KissMeData/439730/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	213600	2710775	2580	2580	2580	2580	41
3	20240429	213500	2710775	2580	2580	2580	2580	0
4	20240429	213400	2710775	2580	2580	2580	2580	0
5	20240429	213300	2710775	2580	2580	2580	2580	0
6	20240429	213200	2710775	2580	2580	2580	2580	0
7	20240429	213100	2710775	2580	2580	2580	2580	0
8	20240429	213000	2710775	2580	2580	2580	2580	0
9	20240429	212900	2710775	2580	2580	2580	2580	0
10	20240429	212800	2710775	2580	2580	2580	2580	0
11	20240429	212700	2710775	2580	2580	2580	2580	0
12	20240429	212600	2710775	2580	2580	2580	2580	0
13	20240429	212500	2710775	2580	2580	2580	2580	0
14	20240429	212400	2710775	2580	2580	2580	2580	0
15	20240429	212300	2710775	2580	2580	2580	2580	0
16	20240429	212200	2710775	2580	2580	2580	2580	0
17	20240429	212100	2710775	2580	2580	2580	2580	0
18	20240429	212000	2710775	2580	2580	2580	2580	0
19	20240429	211900	2710775	2580	2580	2580	2580	0
20	20240429	211800	2710775	2580	2580	2580	2580	0
21	20240429	211700	2710775	2580	2580	2580	2580	0
22	20240429	211600	2710775	2580	2580	2580	2580	0
23	20240429	211500	2710775	2580	2580	2580	2580	0
24	20240429	211400	2710775	2580	2580	2580	2580	0
25	20240429	211300	2710775	2580	2580	2580	2580	0
26	20240429	211200	2710775	2580	2580	2580	2580	0
27	20240429	211100	2710775	2580	2580	2580	2580	0
28	20240429	211000	2710775	2580	2580	2580	2580	0
29	20240429	210900	2710775	2580	2580	2580	2580	0
30	20240429	210800	2710775	2580	2580	2580	2580	0
31	20240429	210700	2710775	2580	2580	2580	2580	0
32	20240429	210600	2710775	2580	2580	2580	2580	41
33	20240429	210500	2710775	2580	2580	2580	2580	0
34	20240429	210400	2710775	2580	2580	2580	2580	0
35	20240429	210300	2710775	2580	2580	2580	2580	0
36	20240429	210200	2710775	2580	2580	2580	2580	0
37	20240429	210100	2710775	2580	2580	2580	2580	0
38	20240429	210000	2710775	2580	2580	2580	2580	0
39	20240429	205900	2710775	2580	2580	2580	2580	0
40	20240429	205800	2710775	2580	2580	2580	2580	0
41	20240429	205700	2710775	2580	2580	2580	2580	0
42	20240429	205600	2710775	2580	2580	2580	2580	0
43	20240429	205500	2710775	2580	2580	2580	2580	0
44	20240429	205400	2710775	2580	2580	2580	2580	0
45	20240429	205300	2710775	2580	2580	2580	2580	0
46	20240429	205200	2710775	2580	2580	2580	2580	0
47	20240429	205100	2710775	2580	2580	2580	2580	0
48	20240429	205000	2710775	2580	2580	2580	2580	0
49	20240429	204900	2710775	2580	2580	2580	2580	0
50	20240429	204800	2710775	2580	2580	2580	2580	0
51	20240429	204700	2710775	2580	2580	2580	2580	0
52	20240429	204600	2710775	2580	2580	2580	2580	0
53	20240429	204500	2710775	2580	2580	2580	2580	0
54	20240429	204400	2710775	2580	2580	2580	2580	0
55	20240429	204300	2710775	2580	2580	2580	2580	0
56	20240429	204200	2710775	2580	2580	2580	2580	0
57	20240429	204100	2710775	2580	2580	2580	2580	0
58	20240429	204000	2710775	2580	2580	2580	2580	0
59	20240429	203900	2710775	2580	2580	2580	2580	0
60	20240429	203800	2710775	2580	2580	2580	2580	0
61	20240429	203700	2710775	2580	2580	2580	2580	0
62	20240429	203600	2710775	2580	2580	2580	2580	41
63	20240429	203500	2710775	2580	2580	2580	2580	0
64	20240429	203400	2710775	2580	2580	2580	2580	0
65	20240429	203300	2710775	2580	2580	2580	2580	0
66	20240429	203200	2710775	2580	2580	2580	2580	0
67	20240429	203100	2710775	2580	2580	2580	2580	0
68	20240429	203000	2710775	2580	2580	2580	2580	0
69	20240429	202900	2710775	2580	2580	2580	2580	0
70	20240429	202800	2710775	2580	2580	2580	2580	0
71	20240429	202700	2710775	2580	2580	2580	2580	0
72	20240429	202600	2710775	2580	2580	2580	2580	0
73	20240429	202500	2710775	2580	2580	2580	2580	0
74	20240429	202400	2710775	2580	2580	2580	2580	0
75	20240429	202300	2710775	2580	2580	2580	2580	0
76	20240429	202200	2710775	2580	2580	2580	2580	0
77	20240429	202100	2710775	2580	2580	2580	2580	0
78	20240429	202000	2710775	2580	2580	2580	2580	0
79	20240429	201900	2710775	2580	2580	2580	2580	0
80	20240429	201800	2710775	2580	2580	2580	2580	0
81	20240429	201700	2710775	2580	2580	2580	2580	0
82	20240429	201600	2710775	2580	2580	2580	2580	0
83	20240429	201500	2710775	2580	2580	2580	2580	0
84	20240429	201400	2710775	2580	2580	2580	2580	0
85	20240429	201300	2710775	2580	2580	2580	2580	0
86	20240429	201200	2710775	2580	2580	2580	2580	0
87	20240429	201100	2710775	2580	2580	2580	2580	0
88	20240429	201000	2710775	2580	2580	2580	2580	0
89	20240429	200900	2710775	2580	2580	2580	2580	0
90	20240429	200800	2710775	2580	2580	2580	2580	0
91	20240429	200700	2710775	2580	2580	2580	2580	0
92	20240429	200600	2710775	2580	2580	2580	2580	41
93	20240429	200500	2710775	2580	2580	2580	2580	0
94	20240429	200400	2710775	2580	2580	2580	2580	0
95	20240429	200300	2710775	2580	2580	2580	2580	0
96	20240429	200200	2710775	2580	2580	2580	2580	0
