	2180	0
182	20240429	183500	2926650	2180	2175	2180	2175	8
183	20240429	183400	2926650	2180	2180	2180	2180	0
184	20240429	183300	2926650	2180	2180	2180	2180	0
185	20240429	183200	2926650	2180	2180	2180	2180	0
186	20240429	183100	2926650	2180	2180	2180	2180	0
187	20240429	183000	2926650	2180	2180	2180	2180	0
188	20240429	182900	2926650	2180	2180	2180	2180	0
189	20240429	182800	2926650	2180	2180	2180	2180	0
190	20240429	182700	2926650	2180	2180	2180	2180	0
191	20240429	182600	2926650	2180	2180	2180	2180	0
192	20240429	182500	2926650	2180	2180	2180	2180	0
193	20240429	182400	2926650	2180	2180	2180	2180	0
194	20240429	182300	2926650	2180	2180	2180	2180	0
195	20240429	182200	2926650	2180	2180	2180	2180	0
196	20240429	182100	2926650	2180	2180	2180	2180	0
197	20240429	182000	2926650	2180	2180	2180	2180	0
198	20240429	181900	2926650	2180	2180	2180	2180	0
199	20240429	181800	2926650	2180	2180	2180	2180	0
200	20240429	181700	2926650	2180	2180	2180	2180	0
201	20240429	181600	2926650	2180	2180	2180	2180	0
202	20240429	181500	2926650	2180	2180	2180	2180	0
203	20240429	181400	2926650	2180	2180	2180	2180	0
204	20240429	181300	2926650	2180	2180	2180	2180	0
205	20240429	181200	2926650	2180	2180	2180	2180	0
206	20240429	181100	2926650	2180	2180	2180	2180	0
207	20240429	181000	2926650	2180	2180	2180	2180	0
208	20240429	180900	2926650	2180	2180	2180	2180	0
209	20240429	180800	2926650	2180	2180	2180	2180	0
210	20240429	180700	2926650	2180	2180	2180	2180	0
211	20240429	180600	2926650	2180	2180	2180	2180	0
212	20240429	180500	2926650	2180	2175	2180	2175	8
213	20240429	180400	2926650	2180	2180	2180	2180	0
214	20240429	180300	2926650	2180	2180	2180	2180	0
215	20240429	180200	2926650	2180	2180	2180	2180	0
216	20240429	180100	2926650	2180	2180	2180	2180	0
217	20240429	180000	2926650	2180	2180	2180	2180	0
218	20240429	175900	2926650	2180	2180	2180	2180	0
219	20240429	175800	2926650	2180	2180	2180	2180	0
220	20240429	175700	2926650	2180	2180	2180	2180	0
221	20240429	175600	2926650	2180	2180	2180	2180	0
222	20240429	175500	2926650	2180	2180	2180	2180	0
223	20240429	175400	2926650	2180	2180	2180	2180	0
224	20240429	175300	2926650	2180	2180	2180	2180	0
225	20240429	175200	2926650	2180	2180	2180	2180	0
226	20240429	175100	2926650	2180	2180	2180	2180	0
227	20240429	175000	2926650	2180	2180	2180	2180	0
228	20240429	174900	2926650	2180	2180	2180	2180	0
229	20240429	174800	2926650	2180	2180	2180	2180	0
230	20240429	174700	2926650	2180	2180	2180	2180	0
231	20240429	174600	2926650	2180	2180	2180	2180	0
232	20240429	174500	2926650	2180	2180	2180	2180	0
233	20240429	174400	2926650	2180	2180	2180	2180	0
234	20240429	174300	2926650	2180	2180	2180	2180	0
235	20240429	174200	2926650	2180	2180	2180	2180	0
236	20240429	174100	2926650	2180	2180	2180	2180	0
237	20240429	174000	2926650	2180	2180	2180	2180	0
238	20240429	173900	2926650	2180	2180	2180	2180	0
239	20240429	173800	2926650	2180	2180	2180	2180	0
240	20240429	173700	2926650	2180	2180	2180	2180	0
241	20240429	173600	2926650	2180	2180	2180	2180	0
242	20240429	173500	2926650	2180	2175	2180	2175	8
243	20240429	173400	2926650	2180	2180	2180	2180	0
244	20240429	173300	2926650	2180	2180	2180	2180	0
245	20240429	173200	2926650	2180	2180	2180	2180	0
246	20240429	173100	2926650	2180	2180	2180	2180	0
247	20240429	173000	2926650	2180	2180	2180	2180	0
248	20240429	172900	2926650	2180	2180	2180	2180	0
249	20240429	172800	2926650	2180	2180	2180	2180	0
250	20240429	172700	2926650	2180	2180	2180	2180	0
251	20240429	172600	2926650	2180	2180	2180	2180	0
252	20240429	172500	2926650	2180	2180	2180	2180	0
