KissMeData/424140/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	213300	7303920	2090	2090	2090	2090	10
3	20240429	213200	7303920	2090	2090	2090	2090	0
4	20240429	213100	7303920	2090	2090	2090	2090	0
5	20240429	213000	7303920	2090	2090	2090	2090	0
6	20240429	212900	7303920	2090	2090	2090	2090	0
7	20240429	212800	7303920	2090	2090	2090	2090	0
8	20240429	212700	7303920	2090	2090	2090	2090	0
9	20240429	212600	7303920	2090	2090	2090	2090	0
10	20240429	212500	7303920	2090	2090	2090	2090	0
11	20240429	212400	7303920	2090	2090	2090	2090	0
12	20240429	212300	7303920	2090	2090	2090	2090	0
13	20240429	212200	7303920	2090	2090	2090	2090	0
14	20240429	212100	7303920	2090	2090	2090	2090	0
15	20240429	212000	7303920	2090	2090	2090	2090	0
16	20240429	211900	7303920	2090	2090	2090	2090	0
17	20240429	211800	7303920	2090	2090	2090	2090	0
18	20240429	211700	7303920	2090	2090	2090	2090	0
19	20240429	211600	7303920	2090	2090	2090	2090	0
20	20240429	211500	7303920	2090	2090	2090	2090	0
21	20240429	211400	7303920	2090	2090	2090	2090	0
22	20240429	211300	7303920	2090	2090	2090	2090	0
23	20240429	211200	7303920	2090	2090	2090	2090	0
24	20240429	211100	7303920	2090	2090	2090	2090	0
25	20240429	211000	7303920	2090	2090	2090	2090	0
26	20240429	210900	7303920	2090	2090	2090	2090	0
27	20240429	210800	7303920	2090	2090	2090	2090	0
28	20240429	210700	7303920	2090	2090	2090	2090	0
29	20240429	210600	7303920	2090	2090	2090	2090	0
30	20240429	210500	7303920	2090	2090	2090	2090	0
31	20240429	210400	7303920	2090	2090	2090	2090	0
32	20240429	210300	7303920	2090	2090	2090	2090	10
33	20240429	210200	7303920	2090	2090	2090	2090	0
34	20240429	210100	7303920	2090	2090	2090	2090	0
35	20240429	210000	7303920	2090	2090	2090	2090	0
36	20240429	205900	7303920	2090	2090	2090	2090	0
37	20240429	205800	7303920	2090	2090	2090	2090	0
38	20240429	205700	7303920	2090	2090	2090	2090	0
39	20240429	205600	7303920	2090	2090	2090	2090	0
40	20240429	205500	7303920	2090	2090	2090	2090	0
41	20240429	205400	7303920	2090	2090	2090	2090	0
42	20240429	205300	7303920	2090	2090	2090	2090	0
43	20240429	205200	7303920	2090	2090	2090	2090	0
44	20240429	205100	7303920	2090	2090	2090	2090	0
45	20240429	205000	7303920	2090	2090	2090	2090	0
46	20240429	204900	7303920	2090	2090	2090	2090	0
47	20240429	204800	7303920	2090	2090	2090	2090	0
48	20240429	204700	7303920	2090	2090	2090	2090	0
49	20240429	204600	7303920	2090	2090	2090	2090	0
50	20240429	204500	7303920	2090	2090	2090	2090	0
51	20240429	204400	7303920	2090	2090	2090	2090	0
52	20240429	204300	7303920	2090	2090	2090	2090	0
53	20240429	204200	7303920	2090	2090	2090	2090	0
54	20240429	204100	7303920	2090	2090	2090	2090	0
55	20240429	204000	7303920	2090	2090	2090	2090	0
56	20240429	203900	7303920	2090	2090	2090	2090	0
57	20240429	203800	7303920	2090	2090	2090	2090	0
58	20240429	203700	7303920	2090	2090	2090	2090	0
59	20240429	203600	7303920	2090	2090	2090	2090	0
60	20240429	203500	7303920	2090	2090	2090	2090	0