97	20240429	200100	2710775	2580	2580	2580	2580	0
98	20240429	200000	2710775	2580	2580	2580	2580	0
99	20240429	195900	2710775	2580	2580	2580	2580	0
100	20240429	195800	2710775	2580	2580	2580	2580	0
101	20240429	195700	2710775	2580	2580	2580	2580	0
102	20240429	195600	2710775	2580	2580	2580	2580	0
103	20240429	195500	2710775	2580	2580	2580	2580	0
104	20240429	195400	2710775	2580	2580	2580	2580	0
105	20240429	195300	2710775	2580	2580	2580	2580	0
106	20240429	195200	2710775	2580	2580	2580	2580	0
107	20240429	195100	2710775	2580	2580	2580	2580	0
108	20240429	195000	2710775	2580	2580	2580	2580	0
109	20240429	194900	2710775	2580	2580	2580	2580	0
110	20240429	194800	2710775	2580	2580	2580	2580	0
111	20240429	194700	2710775	2580	2580	2580	2580	0
112	20240429	194600	2710775	2580	2580	2580	2580	0
113	20240429	194500	2710775	2580	2580	2580	2580	0
114	20240429	194400	2710775	2580	2580	2580	2580	0
115	20240429	194300	2710775	2580	2580	2580	2580	0
116	20240429	194200	2710775	2580	2580	2580	2580	0
117	20240429	194100	2710775	2580	2580	2580	2580	0
118	20240429	194000	2710775	2580	2580	2580	2580	0
119	20240429	193900	2710775	2580	2580	2580	2580	0
120	20240429	193800	2710775	2580	2580	2580	2580	0
121	20240429	193700	2710775	2580	2580	2580	2580	0
122	20240429	193600	2710775	2580	2580	2580	2580	41
123	20240429	193500	2710775	2580	2580	2580	2580	0
124	20240429	193400	2710775	2580	2580	2580	2580	0
125	20240429	193300	2710775	2580	2580	2580	2580	0
126	20240429	193200	2710775	2580	2580	2580	2580	0
127	20240429	193100	2710775	2580	2580	2580	2580	0
128	20240429	193000	2710775	2580	2580	2580	2580	0
129	20240429	192900	2710775	2580	2580	2580	2580	0
130	20240429	192800	2710775	2580	2580	2580	2580	0
131	20240429	192700	2710775	2580	2580	2580	2580	0
132	20240429	192600	2710775	2580	2580	2580	2580	0
133	20240429	192500	2710775	2580	2580	2580	2580	0
134	20240429	192400	2710775	2580	2580	2580	2580	0
135	20240429	192300	2710775	2580	2580	2580	2580	0
136	20240429	192200	2710775	2580	2580	2580	2580	0
137	20240429	192100	2710775	2580	2580	2580	2580	0
138	20240429	192000	2710775	2580	2580	2580	2580	0
139	20240429	191900	2710775	2580	2580	2580	2580	0
140	20240429	191800	2710775	2580	2580	2580	2580	0
141	20240429	191700	2710775	2580	2580	2580	2580	0
142	20240429	191600	2710775	2580	2580	2580	2580	0
143	20240429	191500	2710775	2580	2580	2580	2580	0
144	20240429	191400	2710775	2580	2580	2580	2580	0
145	20240429	191300	2710775	2580	2580	2580	2580	0
146	20240429	191200	2710775	2580	2580	2580	2580	0
147	20240429	191100	2710775	2580	2580	2580	2580	0
148	20240429	191000	2710775	2580	2580	2580	2580	0
149	20240429	190900	2710775	2580	2580	2580	2580	0
150	20240429	190800	2710775	2580	2580	2580	2580	0
151	20240429	190700	2710775	2580	2580	2580	2580	0
152	20240429	190600	2710775	2580	2580	2580	2580	41
153	20240429	190500	2710775	2580	2580	2580	2580	0
154	20240429	190400	2710775	2580	2580	2580	2580	0
155	20240429	190300	2710775	2580	2580	2580	2580	0
156	20240429	190200	2710775	2580	2580	2580	2580	0
157	20240429	190100	2710775	2580	2580	2580	2580	0
158	20240429	190000	2710775	2580	2580	2580	2580	0
159	20240429	185900	2710775	2580	2580	2580	2580	0
160	20240429	185800	2710775	2580	2580	2580	2580	0
161	20240429	185700	2710775	2580	2580	2580	2580	0
162	20240429	185600	2710775	2580	2580	2580	2580	0
163	20240429	185500	2710775	2580	2580	2580	2580	0
164	20240429	185400	2710775	2580	2580	2580	2580	0
165	20240429	185300	2710775	2580	2580	2580	2580	0
166	20240429	185200	2710775	2580	2580	2580	2580	0
167	20240429	185100	2710775	2580	2580	2580	2580	0
168	20240429	185000	2710775	2580	2580	2580	2580	0
169	20240429	184900	2710775	2580	2580	2580	2580	0
170	20240429	184800	2710775	2580	2580	2580	2580	0
171	20240429	184700	2710775	2580	2580	2580	2580	0
172	20240429	184600	2710775	2580	2580	2580	2580	0
173	20240429	184500	2710775	2580	2580	2580	2580	0
174	20240429	184400	2710775	2580	2580	2580	2580	0
175	20240429	184300	2710775	2580	2580	2580	2580	0
176	20240429	184200	2710775	2580	2580	2580	2580	0
177	20240429	184100	2710775	2580	2580	2580	2580	0
178	20240429	184000	2710775	2580	2580	2580	2580	0
179	20240429	183900	2710775	2580	2580	2580	2580	0
180	20240429	183800	2710775	2580	2580	2580	2580	0
181	20240429	183700	2710775	2580	2580	2580	2580	0
182	20240429	183600	2710775	2580	2580	2580	2580	41
183	20240429	183500	2710775	2580	2580	2580	2580	0
184	20240429	183400	2710775	2580	2580	2580	2580	0
185	20240429	183300	2710775	2580	2580	2580	2580	0
186	20240429	183200	2710775	2580	2580	2580	2580	0
187	20240429	183100	2710775	2580	2580	2580	2580	0
188	20240429	183000	2710775	2580	2580	2580	2580	0
189	20240429	182900	2710775	2580	2580	2580	2580	0
190	20240429	182800	2710775	2580	2580	2580	2580	0