253	20240429	172400	2926650	2180	2180	2180	2180	0
254	20240429	172300	2926650	2180	2180	2180	2180	0
255	20240429	172200	2926650	2180	2180	2180	2180	0
256	20240429	172100	2926650	2180	2180	2180	2180	0
257	20240429	172000	2926650	2180	2180	2180	2180	0
258	20240429	171900	2926650	2180	2180	2180	2180	0
259	20240429	171800	2926650	2180	2180	2180	2180	0
260	20240429	171700	2926650	2180	2180	2180	2180	0
261	20240429	171600	2926650	2180	2180	2180	2180	0
262	20240429	171500	2926650	2180	2180	2180	2180	0
263	20240429	171400	2926650	2180	2180	2180	2180	0
264	20240429	171300	2926650	2180	2180	2180	2180	0
265	20240429	171200	2926650	2180	2180	2180	2180	0
266	20240429	171100	2926650	2180	2180	2180	2180	0
267	20240429	171000	2926650	2180	2180	2180	2180	0
268	20240429	170900	2926650	2180	2180	2180	2180	0
269	20240429	170800	2926650	2180	2180	2180	2180	0
270	20240429	170700	2926650	2180	2180	2180	2180	0
271	20240429	170600	2926650	2180	2180	2180	2180	0
272	20240429	170500	2926650	2180	2175	2180	2175	8
273	20240429	170400	2926650	2180	2180	2180	2180	0
274	20240429	170300	2926650	2180	2180	2180	2180	0
275	20240429	170200	2926650	2180	2180	2180	2180	0
276	20240429	170100	2926650	2180	2180	2180	2180	0
277	20240429	170000	2926650	2180	2180	2180	2180	0
278	20240429	165900	2926650	2180	2180	2180	2180	0
279	20240429	165800	2926650	2180	2180	2180	2180	0
280	20240429	165700	2926650	2180	2180	2180	2180	0
281	20240429	165600	2926650	2180	2180	2180	2180	0
282	20240429	165500	2926650	2180	2180	2180	2180	0
283	20240429	165400	2926650	2180	2180	2180	2180	0
284	20240429	165300	2926650	2180	2180	2180	2180	0
285	20240429	165200	2926650	2180	2180	2180	2180	0
286	20240429	165100	2926650	2180	2180	2180	2180	0
287	20240429	165000	2926650	2180	2180	2180	2180	0
288	20240429	164900	2926650	2180	2180	2180	2180	0
289	20240429	164800	2926650	2180	2180	2180	2180	0
290	20240429	164700	2926650	2180	2180	2180	2180	0
291	20240429	164600	2926650	2180	2180	2180	2180	0
292	20240429	164500	2926650	2180	2180	2180	2180	0
293	20240429	164400	2926650	2180	2180	2180	2180	0
294	20240429	164300	2926650	2180	2180	2180	2180	0
295	20240429	164200	2926650	2180	2180	2180	2180	0
296	20240429	164100	2926650	2180	2180	2180	2180	0
297	20240429	164000	2926650	2180	2180	2180	2180	0
298	20240429	163900	2926650	2180	2180	2180	2180	0
299	20240429	163800	2926650	2180	2180	2180	2180	0
300	20240429	163700	2926650	2180	2180	2180	2180	0
301	20240429	163600	2926650	2180	2180	2180	2180	0
302	20240429	163500	2926650	2180	2175	2180	2175	8
303	20240429	163400	2926650	2180	2180	2180	2180	0
304	20240429	163300	2926650	2180	2180	2180	2180	0
305	20240429	163200	2926650	2180	2180	2180	2180	0
306	20240429	163100	2926650	2180	2180	2180	2180	0
307	20240429	163000	2926650	2180	2180	2180	2180	0
308	20240429	162900	2926650	2180	2180	2180	2180	0
309	20240429	162800	2926650	2180	2180	2180	2180	0
310	20240429	162700	2926650	2180	2180	2180	2180	0
311	20240429	162600	2926650	2180	2180	2180	2180	0
312	20240429	162500	2926650	2180	2180	2180	2180	0
313	20240429	162400	2926650	2180	2180	2180	2180	0
314	20240429	162300	2926650	2180	2180	2180	2180	0
315	20240429	162200	2926650	2180	2180	2180	2180	0
316	20240429	162100	2926650	2180	2180	2180	2180	0
317	20240429	162000	2926650	2180	2180	2180	2180	0
318	20240429	161900	2926650	2180	2180	2180	2180	0
319	20240429	161800	2926650	2180	2180	2180	2180	0
320	20240429	161700	2926650	2180	2180	2180	2180	0
321	20240429	161600	2926650	2180	2180	2180	2180	0
322	20240429	161500	2926650	2180	2180	2180	2180	0
323	20240429	161400	2926650	2180	2180	2180	2180	0
324	20240429	161300	2926650	2180	2180	2180	2180	0