61	20240429	203400	7303920	2090	2090	2090	2090	0
62	20240429	203300	7303920	2090	2090	2090	2090	10
63	20240429	203200	7303920	2090	2090	2090	2090	0
64	20240429	203100	7303920	2090	2090	2090	2090	0
65	20240429	203000	7303920	2090	2090	2090	2090	0
66	20240429	202900	7303920	2090	2090	2090	2090	0
67	20240429	202800	7303920	2090	2090	2090	2090	0
68	20240429	202700	7303920	2090	2090	2090	2090	0
69	20240429	202600	7303920	2090	2090	2090	2090	0
70	20240429	202500	7303920	2090	2090	2090	2090	0
71	20240429	202400	7303920	2090	2090	2090	2090	0
72	20240429	202300	7303920	2090	2090	2090	2090	0
73	20240429	202200	7303920	2090	2090	2090	2090	0
74	20240429	202100	7303920	2090	2090	2090	2090	0
75	20240429	202000	7303920	2090	2090	2090	2090	0
76	20240429	201900	7303920	2090	2090	2090	2090	0
77	20240429	201800	7303920	2090	2090	2090	2090	0
78	20240429	201700	7303920	2090	2090	2090	2090	0
79	20240429	201600	7303920	2090	2090	2090	2090	0
80	20240429	201500	7303920	2090	2090	2090	2090	0
81	20240429	201400	7303920	2090	2090	2090	2090	0
82	20240429	201300	7303920	2090	2090	2090	2090	0
83	20240429	201200	7303920	2090	2090	2090	2090	0
84	20240429	201100	7303920	2090	2090	2090	2090	0
85	20240429	201000	7303920	2090	2090	2090	2090	0
86	20240429	200900	7303920	2090	2090	2090	2090	0
87	20240429	200800	7303920	2090	2090	2090	2090	0
88	20240429	200700	7303920	2090	2090	2090	2090	0
89	20240429	200600	7303920	2090	2090	2090	2090	0
90	20240429	200500	7303920	2090	2090	2090	2090	0
91	20240429	200400	7303920	2090	2090	2090	2090	0
92	20240429	200300	7303920	2090	2090	2090	2090	10
93	20240429	200200	7303920	2090	2090	2090	2090	0
94	20240429	200100	7303920	2090	2090	2090	2090	0
95	20240429	200000	7303920	2090	2090	2090	2090	0
96	20240429	195900	7303920	2090	2090	2090	2090	0
97	20240429	195800	7303920	2090	2090	2090	2090	0
98	20240429	195700	7303920	2090	2090	2090	2090	0
99	20240429	195600	7303920	2090	2090	2090	2090	0
100	20240429	195500	7303920	2090	2090	2090	2090	0
101	20240429	195400	7303920	2090	2090	2090	2090	0
102	20240429	195300	7303920	2090	2090	2090	2090	0
103	20240429	195200	7303920	2090	2090	2090	2090	0
104	20240429	195100	7303920	2090	2090	2090	2090	0
105	20240429	195000	7303920	2090	2090	2090	2090	0
106	20240429	194900	7303920	2090	2090	2090	2090	0
107	20240429	194800	7303920	2090	2090	2090	2090	0
108	20240429	194700	7303920	2090	2090	2090	2090	0
109	20240429	194600	7303920	2090	2090	2090	2090	0
110	20240429	194500	7303920	2090	2090	2090	2090	0
111	20240429	194400	7303920	2090	2090	2090	2090	0
112	20240429	194300	7303920	2090	2090	2090	2090	0
113	20240429	194200	7303920	2090	2090	2090	2090	0
114	20240429	194100	7303920	2090	2090	2090	2090	0
115	20240429	194000	7303920	2090	2090	2090	2090	0
116	20240429	193900	7303920	2090	2090	2090	2090	0
117	20240429	193800	7303920	2090	2090	2090	2090	0
118	20240429	193700	7303920	2090	2090	2090	2090	0
119	20240429	193600	7303920	2090	2090	2090	2090	0