191	20240429	182700	2710775	2580	2580	2580	2580	0
192	20240429	182600	2710775	2580	2580	2580	2580	0
193	20240429	182500	2710775	2580	2580	2580	2580	0
194	20240429	182400	2710775	2580	2580	2580	2580	0
195	20240429	182300	2710775	2580	2580	2580	2580	0
196	20240429	182200	2710775	2580	2580	2580	2580	0
197	20240429	182100	2710775	2580	2580	2580	2580	0
198	20240429	182000	2710775	2580	2580	2580	2580	0
199	20240429	181900	2710775	2580	2580	2580	2580	0
200	20240429	181800	2710775	2580	2580	2580	2580	0
201	20240429	181700	2710775	2580	2580	2580	2580	0
202	20240429	181600	2710775	2580	2580	2580	2580	0
203	20240429	181500	2710775	2580	2580	2580	2580	0
204	20240429	181400	2710775	2580	2580	2580	2580	0
205	20240429	181300	2710775	2580	2580	2580	2580	0
206	20240429	181200	2710775	2580	2580	2580	2580	0
207	20240429	181100	2710775	2580	2580	2580	2580	0
208	20240429	181000	2710775	2580	2580	2580	2580	0
209	20240429	180900	2710775	2580	2580	2580	2580	0
210	20240429	180800	2710775	2580	2580	2580	2580	0
211	20240429	180700	2710775	2580	2580	2580	2580	0
212	20240429	180600	2710775	2580	2580	2580	2580	41
213	20240429	180500	2710775	2580	2580	2580	2580	0
214	20240429	180400	2710775	2580	2580	2580	2580	0
215	20240429	180300	2710775	2580	2580	2580	2580	0
216	20240429	180200	2710775	2580	2580	2580	2580	0
217	20240429	180100	2710775	2580	2580	2580	2580	0
218	20240429	180000	2710775	2580	2580	2580	2580	0
219	20240429	175900	2710775	2580	2580	2580	2580	0
220	20240429	175800	2710775	2580	2580	2580	2580	0
221	20240429	175700	2710775	2580	2580	2580	2580	0
222	20240429	175600	2710775	2580	2580	2580	2580	0
223	20240429	175500	2710775	2580	2580	2580	2580	0
224	20240429	175400	2710775	2580	2580	2580	2580	0
225	20240429	175300	2710775	2580	2580	2580	2580	0
226	20240429	175200	2710775	2580	2580	2580	2580	0
227	20240429	175100	2710775	2580	2580	2580	2580	0
228	20240429	175000	2710775	2580	2580	2580	2580	0
229	20240429	174900	2710775	2580	2580	2580	2580	0
230	20240429	174800	2710775	2580	2580	2580	2580	0
231	20240429	174700	2710775	2580	2580	2580	2580	0
232	20240429	174600	2710775	2580	2580	2580	2580	0
233	20240429	174500	2710775	2580	2580	2580	2580	0
234	20240429	174400	2710775	2580	2580	2580	2580	0
235	20240429	174300	2710775	2580	2580	2580	2580	0
236	20240429	174200	2710775	2580	2580	2580	2580	0
237	20240429	174100	2710775	2580	2580	2580	2580	0
238	20240429	174000	2710775	2580	2580	2580	2580	0
239	20240429	173900	2710775	2580	2580	2580	2580	0
240	20240429	173800	2710775	2580	2580	2580	2580	0
241	20240429	173700	2710775	2580	2580	2580	2580	0
242	20240429	173600	2710775	2580	2580	2580	2580	41
243	20240429	173500	2710775	2580	2580	2580	2580	0
244	20240429	173400	2710775	2580	2580	2580	2580	0
245	20240429	173300	2710775	2580	2580	2580	2580	0
246	20240429	173200	2710775	2580	2580	2580	2580	0
247	20240429	173100	2710775	2580	2580	2580	2580	0
248	20240429	173000	2710775	2580	2580	2580	2580	0
249	20240429	172900	2710775	2580	2580	2580	2580	0
250	20240429	172800	2710775	2580	2580	2580	2580	0
251	20240429	172700	2710775	2580	2580	2580	2580	0
252	20240429	172600	2710775	2580	2580	2580	2580	0
253	20240429	172500	2710775	2580	2580	2580	2580	0
254	20240429	172400	2710775	2580	2580	2580	2580	0
255	20240429	172300	2710775	2580	2580	2580	2580	0
256	20240429	172200	2710775	2580	2580	2580	2580	0
257	20240429	172100	2710775	2580	2580	2580	2580	0
258	20240429	172000	2710775	2580	2580	2580	2580	0
259	20240429	171900	2710775	2580	2580	2580	2580	0
260	20240429	171800	2710775	2580	2580	2580	2580	0
261	20240429	171700	2710775	2580	2580	2580	2580	0
262	20240429	171600	2710775	2580	2580	2580	2580	0
263	20240429	171500	2710775	2580	2580	2580	2580	0
264	20240429	171400	2710775	2580	2580	2580	2580	0
265	20240429	171300	2710775	2580	2580	2580	2580	0
266	20240429	171200	2710775	2580	2580	2580	2580	0
267	20240429	171100	2710775	2580	2580	2580	2580	0
268	20240429	171000	2710775	2580	2580	2580	2580	0
269	20240429	170900	2710775	2580	2580	2580	2580	0
270	20240429	170800	2710775	2580	2580	2580	2580	0
271	20240429	170700	2710775	2580	2580	2580	2580	0
272	20240429	170600	2710775	2580	2580	2580	2580	41
273	20240429	170500	2710775	2580	2580	2580	2580	0
274	20240429	170400	2710775	2580	2580	2580	2580	0
275	20240429	170300	2710775	2580	2580	2580	2580	0
276	20240429	170200	2710775	2580	2580	2580	2580	0
277	20240429	170100	2710775	2580	2580	2580	2580	0
278	20240429	170000	2710775	2580	2580	2580	2580	0
279	20240429	165900	2710775	2580	2580	2580	2580	0
280	20240429	165800	2710775	2580	2580	2580	2580	0
281	20240429	165700	2710775	2580	2580	2580	2580	0
282	20240429	165600	2710775	2580	2580	2580	2580	0
283	20240429	165500	2710775	2580	2580	2580	2580	0
284	20240429	165400	2710775	2580	2580	2580	2580	0