325	20240429	161200	2926650	2180	2180	2180	2180	0
326	20240429	161100	2926650	2180	2180	2180	2180	0
327	20240429	161000	2926650	2180	2180	2180	2180	0
328	20240429	160900	2926650	2180	2180	2180	2180	0
329	20240429	160800	2926650	2180	2180	2180	2180	0
330	20240429	160700	2926650	2180	2180	2180	2180	0
331	20240429	160600	2926650	2180	2180	2180	2180	0
332	20240429	160500	2926650	2180	2175	2180	2175	8
333	20240429	160400	2926650	2180	2180	2180	2180	0
334	20240429	160300	2926650	2180	2180	2180	2180	0
335	20240429	160200	2926650	2180	2180	2180	2180	0
336	20240429	160100	2926650	2180	2180	2180	2180	0
337	20240429	160000	2926650	2180	2180	2180	2180	0
338	20240429	155900	2926650	2180	2180	2180	2180	0
339	20240429	155800	2926650	2180	2180	2180	2180	0
340	20240429	155700	2926650	2180	2180	2180	2180	0
341	20240429	155600	2926650	2180	2180	2180	2180	0
342	20240429	155500	2926650	2180	2180	2180	2180	0
343	20240429	155400	2926650	2180	2180	2180	2180	0
344	20240429	155300	2926650	2180	2180	2180	2180	0
345	20240429	155200	2926650	2180	2180	2180	2180	0
346	20240429	155100	2926650	2180	2180	2180	2180	0
347	20240429	155000	2926650	2180	2180	2180	2180	0
348	20240429	154900	2926650	2180	2180	2180	2180	0
349	20240429	154800	2926650	2180	2180	2180	2180	0
350	20240429	154700	2926650	2180	2180	2180	2180	0
351	20240429	154600	2926650	2180	2180	2180	2180	0
352	20240429	154500	2926650	2180	2180	2180	2180	0
353	20240429	154400	2926650	2180	2180	2180	2180	0
354	20240429	154300	2926650	2180	2180	2180	2180	0
355	20240429	154200	2926650	2180	2180	2180	2180	0
356	20240429	154100	2926650	2180	2180	2180	2180	0
357	20240429	154000	2926650	2180	2180	2180	2180	0
358	20240429	153900	2926650	2180	2180	2180	2180	0
359	20240429	153800	2926650	2180	2180	2180	2180	0
360	20240429	153700	2926650	2180	2180	2180	2180	0
361	20240429	153600	2926650	2180	2180	2180	2180	0
362	20240429	153500	2926650	2180	2175	2180	2175	8
363	20240429	153400	2926650	2180	2180	2180	2180	0
364	20240429	153300	2926650	2180	2180	2180	2180	0
365	20240429	153200	2926650	2180	2180	2180	2180	0
366	20240429	153100	2926650	2180	2180	2180	2180	0
367	20240429	153000	2926650	2180	2180	2180	2180	0
368	20240429	152900	2926650	2180	2180	2180	2180	0
369	20240429	152800	2926650	2180	2180	2180	2180	0
370	20240429	152700	2926650	2180	2180	2180	2180	0
371	20240429	152600	2926650	2180	2180	2180	2180	0
372	20240429	152500	2926650	2180	2180	2180	2180	0
373	20240429	152400	2926650	2180	2180	2180	2180	0
374	20240429	152300	2926650	2180	2180	2180	2180	0
375	20240429	152200	2926650	2180	2180	2180	2180	0
376	20240429	152100	2926650	2180	2180	2180	2180	0
377	20240429	152000	2926650	2180	2180	2180	2180	0
378	20240429	151900	2926650	2180	2180	2180	2180	0
379	20240429	151800	2926650	2180	2175	2180	2175	8
380	20240429	151700	2909215	2180	2180	2180	2180	0
381	20240429	151600	2909215	2180	2180	2180	2180	0
382	20240429	151500	2909215	2180	2180	2180	2180	0
383	20240429	151400	2909215	2180	2180	2180	2180	0
384	20240429	151300	2909215	2180	2180	2180	2180	0
385	20240429	151200	2909215	2180	2180	2180	2180	0
386	20240429	151100	2909215	2180	2180	2180	2180	0
387	20240429	151000	2909215	2180	2180	2180	2180	8
388	20240429	150900	2891775	2180	2180	2180	2180	0
389	20240429	150800	2891775	2180	2180	2180	2180	0
390	20240429	150700	2891775	2180	2180	2180	2180	0
391	20240429	150600	2891775	2180	2180	2180	2180	0
392	20240429	150500	2891775	2180	2180	2180	2180	0
393	20240429	150400	2891775	2180	2180	2180	2180	0
394	20240429	150300	2891775	2180	2180	2180	2180	0
395	20240429	150200	2891775	2180	2180	2180	2180	8