120	20240429	193500	7303920	2090	2090	2090	2090	0
121	20240429	193400	7303920	2090	2090	2090	2090	0
122	20240429	193300	7303920	2090	2090	2090	2090	10
123	20240429	193200	7303920	2090	2090	2090	2090	0
124	20240429	193100	7303920	2090	2090	2090	2090	0
125	20240429	193000	7303920	2090	2090	2090	2090	0
126	20240429	192900	7303920	2090	2090	2090	2090	0
127	20240429	192800	7303920	2090	2090	2090	2090	0
128	20240429	192700	7303920	2090	2090	2090	2090	0
129	20240429	192600	7303920	2090	2090	2090	2090	0
130	20240429	192500	7303920	2090	2090	2090	2090	0
131	20240429	192400	7303920	2090	2090	2090	2090	0
132	20240429	192300	7303920	2090	2090	2090	2090	0
133	20240429	192200	7303920	2090	2090	2090	2090	0
134	20240429	192100	7303920	2090	2090	2090	2090	0
135	20240429	192000	7303920	2090	2090	2090	2090	0
136	20240429	191900	7303920	2090	2090	2090	2090	0
137	20240429	191800	7303920	2090	2090	2090	2090	0
138	20240429	191700	7303920	2090	2090	2090	2090	0
139	20240429	191600	7303920	2090	2090	2090	2090	0
140	20240429	191500	7303920	2090	2090	2090	2090	0
141	20240429	191400	7303920	2090	2090	2090	2090	0
142	20240429	191300	7303920	2090	2090	2090	2090	0
143	20240429	191200	7303920	2090	2090	2090	2090	0
144	20240429	191100	7303920	2090	2090	2090	2090	0
145	20240429	191000	7303920	2090	2090	2090	2090	0
146	20240429	190900	7303920	2090	2090	2090	2090	0
147	20240429	190800	7303920	2090	2090	2090	2090	0
148	20240429	190700	7303920	2090	2090	2090	2090	0
149	20240429	190600	7303920	2090	2090	2090	2090	0
150	20240429	190500	7303920	2090	2090	2090	2090	0
151	20240429	190400	7303920	2090	2090	2090	2090	0
152	20240429	190300	7303920	2090	2090	2090	2090	10
153	20240429	190200	7303920	2090	2090	2090	2090	0
154	20240429	190100	7303920	2090	2090	2090	2090	0
155	20240429	190000	7303920	2090	2090	2090	2090	0
156	20240429	185900	7303920	2090	2090	2090	2090	0
157	20240429	185800	7303920	2090	2090	2090	2090	0
158	20240429	185700	7303920	2090	2090	2090	2090	0
159	20240429	185600	7303920	2090	2090	2090	2090	0
160	20240429	185500	7303920	2090	2090	2090	2090	0
161	20240429	185400	7303920	2090	2090	2090	2090	0
162	20240429	185300	7303920	2090	2090	2090	2090	0
163	20240429	185200	7303920	2090	2090	2090	2090	0
164	20240429	185100	7303920	2090	2090	2090	2090	0
165	20240429	185000	7303920	2090	2090	2090	2090	0
166	20240429	184900	7303920	2090	2090	2090	2090	0
167	20240429	184800	7303920	2090	2090	2090	2090	0
168	20240429	184700	7303920	2090	2090	2090	2090	0
169	20240429	184600	7303920	2090	2090	2090	2090	0
170	20240429	184500	7303920	2090	2090	2090	2090	0
171	20240429	184400	7303920	2090	2090	2090	2090	0
172	20240429	184300	7303920	2090	2090	2090	2090	0
173	20240429	184200	7303920	2090	2090	2090	2090	0
174	20240429	184100	7303920	2090	2090	2090	2090	0
175	20240429	184000	7303920	2090	2090	2090	2090	0
176	20240429	183900	7303920	2090	2090	2090	2090	0
177	20240429	183800	7303920	2090	2090	2090	2090	0
178	20240429	183700	7303920	2090	2090	2090	2090	0