285	20240429	165300	2710775	2580	2580	2580	2580	0
286	20240429	165200	2710775	2580	2580	2580	2580	0
287	20240429	165100	2710775	2580	2580	2580	2580	0
288	20240429	165000	2710775	2580	2580	2580	2580	0
289	20240429	164900	2710775	2580	2580	2580	2580	0
290	20240429	164800	2710775	2580	2580	2580	2580	0
291	20240429	164700	2710775	2580	2580	2580	2580	0
292	20240429	164600	2710775	2580	2580	2580	2580	0
293	20240429	164500	2710775	2580	2580	2580	2580	0
294	20240429	164400	2710775	2580	2580	2580	2580	0
295	20240429	164300	2710775	2580	2580	2580	2580	0
296	20240429	164200	2710775	2580	2580	2580	2580	0
297	20240429	164100	2710775	2580	2580	2580	2580	0
298	20240429	164000	2710775	2580	2580	2580	2580	0
299	20240429	163900	2710775	2580	2580	2580	2580	0
300	20240429	163800	2710775	2580	2580	2580	2580	0
301	20240429	163700	2710775	2580	2580	2580	2580	0
302	20240429	163600	2710775	2580	2580	2580	2580	41
303	20240429	163500	2710775	2580	2580	2580	2580	0
304	20240429	163400	2710775	2580	2580	2580	2580	0
305	20240429	163300	2710775	2580	2580	2580	2580	0
306	20240429	163200	2710775	2580	2580	2580	2580	0
307	20240429	163100	2710775	2580	2580	2580	2580	0
308	20240429	163000	2710775	2580	2580	2580	2580	0
309	20240429	162900	2710775	2580	2580	2580	2580	0
310	20240429	162800	2710775	2580	2580	2580	2580	0
311	20240429	162700	2710775	2580	2580	2580	2580	0
312	20240429	162600	2710775	2580	2580	2580	2580	0
313	20240429	162500	2710775	2580	2580	2580	2580	0
314	20240429	162400	2710775	2580	2580	2580	2580	0
315	20240429	162300	2710775	2580	2580	2580	2580	0
316	20240429	162200	2710775	2580	2580	2580	2580	0
317	20240429	162100	2710775	2580	2580	2580	2580	0
318	20240429	162000	2710775	2580	2580	2580	2580	0
319	20240429	161900	2710775	2580	2580	2580	2580	0
320	20240429	161800	2710775	2580	2580	2580	2580	0
321	20240429	161700	2710775	2580	2580	2580	2580	0
322	20240429	161600	2710775	2580	2580	2580	2580	0
323	20240429	161500	2710775	2580	2580	2580	2580	0
324	20240429	161400	2710775	2580	2580	2580	2580	0
325	20240429	161300	2710775	2580	2580	2580	2580	0
326	20240429	161200	2710775	2580	2580	2580	2580	0
327	20240429	161100	2710775	2580	2580	2580	2580	0
328	20240429	161000	2710775	2580	2580	2580	2580	0
329	20240429	160900	2710775	2580	2580	2580	2580	0
330	20240429	160800	2710775	2580	2580	2580	2580	0
331	20240429	160700	2710775	2580	2580	2580	2580	0
332	20240429	160600	2710775	2580	2580	2580	2580	41
333	20240429	160500	2710775	2580	2580	2580	2580	0
334	20240429	160400	2710775	2580	2580	2580	2580	0
335	20240429	160300	2710775	2580	2580	2580	2580	0
336	20240429	160200	2710775	2580	2580	2580	2580	0
337	20240429	160100	2710775	2580	2580	2580	2580	0
338	20240429	160000	2710775	2580	2580	2580	2580	0
339	20240429	155900	2710775	2580	2580	2580	2580	0
340	20240429	155800	2710775	2580	2580	2580	2580	0
341	20240429	155700	2710775	2580	2580	2580	2580	0
342	20240429	155600	2710775	2580	2580	2580	2580	0
343	20240429	155500	2710775	2580	2580	2580	2580	0
344	20240429	155400	2710775	2580	2580	2580	2580	0
345	20240429	155300	2710775	2580	2580	2580	2580	0
346	20240429	155200	2710775	2580	2580	2580	2580	0
347	20240429	155100	2710775	2580	2580	2580	2580	0
348	20240429	155000	2710775	2580	2580	2580	2580	0
349	20240429	154900	2710775	2580	2580	2580	2580	0
350	20240429	154800	2710775	2580	2580	2580	2580	0
351	20240429	154700	2710775	2580	2580	2580	2580	0
352	20240429	154600	2710775	2580	2580	2580	2580	0
353	20240429	154500	2710775	2580	2580	2580	2580	0
354	20240429	154400	2710775	2580	2580	2580	2580	0
355	20240429	154300	2710775	2580	2580	2580	2580	0
356	20240429	154200	2710775	2580	2580	2580	2580	0
357	20240429	154100	2710775	2580	2580	2580	2580	0
358	20240429	154000	2710775	2580	2580	2580	2580	0
359	20240429	153900	2710775	2580	2580	2580	2580	0
360	20240429	153800	2710775	2580	2580	2580	2580	0
361	20240429	153700	2710775	2580	2580	2580	2580	0
362	20240429	153600	2710775	2580	2580	2580	2580	41
363	20240429	153500	2710775	2580	2580	2580	2580	0
364	20240429	153400	2710775	2580	2580	2580	2580	0
365	20240429	153300	2710775	2580	2580	2580	2580	0
366	20240429	153200	2710775	2580	2580	2580	2580	0
367	20240429	153100	2710775	2580	2580	2580	2580	0
368	20240429	153000	2710775	2580	2580	2580	2580	41
369	20240429	152900	2604995	2575	2575	2575	2575	0
370	20240429	152800	2604995	2575	2575	2575	2575	0
371	20240429	152700	2604995	2575	2575	2575	2575	0
372	20240429	152600	2604995	2575	2575	2575	2575	0
373	20240429	152500	2604995	2575	2575	2575	2575	0
374	20240429	152400	2604995	2575	2575	2575	2575	0
375	20240429	152300	2604995	2575	2575	2575	2575	0
376	20240429	152200	2604995	2575	2575	2575	2575	0
377	20240429	152100	2604995	2575	2575	2575	2575	0
378	20240429	152000	2604995	2575	2575	2575	2575	0