396	20240429	150100	2874335	2180	2180	2180	2180	0
397	20240429	150000	2874335	2180	2180	2180	2180	0
398	20240429	145900	2874335	2180	2180	2180	2180	0
399	20240429	145800	2874335	2180	2180	2180	2180	0
400	20240429	145700	2874335	2180	2180	2180	2180	0
401	20240429	145600	2874335	2180	2180	2180	2180	0
402	20240429	145500	2874335	2180	2180	2180	2180	0
403	20240429	145400	2874335	2180	2175	2180	2175	8
404	20240429	145300	2856900	2180	2180	2180	2180	0
405	20240429	145200	2856900	2180	2180	2180	2180	0
406	20240429	145100	2856900	2180	2180	2180	2180	0
407	20240429	145000	2856900	2180	2180	2180	2180	0
408	20240429	144900	2856900	2180	2180	2180	2180	0
409	20240429	144800	2856900	2180	2180	2180	2180	0
410	20240429	144700	2856900	2180	2180	2180	2180	0
411	20240429	144600	2856900	2180	2180	2180	2180	8
412	20240429	144500	2839460	2180	2180	2180	2180	0
413	20240429	144400	2839460	2180	2180	2180	2180	0
414	20240429	144300	2839460	2180	2180	2180	2180	0
415	20240429	144200	2839460	2180	2180	2180	2180	0
416	20240429	144100	2839460	2180	2180	2180	2180	0
417	20240429	144000	2839460	2180	2180	2180	2180	0
418	20240429	143900	2839460	2180	2175	2180	2175	8
419	20240429	143800	2822025	2180	2180	2180	2180	0
420	20240429	143700	2822025	2180	2180	2180	2180	0
421	20240429	143600	2822025	2180	2180	2180	2180	0
422	20240429	143500	2822025	2180	2180	2180	2180	0
423	20240429	143400	2822025	2180	2180	2180	2180	0
424	20240429	143300	2822025	2180	2180	2180	2180	0
425	20240429	143200	2822025	2180	2180	2180	2180	0
426	20240429	143100	2822025	2180	2180	2180	2180	8
427	20240429	143000	2804585	2180	2180	2180	2180	0
428	20240429	142900	2804585	2180	2180	2180	2180	0
429	20240429	142800	2804585	2180	2180	2180	2180	0
430	20240429	142700	2804585	2180	2180	2180	2180	0
431	20240429	142600	2804585	2180	2180	2180	2180	0
432	20240429	142500	2804585	2180	2180	2180	2180	0
433	20240429	142400	2804585	2180	2180	2180	2180	0
434	20240429	142300	2804585	2180	2175	2180	2175	8
435	20240429	142200	2787150	2180	2180	2180	2180	0
436	20240429	142100	2787150	2180	2180	2180	2180	0
437	20240429	142000	2787150	2180	2180	2180	2180	0
438	20240429	141900	2787150	2180	2180	2180	2180	0
439	20240429	141800	2787150	2180	2180	2180	2180	0
440	20240429	141700	2787150	2180	2180	2180	2180	0
441	20240429	141600	2787150	2180	2180	2180	2180	0
442	20240429	141500	2787150	2180	2180	2180	2180	8
443	20240429	141400	2769710	2180	2180	2180	2180	0
444	20240429	141300	2769710	2180	2180	2180	2180	0
445	20240429	141200	2769710	2180	2180	2180	2180	0
446	20240429	141100	2769710	2180	2180	2180	2180	0
447	20240429	141000	2769710	2180	2180	2180	2180	0
448	20240429	140900	2769710	2180	2180	2180	2180	0
449	20240429	140800	2769710	2180	2180	2180	2180	0
450	20240429	140700	2769710	2180	2180	2180	2180	8
451	20240429	140600	2752270	2180	2180	2180	2180	0
452	20240429	140500	2752270	2180	2180	2180	2180	0
453	20240429	140400	2752270	2180	2180	2180	2180	0
454	20240429	140300	2752270	2180	2180	2180	2180	0
455	20240429	140200	2752270	2180	2180	2180	2180	0
456	20240429	140100	2752270	2180	2180	2180	2180	0
457	20240429	140000	2752270	2180	2175	2180	2175	8
458	20240429	135900	2734835	2180	2180	2180	2180	0
459	20240429	135800	2734835	2180	2180	2180	2180	0
460	20240429	135700	2734835	2180	2180	2180	2180	0
461	20240429	135600	2734835	2180	2180	2180	2180	0
462	20240429	135500	2734835	2180	2180	2180	2180	0
463	20240429	135400	2734835	2180	2180	2180	2180	0
464	20240429	135300	2734835	2180	2180	2180	2180	0
465	20240429	135200	2734835	2180	2180	2180	2180	8
466	20240429	135100	2717395	2180	2180	2180	2180	0
467	20240429	135000	2717395	2180	2180	2180	2180	0