179	20240429	183600	7303920	2090	2090	2090	2090	0
180	20240429	183500	7303920	2090	2090	2090	2090	0
181	20240429	183400	7303920	2090	2090	2090	2090	0
182	20240429	183300	7303920	2090	2090	2090	2090	10
183	20240429	183200	7303920	2090	2090	2090	2090	0
184	20240429	183100	7303920	2090	2090	2090	2090	0
185	20240429	183000	7303920	2090	2090	2090	2090	0
186	20240429	182900	7303920	2090	2090	2090	2090	0
187	20240429	182800	7303920	2090	2090	2090	2090	0
188	20240429	182700	7303920	2090	2090	2090	2090	0
189	20240429	182600	7303920	2090	2090	2090	2090	0
190	20240429	182500	7303920	2090	2090	2090	2090	0
191	20240429	182400	7303920	2090	2090	2090	2090	0
192	20240429	182300	7303920	2090	2090	2090	2090	0
193	20240429	182200	7303920	2090	2090	2090	2090	0
194	20240429	182100	7303920	2090	2090	2090	2090	0
195	20240429	182000	7303920	2090	2090	2090	2090	0
196	20240429	181900	7303920	2090	2090	2090	2090	0
197	20240429	181800	7303920	2090	2090	2090	2090	0
198	20240429	181700	7303920	2090	2090	2090	2090	0
199	20240429	181600	7303920	2090	2090	2090	2090	0
200	20240429	181500	7303920	2090	2090	2090	2090	0
201	20240429	181400	7303920	2090	2090	2090	2090	0
202	20240429	181300	7303920	2090	2090	2090	2090	0
203	20240429	181200	7303920	2090	2090	2090	2090	0
204	20240429	181100	7303920	2090	2090	2090	2090	0
205	20240429	181000	7303920	2090	2090	2090	2090	0
206	20240429	180900	7303920	2090	2090	2090	2090	0
207	20240429	180800	7303920	2090	2090	2090	2090	0
208	20240429	180700	7303920	2090	2090	2090	2090	0
209	20240429	180600	7303920	2090	2090	2090	2090	0
210	20240429	180500	7303920	2090	2090	2090	2090	0
211	20240429	180400	7303920	2090	2090	2090	2090	0
212	20240429	180300	7303920	2090	2090	2090	2090	10
213	20240429	180200	7303920	2090	2090	2090	2090	0
214	20240429	180100	7303920	2090	2090	2090	2090	0
215	20240429	180000	7303920	2090	2090	2090	2090	0
216	20240429	175900	7303920	2090	2090	2090	2090	0
217	20240429	175800	7303920	2090	2090	2090	2090	0
218	20240429	175700	7303920	2090	2090	2090	2090	0
219	20240429	175600	7303920	2090	2090	2090	2090	0
220	20240429	175500	7303920	2090	2090	2090	2090	0
221	20240429	175400	7303920	2090	2090	2090	2090	0
222	20240429	175300	7303920	2090	2090	2090	2090	0
223	20240429	175200	7303920	2090	2090	2090	2090	0
224	20240429	175100	7303920	2090	2090	2090	2090	0
225	20240429	175000	7303920	2090	2090	2090	2090	0
226	20240429	174900	7303920	2090	2090	2090	2090	0
227	20240429	174800	7303920	2090	2090	2090	2090	0
228	20240429	174700	7303920	2090	2090	2090	2090	0
229	20240429	174600	7303920	2090	2090	2090	2090	0
230	20240429	174500	7303920	2090	2090	2090	2090	0
231	20240429	174400	7303920	2090	2090	2090	2090	0
232	20240429	174300	7303920	2090	2090	2090	2090	0
233	20240429	174200	7303920	2090	2090	2090	2090	0
234	20240429	174100	7303920	2090	2090	2090	2090	0
235	20240429	174000	7303920	2090	2090	2090	2090	0
236	20240429	173900	7303920	2090	2090	2090	2090	0