379	20240429	151900	2604995	2575	2575	2580	2575	14
380	20240429	151800	2568935	2570	2570	2570	2570	148
381	20240429	151700	2188575	2570	2570	2570	2570	0
382	20240429	151600	2188575	2570	2570	2570	2570	0
383	20240429	151500	2188575	2570	2570	2570	2570	0
384	20240429	151400	2188575	2570	2570	2570	2570	0
385	20240429	151300	2188575	2570	2570	2570	2570	0
386	20240429	151200	2188575	2570	2570	2570	2570	0
387	20240429	151100	2188575	2570	2570	2570	2570	0
388	20240429	151000	2188575	2570	2570	2570	2570	0
389	20240429	150900	2188575	2570	2570	2570	2570	0
390	20240429	150800	2188575	2570	2565	2570	2565	3
391	20240429	150700	2180870	2555	2555	2555	2555	0
392	20240429	150600	2180870	2555	2555	2555	2555	0
393	20240429	150500	2180870	2555	2555	2555	2555	0
394	20240429	150400	2180870	2555	2555	2555	2555	0
395	20240429	150300	2180870	2555	2555	2555	2555	0
396	20240429	150200	2180870	2555	2555	2555	2555	0
397	20240429	150100	2180870	2555	2555	2555	2555	0
398	20240429	150000	2180870	2555	2555	2555	2555	0
399	20240429	145900	2180870	2555	2555	2555	2555	1
400	20240429	145800	2178315	2565	2565	2565	2565	0
401	20240429	145700	2178315	2565	2565	2565	2565	0
402	20240429	145600	2178315	2565	2560	2565	2560	31
403	20240429	145500	2098950	2560	2560	2560	2560	0
404	20240429	145400	2098950	2560	2560	2560	2560	0
405	20240429	145300	2098950	2560	2560	2560	2560	0
406	20240429	145200	2098950	2560	2560	2560	2560	0
407	20240429	145100	2098950	2560	2560	2560	2560	0
408	20240429	145000	2098950	2560	2560	2560	2560	0
409	20240429	144900	2098950	2560	2560	2560	2560	0
410	20240429	144800	2098950	2560	2560	2560	2560	0
411	20240429	144700	2098950	2560	2560	2560	2560	0
412	20240429	144600	2098950	2560	2560	2560	2560	0
413	20240429	144500	2098950	2560	2560	2560	2560	0
414	20240429	144400	2098950	2560	2560	2560	2560	0
415	20240429	144300	2098950	2560	2560	2560	2560	0
416	20240429	144200	2098950	2560	2560	2560	2560	0
417	20240429	144100	2098950	2560	2560	2560	2560	0
418	20240429	144000	2098950	2560	2560	2560	2560	0
419	20240429	143900	2098950	2560	2560	2560	2560	1
420	20240429	143800	2096390	2580	2580	2580	2580	0
421	20240429	143700	2096390	2580	2580	2580	2580	0
422	20240429	143600	2096390	2580	2580	2580	2580	0
423	20240429	143500	2096390	2580	2580	2580	2580	0
424	20240429	143400	2096390	2580	2580	2580	2580	0
425	20240429	143300	2096390	2580	2580	2580	2580	0
426	20240429	143200	2096390	2580	2580	2580	2580	0
427	20240429	143100	2096390	2580	2580	2580	2580	0
428	20240429	143000	2096390	2580	2580	2580	2580	0
429	20240429	142900	2096390	2580	2580	2580	2580	0
430	20240429	142800	2096390	2580	2580	2580	2580	0
431	20240429	142700	2096390	2580	2580	2580	2580	0
432	20240429	142600	2096390	2580	2580	2580	2580	0
433	20240429	142500	2096390	2580	2580	2580	2580	0
434	20240429	142400	2096390	2580	2580	2580	2580	0
435	20240429	142300	2096390	2580	2580	2580	2580	0
436	20240429	142200	2096390	2580	2580	2580	2580	0
437	20240429	142100	2096390	2580	2580	2580	2580	0
438	20240429	142000	2096390	2580	2580	2580	2580	0
439	20240429	141900	2096390	2580	2580	2580	2580	0
440	20240429	141800	2096390	2580	2580	2580	2580	0
441	20240429	141700	2096390	2580	2580	2580	2580	0
442	20240429	141600	2096390	2580	2580	2580	2580	0
443	20240429	141500	2096390	2580	2580	2580	2580	0
444	20240429	141400	2096390	2580	2580	2580	2580	0
445	20240429	141300	2096390	2580	2580	2580	2580	0
446	20240429	141200	2096390	2580	2580	2580	2580	0
447	20240429	141100	2096390	2580	2580	2580	2580	0
448	20240429	141000	2096390	2580	2580	2580	2580	0
449	20240429	140900	2096390	2580	2580	2580	2580	0
450	20240429	140800	2096390	2580	2580	2580	2580	0
451	20240429	140700	2096390	2580	2580	2580	2580	0
452	20240429	140600	2096390	2580	2580	2580	2580	0
453	20240429	140500	2096390	2580	2580	2580	2580	0
454	20240429	140400	2096390	2580	2580	2580	2580	0
455	20240429	140300	2096390	2580	2580	2580	2580	0
456	20240429	140200	2096390	2580	2580	2580	2580	0
457	20240429	140100	2096390	2580	2580	2580	2580	0
458	20240429	140000	2096390	2580	2580	2580	2580	0
459	20240429	135900	2096390	2580	2580	2580	2580	0
460	20240429	135800	2096390	2580	2580	2580	2580	0
461	20240429	135700	2096390	2580	2580	2580	2580	0
462	20240429	135600	2096390	2580	2580	2580	2580	0
463	20240429	135500	2096390	2580	2580	2580	2580	0
464	20240429	135400	2096390	2580	2580	2580	2580	0
465	20240429	135300	2096390	2580	2580	2580	2580	0
466	20240429	135200	2096390	2580	2580	2580	2580	0
467	20240429	135100	2096390	2580	2580	2580	2580	0
468	20240429	135000	2096390	2580	2580	2580	2580	0
469	20240429	134900	2096390	2580	2580	2580	2580	0
470	20240429	134800	2096390	2580	2580	2580	2580	0
471	20240429	134700	2096390	2580	2580	2580	2580	0
472	20240429	134600	2096390	2580	2580	2580	2580	0