468	20240429	134900	2717395	2180	2180	2180	2180	0
469	20240429	134800	2717395	2180	2180	2180	2180	0
470	20240429	134700	2717395	2180	2180	2180	2180	0
471	20240429	134600	2717395	2180	2180	2180	2180	0
472	20240429	134500	2717395	2180	2180	2180	2180	0
473	20240429	134400	2717395	2180	2175	2180	2175	7
474	20240429	134300	2702140	2180	2180	2180	2180	0
475	20240429	134200	2702140	2180	2180	2180	2180	0
476	20240429	134100	2702140	2180	2180	2180	2180	0
477	20240429	134000	2702140	2180	2180	2180	2180	0
478	20240429	133900	2702140	2180	2180	2180	2180	0
479	20240429	133800	2702140	2180	2180	2180	2180	0
480	20240429	133700	2702140	2180	2180	2180	2180	0
481	20240429	133600	2702140	2180	2180	2180	2180	8
482	20240429	133500	2684700	2180	2180	2180	2180	0
483	20240429	133400	2684700	2180	2180	2180	2180	0
484	20240429	133300	2684700	2180	2180	2180	2180	0
485	20240429	133200	2684700	2180	2180	2180	2180	0
486	20240429	133100	2684700	2180	2180	2180	2180	0
487	20240429	133000	2684700	2180	2180	2180	2180	0
488	20240429	132900	2684700	2180	2180	2180	2180	0
489	20240429	132800	2684700	2180	2175	2180	2175	8
490	20240429	132700	2667265	2180	2180	2180	2180	0
491	20240429	132600	2667265	2180	2180	2180	2180	0
492	20240429	132500	2667265	2180	2180	2180	2180	0
493	20240429	132400	2667265	2180	2180	2180	2180	0
494	20240429	132300	2667265	2180	2180	2180	2180	0
495	20240429	132200	2667265	2180	2180	2180	2180	0
496	20240429	132100	2667265	2180	2180	2180	2180	8
497	20240429	132000	2649825	2180	2180	2180	2180	0
498	20240429	131900	2649825	2180	2180	2180	2180	0
499	20240429	131800	2649825	2180	2180	2180	2180	0
500	20240429	131700	2649825	2180	2180	2180	2180	0
501	20240429	131600	2649825	2180	2180	2180	2180	0
502	20240429	131500	2649825	2180	2180	2180	2180	0
503	20240429	131400	2649825	2180	2180	2180	2180	0
504	20240429	131300	2649825	2180	2175	2180	2175	8
505	20240429	131200	2632390	2180	2180	2180	2180	0
506	20240429	131100	2632390	2180	2180	2180	2180	0
507	20240429	131000	2632390	2180	2180	2180	2180	0
508	20240429	130900	2632390	2180	2180	2180	2180	0
509	20240429	130800	2632390	2180	2180	2180	2180	0
510	20240429	130700	2632390	2180	2180	2180	2180	0
511	20240429	130600	2632390	2180	2180	2180	2180	0
512	20240429	130500	2632390	2180	2180	2180	2180	7
513	20240429	130400	2617130	2180	2180	2180	2180	0
514	20240429	130300	2617130	2180	2180	2180	2180	0
515	20240429	130200	2617130	2180	2180	2180	2180	0
516	20240429	130100	2617130	2180	2180	2180	2180	0
517	20240429	130000	2617130	2180	2180	2180	2180	0
518	20240429	125900	2617130	2180	2180	2180	2180	0
519	20240429	125800	2617130	2180	2180	2180	2180	0
520	20240429	125700	2617130	2180	2180	2180	2180	8
521	20240429	125600	2599690	2180	2180	2180	2180	0
522	20240429	125500	2599690	2180	2180	2180	2180	0
523	20240429	125400	2599690	2180	2180	2180	2180	0
524	20240429	125300	2599690	2180	2180	2180	2180	0
525	20240429	125200	2599690	2180	2180	2180	2180	0
526	20240429	125100	2599690	2180	2180	2180	2180	0
527	20240429	125000	2599690	2180	2180	2180	2180	0
528	20240429	124900	2599690	2180	2180	2180	2180	8
529	20240429	124800	2582250	2180	2180	2180	2180	0
530	20240429	124700	2582250	2180	2180	2180	2180	0
531	20240429	124600	2582250	2180	2180	2180	2180	0
532	20240429	124500	2582250	2180	2180	2180	2180	0
533	20240429	124400	2582250	2180	2180	2180	2180	0
534	20240429	124300	2582250	2180	2180	2180	2180	0
535	20240429	124200	2582250	2180	2175	2180	2175	8
536	20240429	124100	2564815	2180	2180	2180	2180	100
537	20240429	124000	2346815	2180	2180	2180	2180	0
538	20240429	123900	2346815	2180	2180	2180	2180	0