237	20240429	173800	7303920	2090	2090	2090	2090	0
238	20240429	173700	7303920	2090	2090	2090	2090	0
239	20240429	173600	7303920	2090	2090	2090	2090	0
240	20240429	173500	7303920	2090	2090	2090	2090	0
241	20240429	173400	7303920	2090	2090	2090	2090	0
242	20240429	173300	7303920	2090	2090	2090	2090	10
243	20240429	173200	7303920	2090	2090	2090	2090	0
244	20240429	173100	7303920	2090	2090	2090	2090	0
245	20240429	173000	7303920	2090	2090	2090	2090	0
246	20240429	172900	7303920	2090	2090	2090	2090	0
247	20240429	172800	7303920	2090	2090	2090	2090	0
248	20240429	172700	7303920	2090	2090	2090	2090	0
249	20240429	172600	7303920	2090	2090	2090	2090	0
250	20240429	172500	7303920	2090	2090	2090	2090	0
251	20240429	172400	7303920	2090	2090	2090	2090	0
252	20240429	172300	7303920	2090	2090	2090	2090	0
253	20240429	172200	7303920	2090	2090	2090	2090	0
254	20240429	172100	7303920	2090	2090	2090	2090	0
255	20240429	172000	7303920	2090	2090	2090	2090	0
256	20240429	171900	7303920	2090	2090	2090	2090	0
257	20240429	171800	7303920	2090	2090	2090	2090	0
258	20240429	171700	7303920	2090	2090	2090	2090	0
259	20240429	171600	7303920	2090	2090	2090	2090	0
260	20240429	171500	7303920	2090	2090	2090	2090	0
261	20240429	171400	7303920	2090	2090	2090	2090	0
262	20240429	171300	7303920	2090	2090	2090	2090	0
263	20240429	171200	7303920	2090	2090	2090	2090	0
264	20240429	171100	7303920	2090	2090	2090	2090	0
265	20240429	171000	7303920	2090	2090	2090	2090	0
266	20240429	170900	7303920	2090	2090	2090	2090	0
267	20240429	170800	7303920	2090	2090	2090	2090	0
268	20240429	170700	7303920	2090	2090	2090	2090	0
269	20240429	170600	7303920	2090	2090	2090	2090	0
270	20240429	170500	7303920	2090	2090	2090	2090	0
271	20240429	170400	7303920	2090	2090	2090	2090	0
272	20240429	170300	7303920	2090	2090	2090	2090	10
273	20240429	170200	7303920	2090	2090	2090	2090	0
274	20240429	170100	7303920	2090	2090	2090	2090	0
275	20240429	170000	7303920	2090	2090	2090	2090	0
276	20240429	165900	7303920	2090	2090	2090	2090	0
277	20240429	165800	7303920	2090	2090	2090	2090	0
278	20240429	165700	7303920	2090	2090	2090	2090	0
279	20240429	165600	7303920	2090	2090	2090	2090	0
280	20240429	165500	7303920	2090	2090	2090	2090	0
281	20240429	165400	7303920	2090	2090	2090	2090	0
282	20240429	165300	7303920	2090	2090	2090	2090	0
283	20240429	165200	7303920	2090	2090	2090	2090	0
284	20240429	165100	7303920	2090	2090	2090	2090	0
285	20240429	165000	7303920	2090	2090	2090	2090	0
286	20240429	164900	7303920	2090	2090	2090	2090	0
287	20240429	164800	7303920	2090	2090	2090	2090	0
288	20240429	164700	7303920	2090	2090	2090	2090	0
289	20240429	164600	7303920	2090	2090	2090	2090	0
290	20240429	164500	7303920	2090	2090	2090	2090	0
291	20240429	164400	7303920	2090	2090	2090	2090	0
292	20240429	164300	7303920	2090	2090	2090	2090	0
293	20240429	164200	7303920	2090	2090	2090	2090	0
294	20240429	164100	7303920	2090	2090	2090	2090	0
295	20240429	164000	7303920	2090	2090	2090	2090	0