473	20240429	134500	2096390	2580	2580	2580	2580	0
474	20240429	134400	2096390	2580	2580	2580	2580	0
475	20240429	134300	2096390	2580	2580	2580	2580	0
476	20240429	134200	2096390	2580	2580	2580	2580	0
477	20240429	134100	2096390	2580	2580	2580	2580	0
478	20240429	134000	2096390	2580	2580	2580	2580	0
479	20240429	133900	2096390	2580	2580	2580	2580	0
480	20240429	133800	2096390	2580	2580	2580	2580	0
481	20240429	133700	2096390	2580	2580	2580	2580	0
482	20240429	133600	2096390	2580	2580	2580	2580	0
483	20240429	133500	2096390	2580	2580	2580	2580	0
484	20240429	133400	2096390	2580	2580	2580	2580	0
485	20240429	133300	2096390	2580	2580	2580	2580	0
486	20240429	133200	2096390	2580	2580	2580	2580	0
487	20240429	133100	2096390	2580	2580	2580	2580	0
488	20240429	133000	2096390	2580	2580	2580	2580	0
489	20240429	132900	2096390	2580	2580	2580	2580	0
490	20240429	132800	2096390	2580	2580	2580	2580	0
491	20240429	132700	2096390	2580	2580	2580	2580	0
492	20240429	132600	2096390	2580	2580	2580	2580	0
493	20240429	132500	2096390	2580	2580	2580	2580	0
494	20240429	132400	2096390	2580	2580	2580	2580	0
495	20240429	132300	2096390	2580	2580	2580	2580	0
496	20240429	132200	2096390	2580	2580	2580	2580	0
497	20240429	132100	2096390	2580	2580	2580	2580	0
498	20240429	132000	2096390	2580	2580	2580	2580	0
499	20240429	131900	2096390	2580	2580	2580	2580	0
500	20240429	131800	2096390	2580	2580	2580	2580	0
501	20240429	131700	2096390	2580	2580	2580	2580	0
502	20240429	131600	2096390	2580	2580	2580	2580	0
503	20240429	131500	2096390	2580	2580	2580	2580	0
504	20240429	131400	2096390	2580	2580	2580	2580	0
505	20240429	131300	2096390	2580	2580	2580	2580	0
506	20240429	131200	2096390	2580	2580	2580	2580	0
507	20240429	131100	2096390	2580	2580	2580	2580	0
508	20240429	131000	2096390	2580	2580	2580	2580	0
509	20240429	130900	2096390	2580	2580	2580	2580	0
510	20240429	130800	2096390	2580	2580	2580	2580	0
511	20240429	130700	2096390	2580	2580	2580	2580	0
512	20240429	130600	2096390	2580	2580	2580	2580	0
513	20240429	130500	2096390	2580	2580	2580	2580	0
514	20240429	130400	2096390	2580	2580	2580	2580	0
515	20240429	130300	2096390	2580	2580	2580	2580	0
516	20240429	130200	2096390	2580	2580	2580	2580	0
517	20240429	130100	2096390	2580	2580	2580	2580	0
518	20240429	130000	2096390	2580	2580	2580	2580	0
519	20240429	125900	2096390	2580	2580	2580	2580	0
520	20240429	125800	2096390	2580	2580	2580	2580	0
521	20240429	125700	2096390	2580	2580	2580	2580	0
522	20240429	125600	2096390	2580	2580	2580	2580	0
523	20240429	125500	2096390	2580	2580	2580	2580	0
524	20240429	125400	2096390	2580	2580	2580	2580	0
525	20240429	125300	2096390	2580	2580	2580	2580	0
526	20240429	125200	2096390	2580	2580	2580	2580	0
527	20240429	125100	2096390	2580	2580	2580	2580	0
528	20240429	125000	2096390	2580	2580	2580	2580	0
529	20240429	124900	2096390	2580	2580	2580	2580	0
530	20240429	124800	2096390	2580	2580	2580	2580	0
531	20240429	124700	2096390	2580	2580	2580	2580	0
532	20240429	124600	2096390	2580	2580	2580	2580	0
533	20240429	124500	2096390	2580	2580	2580	2580	0
534	20240429	124400	2096390	2580	2580	2580	2580	0
535	20240429	124300	2096390	2580	2580	2580	2580	0
536	20240429	124200	2096390	2580	2580	2580	2580	0
537	20240429	124100	2096390	2580	2580	2580	2580	0
538	20240429	124000	2096390	2580	2580	2580	2580	0
539	20240429	123900	2096390	2580	2580	2580	2580	0
540	20240429	123800	2096390	2580	2580	2580	2580	0
541	20240429	123700	2096390	2580	2580	2580	2580	0
542	20240429	123600	2096390	2580	2580	2580	2580	0
543	20240429	123500	2096390	2580	2580	2580	2580	0
544	20240429	123400	2096390	2580	2580	2580	2580	0
545	20240429	123300	2096390	2580	2580	2580	2580	0
546	20240429	123200	2096390	2580	2580	2580	2580	0
547	20240429	123100	2096390	2580	2580	2580	2580	0
548	20240429	123000	2096390	2580	2580	2580	2580	0
549	20240429	122900	2096390	2580	2580	2580	2580	0
550	20240429	122800	2096390	2580	2580	2580	2580	0
551	20240429	122700	2096390	2580	2580	2580	2580	0
552	20240429	122600	2096390	2580	2580	2580	2580	0
553	20240429	122500	2096390	2580	2580	2580	2580	0
554	20240429	122400	2096390	2580	2580	2580	2580	0
555	20240429	122300	2096390	2580	2580	2580	2580	200
556	20240429	122200	1580390	2575	2575	2575	2575	1
557	20240429	122100	1577815	2580	2580	2580	2580	0
558	20240429	122000	1577815	2580	2580	2580	2580	0
559	20240429	121900	1577815	2580	2580	2580	2580	0
560	20240429	121800	1577815	2580	2580	2580	2580	0
561	20240429	121700	1577815	2580	2580	2580	2580	0
562	20240429	121600	1577815	2580	2580	2580	2580	0
563	20240429	121500	1577815	2580	2580	2580	2580	0
564	20240429	121400	1577815	2580	2580	2580	2580	0
565	20240429	121300	1577815	2580	2580	2580	2580	0
566	20240429	121200	1577815	2580	2580	2580	2580	0
567	20240429	121100	1577815	2580	2580	2580	2580	0