539	20240429	123800	2346815	2180	2180	2180	2180	0
540	20240429	123700	2346815	2180	2180	2180	2180	0
541	20240429	123600	2346815	2180	2180	2180	2180	0
542	20240429	123500	2346815	2180	2180	2180	2180	0
543	20240429	123400	2346815	2180	2175	2180	2175	8
544	20240429	123300	2329380	2180	2180	2180	2180	0
545	20240429	123200	2329380	2180	2180	2180	2180	0
546	20240429	123100	2329380	2180	2180	2180	2180	0
547	20240429	123000	2329380	2180	2180	2180	2180	0
548	20240429	122900	2329380	2180	2180	2180	2180	0
549	20240429	122800	2329380	2180	2180	2180	2180	0
550	20240429	122700	2329380	2180	2180	2180	2180	0
551	20240429	122600	2329380	2180	2180	2180	2180	7
552	20240429	122500	2314120	2180	2180	2180	2180	0
553	20240429	122400	2314120	2180	2180	2180	2180	0
554	20240429	122300	2314120	2180	2180	2180	2180	0
555	20240429	122200	2314120	2180	2180	2180	2180	0
556	20240429	122100	2314120	2180	2180	2180	2180	0
557	20240429	122000	2314120	2180	2180	2180	2180	0
558	20240429	121900	2314120	2180	2180	2180	2180	0
559	20240429	121800	2314120	2180	2175	2180	2175	8
560	20240429	121700	2296685	2180	2180	2180	2180	0
561	20240429	121600	2296685	2180	2180	2180	2180	0
562	20240429	121500	2296685	2180	2180	2180	2180	0
563	20240429	121400	2296685	2180	2180	2180	2180	0
564	20240429	121300	2296685	2180	2180	2180	2180	0
565	20240429	121200	2296685	2180	2180	2180	2180	0
566	20240429	121100	2296685	2180	2180	2180	2180	0
567	20240429	121000	2296685	2180	2180	2180	2180	8
568	20240429	120900	2279245	2180	2180	2180	2180	0
569	20240429	120800	2279245	2180	2180	2180	2180	0
570	20240429	120700	2279245	2180	2180	2180	2180	0
571	20240429	120600	2279245	2180	2180	2180	2180	0
572	20240429	120500	2279245	2180	2180	2180	2180	0
573	20240429	120400	2279245	2180	2180	2180	2180	7
574	20240429	120300	2263985	2175	2175	2175	2175	1
575	20240429	120200	2261810	2170	2170	2170	2170	0
576	20240429	120100	2261810	2170	2170	2170	2170	0
577	20240429	120000	2261810	2170	2170	2170	2170	0
578	20240429	115900	2261810	2170	2170	2170	2170	500
579	20240429	115800	1176810	2180	2180	2180	2180	0
580	20240429	115700	1176810	2180	2180	2180	2180	0
581	20240429	115600	1176810	2180	2180	2180	2180	0
582	20240429	115500	1176810	2180	2180	2180	2180	8
583	20240429	115400	1159370	2180	2180	2180	2180	0
584	20240429	115300	1159370	2180	2180	2180	2180	0
585	20240429	115200	1159370	2180	2180	2180	2180	0
586	20240429	115100	1159370	2180	2180	2180	2180	0
587	20240429	115000	1159370	2180	2180	2180	2180	0
588	20240429	114900	1159370	2180	2180	2180	2180	0
589	20240429	114800	1159370	2180	2180	2180	2180	0
590	20240429	114700	1159370	2180	2175	2180	2175	8
591	20240429	114600	1141935	2180	2180	2180	2180	0
592	20240429	114500	1141935	2180	2180	2180	2180	0
593	20240429	114400	1141935	2180	2180	2180	2180	0
594	20240429	114300	1141935	2180	2180	2180	2180	0
595	20240429	114200	1141935	2180	2180	2180	2180	0
596	20240429	114100	1141935	2180	2180	2180	2180	0
597	20240429	114000	1141935	2180	2180	2180	2180	0
598	20240429	113900	1141935	2180	2175	2180	2175	8
599	20240429	113800	1124500	2180	2180	2180	2180	0
600	20240429	113700	1124500	2180	2180	2180	2180	0
601	20240429	113600	1124500	2180	2180	2180	2180	0
602	20240429	113500	1124500	2180	2180	2180	2180	0
603	20240429	113400	1124500	2180	2180	2180	2180	0
604	20240429	113300	1124500	2180	2180	2180	2180	0
605	20240429	113200	1124500	2180	2180	2180	2180	0
606	20240429	113100	1124500	2180	2180	2180	2180	8
607	20240429	113000	1107060	2180	2180	2180	2180	0
608	20240429	112900	1107060	2180	2180	2180	2180	0
609	20240429	112800	1107060	2180	2180	2180	2180	0