568	20240429	121000	1577815	2580	2580	2580	2580	0
569	20240429	120900	1577815	2580	2580	2580	2580	0
570	20240429	120800	1577815	2580	2580	2580	2580	0
571	20240429	120700	1577815	2580	2580	2580	2580	0
572	20240429	120600	1577815	2580	2580	2580	2580	0
573	20240429	120500	1577815	2580	2580	2580	2580	0
574	20240429	120400	1577815	2580	2580	2580	2580	0
575	20240429	120300	1577815	2580	2580	2580	2580	0
576	20240429	120200	1577815	2580	2580	2580	2580	0
577	20240429	120100	1577815	2580	2580	2580	2580	0
578	20240429	120000	1577815	2580	2580	2580	2580	0
579	20240429	115900	1577815	2580	2580	2580	2580	0
580	20240429	115800	1577815	2580	2580	2580	2580	0
581	20240429	115700	1577815	2580	2580	2580	2580	0
582	20240429	115600	1577815	2580	2580	2580	2580	0
583	20240429	115500	1577815	2580	2580	2580	2580	0
584	20240429	115400	1577815	2580	2580	2580	2580	0
585	20240429	115300	1577815	2580	2580	2580	2580	0
586	20240429	115200	1577815	2580	2580	2580	2580	0
587	20240429	115100	1577815	2580	2580	2580	2580	0
588	20240429	115000	1577815	2580	2580	2580	2580	0
589	20240429	114900	1577815	2580	2580	2580	2580	0
590	20240429	114800	1577815	2580	2580	2580	2580	0
591	20240429	114700	1577815	2580	2580	2580	2580	0
592	20240429	114600	1577815	2580	2580	2580	2580	0
593	20240429	114500	1577815	2580	2580	2580	2580	0
594	20240429	114400	1577815	2580	2580	2580	2580	0
595	20240429	114300	1577815	2580	2580	2580	2580	0
596	20240429	114200	1577815	2580	2580	2580	2580	0
597	20240429	114100	1577815	2580	2580	2580	2580	0
598	20240429	114000	1577815	2580	2580	2580	2580	0
599	20240429	113900	1577815	2580	2575	2580	2575	20
600	20240429	113800	1526295	2580	2580	2580	2580	0
601	20240429	113700	1526295	2580	2580	2580	2580	0
602	20240429	113600	1526295	2580	2580	2580	2580	0
603	20240429	113500	1526295	2580	2580	2580	2580	0
604	20240429	113400	1526295	2580	2580	2580	2580	0
605	20240429	113300	1526295	2580	2580	2580	2580	0
606	20240429	113200	1526295	2580	2580	2580	2580	0
607	20240429	113100	1526295	2580	2580	2580	2580	0
608	20240429	113000	1526295	2580	2580	2580	2580	0
609	20240429	112900	1526295	2580	2580	2580	2580	0
610	20240429	112800	1526295	2580	2580	2580	2580	0
611	20240429	112700	1526295	2580	2580	2580	2580	0
612	20240429	112600	1526295	2580	2580	2580	2580	0
613	20240429	112500	1526295	2580	2580	2580	2580	0
614	20240429	112400	1526295	2580	2580	2580	2580	0
615	20240429	112300	1526295	2580	2580	2580	2580	0
616	20240429	112200	1526295	2580	2580	2580	2580	0
617	20240429	112100	1526295	2580	2565	2580	2565	500
618	20240429	112000	236535	2560	2560	2560	2560	0
619	20240429	111900	236535	2560	2560	2560	2560	0
620	20240429	111800	236535	2560	2560	2560	2560	0
621	20240429	111700	236535	2560	2560	2560	2560	0
622	20240429	111600	236535	2560	2560	2560	2560	0
623	20240429	111500	236535	2560	2560	2560	2560	0
624	20240429	111400	236535	2560	2560	2560	2560	0
625	20240429	111300	236535	2560	2560	2560	2560	0
626	20240429	111200	236535	2560	2560	2560	2560	0
627	20240429	111100	236535	2560	2560	2560	2560	0
628	20240429	111000	236535	2560	2560	2560	2560	0
629	20240429	110900	236535	2560	2560	2560	2560	0
630	20240429	110800	236535	2560	2560	2560	2560	0
631	20240429	110700	236535	2560	2560	2560	2560	0
632	20240429	110600	236535	2560	2560	2560	2560	0
633	20240429	110500	236535	2560	2560	2560	2560	0
634	20240429	110400	236535	2560	2560	2560	2560	0
635	20240429	110300	236535	2560	2560	2560	2560	0
636	20240429	110200	236535	2560	2560	2560	2560	0
637	20240429	110100	236535	2560	2560	2560	2560	0
638	20240429	110000	236535	2560	2560	2560	2560	0
639	20240429	105900	236535	2560	2560	2560	2560	0
640	20240429	105800	236535	2560	2560	2560	2560	0
641	20240429	105700	236535	2560	2560	2560	2560	0
642	20240429	105600	236535	2560	2560	2560	2560	0
643	20240429	105500	236535	2560	2560	2560	2560	0
644	20240429	105400	236535	2560	2560	2560	2560	0
645	20240429	105300	236535	2560	2560	2560	2560	0
646	20240429	105200	236535	2560	2560	2560	2560	0
647	20240429	105100	236535	2560	2560	2560	2560	0
648	20240429	105000	236535	2560	2560	2560	2560	0
649	20240429	104900	236535	2560	2560	2560	2560	0
650	20240429	104800	236535	2560	2560	2560	2560	0
651	20240429	104700	236535	2560	2560	2560	2560	0
652	20240429	104600	236535	2560	2560	2560	2560	0
653	20240429	104500	236535	2560	2560	2560	2560	0
654	20240429	104400	236535	2560	2560	2560	2560	0
655	20240429	104300	236535	2560	2560	2560	2560	0
656	20240429	104200	236535	2560	2560	2560	2560	0
657	20240429	104100	236535	2560	2560	2560	2560	0
658	20240429	104000	236535	2560	2560	2560	2560	0
659	20240429	103900	236535	2560	2560	2560	2560	0
660	20240429	103800	236535	2560	2560	2560	2560	0
661	20240429	103700	236535	2560	2560	2560	2560	0
662	20240429	103600	236535	2560	2560	2560	2560	0