610	20240429	112700	1107060	2180	2180	2180	2180	0
611	20240429	112600	1107060	2180	2180	2180	2180	0
612	20240429	112500	1107060	2180	2180	2180	2180	0
613	20240429	112400	1107060	2180	2180	2180	2180	8
614	20240429	112300	1089620	2180	2180	2180	2180	147
615	20240429	112200	769160	2180	2180	2180	2180	0
616	20240429	112100	769160	2180	2180	2180	2180	0
617	20240429	112000	769160	2180	2180	2180	2180	0
618	20240429	111900	769160	2180	2180	2180	2180	0
619	20240429	111800	769160	2180	2180	2180	2180	0
620	20240429	111700	769160	2180	2180	2180	2180	0
621	20240429	111600	769160	2180	2180	2180	2180	0
622	20240429	111500	769160	2180	2180	2180	2180	0
623	20240429	111400	769160	2180	2180	2180	2180	0
624	20240429	111300	769160	2180	2180	2180	2180	0
625	20240429	111200	769160	2180	2180	2180	2180	0
626	20240429	111100	769160	2180	2180	2180	2180	0
627	20240429	111000	769160	2180	2180	2180	2180	0
628	20240429	110900	769160	2180	2180	2180	2180	0
629	20240429	110800	769160	2180	2180	2180	2180	0
630	20240429	110700	769160	2180	2180	2180	2180	0
631	20240429	110600	769160	2180	2180	2180	2180	0
632	20240429	110500	769160	2180	2180	2180	2180	0
633	20240429	110400	769160	2180	2180	2180	2180	0
634	20240429	110300	769160	2180	2180	2180	2180	0
635	20240429	110200	769160	2180	2180	2180	2180	0
636	20240429	110100	769160	2180	2180	2180	2180	0
637	20240429	110000	769160	2180	2180	2180	2180	0
638	20240429	105900	769160	2180	2180	2180	2180	0
639	20240429	105800	769160	2180	2180	2180	2180	0
640	20240429	105700	769160	2180	2180	2180	2180	0
641	20240429	105600	769160	2180	2180	2180	2180	0
642	20240429	105500	769160	2180	2180	2180	2180	0
643	20240429	105400	769160	2180	2180	2180	2180	0
644	20240429	105300	769160	2180	2180	2180	2180	0
645	20240429	105200	769160	2180	2180	2180	2180	0
646	20240429	105100	769160	2180	2180	2180	2180	0
647	20240429	105000	769160	2180	2180	2180	2180	0
648	20240429	104900	769160	2180	2180	2180	2180	0
649	20240429	104800	769160	2180	2180	2180	2180	0
650	20240429	104700	769160	2180	2180	2180	2180	0
651	20240429	104600	769160	2180	2180	2180	2180	0
652	20240429	104500	769160	2180	2180	2180	2180	0
653	20240429	104400	769160	2180	2180	2180	2180	0
654	20240429	104300	769160	2180	2180	2180	2180	0
655	20240429	104200	769160	2180	2180	2180	2180	0
656	20240429	104100	769160	2180	2180	2180	2180	0
657	20240429	104000	769160	2180	2180	2180	2180	0
658	20240429	103900	769160	2180	2180	2180	2180	0
659	20240429	103800	769160	2180	2180	2180	2180	0
660	20240429	103700	769160	2180	2180	2180	2180	1
661	20240429	103600	766980	2180	2180	2180	2180	0
662	20240429	103500	766980	2180	2180	2180	2180	0
663	20240429	103400	766980	2180	2180	2180	2180	0
664	20240429	103300	766980	2180	2180	2180	2180	0
665	20240429	103200	766980	2180	2180	2180	2180	0
666	20240429	103100	766980	2180	2180	2180	2180	0
667	20240429	103000	766980	2180	2180	2180	2180	8
668	20240429	102900	749540	2170	2170	2170	2170	0
669	20240429	102800	749540	2170	2170	2170	2170	0
670	20240429	102700	749540	2170	2170	2170	2170	0
671	20240429	102600	749540	2170	2170	2170	2170	0
672	20240429	102500	749540	2170	2170	2170	2170	250
673	20240429	102400	207040	2180	2180	2180	2180	0
674	20240429	102300	207040	2180	2180	2180	2180	0
675	20240429	102200	207040	2180	2180	2180	2180	0
676	20240429	102100	207040	2180	2175	2180	2175	8
677	20240429	102000	189605	2180	2180	2180	2180	0
678	20240429	101900	189605	2180	2180	2180	2180	0
679	20240429	101800	189605	2180	2180	2180	2180	0
680	20240429	101700	189605	2180	2180	2180	2180	0
681	20240429	101600	189605	2180	2180	2180	2180	0
682	20240429	101500	189605	2180	2180	2180	2180	0