663	20240429	103500	236535	2560	2560	2560	2560	0
664	20240429	103400	236535	2560	2560	2560	2560	0
665	20240429	103300	236535	2560	2560	2560	2560	0
666	20240429	103200	236535	2560	2560	2560	2560	0
667	20240429	103100	236535	2560	2560	2560	2560	0
668	20240429	103000	236535	2560	2560	2560	2560	0
669	20240429	102900	236535	2560	2560	2560	2560	0
670	20240429	102800	236535	2560	2560	2560	2560	0
671	20240429	102700	236535	2560	2560	2560	2560	0
672	20240429	102600	236535	2560	2560	2560	2560	0
673	20240429	102500	236535	2560	2560	2560	2560	0
674	20240429	102400	236535	2560	2560	2560	2560	0
675	20240429	102300	236535	2560	2560	2560	2560	0
676	20240429	102200	236535	2560	2560	2560	2560	0
677	20240429	102100	236535	2560	2560	2560	2560	0
678	20240429	102000	236535	2560	2560	2560	2560	0
679	20240429	101900	236535	2560	2560	2560	2560	39
680	20240429	101800	136695	2555	2555	2555	2555	0
681	20240429	101700	136695	2555	2555	2555	2555	0
682	20240429	101600	136695	2555	2555	2555	2555	0
683	20240429	101500	136695	2555	2555	2555	2555	0
684	20240429	101400	136695	2555	2555	2555	2555	0
685	20240429	101300	136695	2555	2555	2555	2555	0
686	20240429	101200	136695	2555	2555	2555	2555	0
687	20240429	101100	136695	2555	2555	2555	2555	0
688	20240429	101000	136695	2555	2555	2555	2555	0
689	20240429	100900	136695	2555	2555	2555	2555	0
690	20240429	100800	136695	2555	2555	2555	2555	0
691	20240429	100700	136695	2555	2555	2555	2555	0
692	20240429	100600	136695	2555	2555	2555	2555	0
693	20240429	100500	136695	2555	2555	2555	2555	0
694	20240429	100400	136695	2555	2555	2555	2555	0
695	20240429	100300	136695	2555	2555	2555	2555	0
696	20240429	100200	136695	2555	2555	2555	2555	0
697	20240429	100100	136695	2555	2555	2555	2555	0
698	20240429	100000	136695	2555	2555	2555	2555	0
699	20240429	095900	136695	2555	2555	2555	2555	0
700	20240429	095800	136695	2555	2555	2555	2555	0
701	20240429	095700	136695	2555	2555	2555	2555	0
702	20240429	095600	136695	2555	2555	2555	2555	0
703	20240429	095500	136695	2555	2555	2555	2555	0
704	20240429	095400	136695	2555	2555	2555	2555	0
705	20240429	095300	136695	2555	2555	2555	2555	0
706	20240429	095200	136695	2555	2555	2555	2555	0
707	20240429	095100	136695	2555	2555	2555	2555	0
708	20240429	095000	136695	2555	2555	2555	2555	0
709	20240429	094900	136695	2555	2555	2555	2555	0
710	20240429	094800	136695	2555	2555	2555	2555	0
711	20240429	094700	136695	2555	2555	2555	2555	0
712	20240429	094600	136695	2555	2555	2555	2555	0
713	20240429	094500	136695	2555	2555	2555	2555	0
714	20240429	094400	136695	2555	2555	2555	2555	0
715	20240429	094300	136695	2555	2555	2555	2555	0
716	20240429	094200	136695	2555	2555	2555	2555	1
717	20240429	094100	134140	2580	2580	2580	2580	0
718	20240429	094000	134140	2580	2580	2580	2580	0
719	20240429	093900	134140	2580	2580	2580	2580	0
720	20240429	093800	134140	2580	2580	2580	2580	0
721	20240429	093700	134140	2580	2580	2580	2580	0
722	20240429	093600	134140	2580	2580	2580	2580	0
723	20240429	093500	134140	2580	2580	2580	2580	0
724	20240429	093400	134140	2580	2580	2580	2580	0
725	20240429	093300	134140	2580	2580	2580	2580	0
726	20240429	093200	134140	2580	2580	2580	2580	0
727	20240429	093100	134140	2580	2580	2580	2580	0
728	20240429	093000	134140	2580	2580	2580	2580	0
729	20240429	092900	134140	2580	2580	2580	2580	0
730	20240429	092800	134140	2580	2580	2580	2580	0
731	20240429	092700	134140	2580	2580	2580	2580	0
732	20240429	092600	134140	2580	2580	2580	2580	0
733	20240429	092500	134140	2580	2580	2580	2580	0
734	20240429	092400	134140	2580	2580	2580	2580	0
735	20240429	092300	134140	2580	2580	2580	2580	0
736	20240429	092200	134140	2580	2580	2580	2580	0
737	20240429	092100	134140	2580	2580	2580	2580	0
738	20240429	092000	134140	2580	2580	2580	2580	0
739	20240429	091900	134140	2580	2580	2580	2580	0
740	20240429	091800	134140	2580	2580	2580	2580	0
741	20240429	091700	134140	2580	2580	2580	2580	0
742	20240429	091600	134140	2580	2580	2580	2580	0
743	20240429	091500	134140	2580	2580	2580	2580	0
744	20240429	091400	134140	2580	2580	2580	2580	0
745	20240429	091300	134140	2580	2580	2580	2580	0
746	20240429	091200	134140	2580	2580	2580	2580	0
747	20240429	091100	134140	2580	2580	2580	2580	0
748	20240429	091000	134140	2580	2580	2580	2580	0
749	20240429	090900	134140	2580	2580	2580	2580	0
750	20240429	090800	134140	2580	2575	2580	2575	50
751	20240429	090700	5150	2575	2575	2575	2575	0
752	20240429	090600	5150	2575	2575	2575	2575	0
753	20240429	090500	5150	2575	2575	2575	2575	0
754	20240429	090400	5150	2575	2575	2575	2575	0
755	20240429	090300	5150	2575	2575	2575	2575	0
756	20240429	090200	5150	2575	2575	2575	2575	0
757	20240429	090100	5150	2575	2575	2575	2575	0
758	20240429	090000	5150	2575	2575	2575	2575	2