683	20240429	101400	189605	2180	2175	2180	2175	8
684	20240429	101300	172170	2180	2180	2180	2180	0
685	20240429	101200	172170	2180	2180	2180	2180	0
686	20240429	101100	172170	2180	2180	2180	2180	0
687	20240429	101000	172170	2180	2180	2180	2180	0
688	20240429	100900	172170	2180	2180	2180	2180	0
689	20240429	100800	172170	2180	2180	2180	2180	0
690	20240429	100700	172170	2180	2180	2180	2180	0
691	20240429	100600	172170	2180	2180	2180	2180	8
692	20240429	100500	154730	2180	2180	2180	2180	0
693	20240429	100400	154730	2180	2180	2180	2180	0
694	20240429	100300	154730	2180	2180	2180	2180	0
695	20240429	100200	154730	2180	2180	2180	2180	0
696	20240429	100100	154730	2180	2180	2180	2180	0
697	20240429	100000	154730	2180	2180	2180	2180	0
698	20240429	095900	154730	2180	2180	2180	2180	0
699	20240429	095800	154730	2180	2180	2180	2180	8
700	20240429	095700	137290	2180	2180	2180	2180	0
701	20240429	095600	137290	2180	2180	2180	2180	0
702	20240429	095500	137290	2180	2180	2180	2180	0
703	20240429	095400	137290	2180	2180	2180	2180	0
704	20240429	095300	137290	2180	2180	2180	2180	0
705	20240429	095200	137290	2180	2180	2180	2180	0
706	20240429	095100	137290	2180	2180	2180	2180	0
707	20240429	095000	137290	2180	2175	2180	2175	8
708	20240429	094900	119855	2180	2180	2180	2180	0
709	20240429	094800	119855	2180	2180	2180	2180	0
710	20240429	094700	119855	2180	2180	2180	2180	0
711	20240429	094600	119855	2180	2180	2180	2180	0
712	20240429	094500	119855	2180	2180	2180	2180	0
713	20240429	094400	119855	2180	2180	2180	2180	0
714	20240429	094300	119855	2180	2180	2180	2180	0
715	20240429	094200	119855	2180	2180	2180	2180	7
716	20240429	094100	104595	2180	2180	2180	2180	0
717	20240429	094000	104595	2180	2180	2180	2180	0
718	20240429	093900	104595	2180	2180	2180	2180	0
719	20240429	093800	104595	2180	2180	2180	2180	0
720	20240429	093700	104595	2180	2180	2180	2180	0
721	20240429	093600	104595	2180	2180	2180	2180	0
722	20240429	093500	104595	2180	2175	2180	2175	8
723	20240429	093400	87160	2180	2180	2180	2180	0
724	20240429	093300	87160	2180	2180	2180	2180	8
725	20240429	093200	69720	2175	2175	2175	2175	0
726	20240429	093100	69720	2175	2175	2175	2175	0
727	20240429	093000	69720	2175	2175	2175	2175	0
728	20240429	092900	69720	2175	2175	2175	2175	0
729	20240429	092800	69720	2175	2175	2175	2175	0
730	20240429	092700	69720	2175	2175	2175	2175	0
731	20240429	092600	69720	2175	2175	2175	2175	0
732	20240429	092500	69720	2175	2175	2175	2175	0
733	20240429	092400	69720	2175	2175	2175	2175	0
734	20240429	092300	69720	2175	2175	2175	2175	0
735	20240429	092200	69720	2175	2175	2175	2175	0
736	20240429	092100	69720	2175	2175	2175	2175	0
737	20240429	092000	69720	2175	2175	2175	2175	0
738	20240429	091900	69720	2175	2175	2175	2175	8
739	20240429	091800	52320	2180	2180	2180	2180	0
740	20240429	091700	52320	2180	2180	2180	2180	0
741	20240429	091600	52320	2180	2180	2180	2180	24
742	20240429	091500	0	2180	2180	2180	2180	0
743	20240429	091400	0	2180	2180	2180	2180	0
744	20240429	091300	0	2180	2180	2180	2180	0
745	20240429	091200	0	2180	2180	2180	2180	0
746	20240429	091100	0	2180	2180	2180	2180	0
747	20240429	091000	0	2180	2180	2180	2180	0
748	20240429	090900	0	2180	2180	2180	2180	0
749	20240429	090800	0	2180	2180	2180	2180	0
750	20240429	090700	0	2180	2180	2180	2180	0
751	20240429	090600	0	2180	2180	2180	2180	0
752	20240429	090500	0	2180	2180	2180	2180	0
753	20240429	090400	0	2180	2180	2180	2180	0
754	20240429	090300	0	2180	2180	2180	2180	0
755	20240429	090200	0	2180	2180	2180	2180	0
756	20240429	090100	0	2180	2180	2180	2180	0
757	20240429	090000	0	2180	2180	2180	2180	0