296	20240429	163900	7303920	2090	2090	2090	2090	0
297	20240429	163800	7303920	2090	2090	2090	2090	0
298	20240429	163700	7303920	2090	2090	2090	2090	0
299	20240429	163600	7303920	2090	2090	2090	2090	0
300	20240429	163500	7303920	2090	2090	2090	2090	0
301	20240429	163400	7303920	2090	2090	2090	2090	0
302	20240429	163300	7303920	2090	2090	2090	2090	10
303	20240429	163200	7303920	2090	2090	2090	2090	0
304	20240429	163100	7303920	2090	2090	2090	2090	0
305	20240429	163000	7303920	2090	2090	2090	2090	0
306	20240429	162900	7303920	2090	2090	2090	2090	0
307	20240429	162800	7303920	2090	2090	2090	2090	0
308	20240429	162700	7303920	2090	2090	2090	2090	0
309	20240429	162600	7303920	2090	2090	2090	2090	0
310	20240429	162500	7303920	2090	2090	2090	2090	0
311	20240429	162400	7303920	2090	2090	2090	2090	0
312	20240429	162300	7303920	2090	2090	2090	2090	0
313	20240429	162200	7303920	2090	2090	2090	2090	0
314	20240429	162100	7303920	2090	2090	2090	2090	0
315	20240429	162000	7303920	2090	2090	2090	2090	0
316	20240429	161900	7303920	2090	2090	2090	2090	0
317	20240429	161800	7303920	2090	2090	2090	2090	0
318	20240429	161700	7303920	2090	2090	2090	2090	0
319	20240429	161600	7303920	2090	2090	2090	2090	0
320	20240429	161500	7303920	2090	2090	2090	2090	0
321	20240429	161400	7303920	2090	2090	2090	2090	0
322	20240429	161300	7303920	2090	2090	2090	2090	0
323	20240429	161200	7303920	2090	2090	2090	2090	0
324	20240429	161100	7303920	2090	2090	2090	2090	0
325	20240429	161000	7303920	2090	2090	2090	2090	0
326	20240429	160900	7303920	2090	2090	2090	2090	0
327	20240429	160800	7303920	2090	2090	2090	2090	0
328	20240429	160700	7303920	2090	2090	2090	2090	0
329	20240429	160600	7303920	2090	2090	2090	2090	0
330	20240429	160500	7303920	2090	2090	2090	2090	0
331	20240429	160400	7303920	2090	2090	2090	2090	0
332	20240429	160300	7303920	2090	2090	2090	2090	10
333	20240429	160200	7303920	2090	2090	2090	2090	0
334	20240429	160100	7303920	2090	2090	2090	2090	0
335	20240429	160000	7303920	2090	2090	2090	2090	0
336	20240429	155900	7303920	2090	2090	2090	2090	0
337	20240429	155800	7303920	2090	2090	2090	2090	0
338	20240429	155700	7303920	2090	2090	2090	2090	0
339	20240429	155600	7303920	2090	2090	2090	2090	0
340	20240429	155500	7303920	2090	2090	2090	2090	0
341	20240429	155400	7303920	2090	2090	2090	2090	0
342	20240429	155300	7303920	2090	2090	2090	2090	0
343	20240429	155200	7303920	2090	2090	2090	2090	0
344	20240429	155100	7303920	2090	2090	2090	2090	0
345	20240429	155000	7303920	2090	2090	2090	2090	0
346	20240429	154900	7303920	2090	2090	2090	2090	0
347	20240429	154800	7303920	2090	2090	2090	2090	0
348	20240429	154700	7303920	2090	2090	2090	2090	0
349	20240429	154600	7303920	2090	2090	2090	2090	0
350	20240429	154500	7303920	2090	2090	2090	2090	0
351	20240429	154400	7303920	2090	2090	2090	2090	0
352	20240429	154300	7303920	2090	2090	2090	2090	0
353	20240429	154200	7303920	2090	2090	2090	2090	0
354	20240429	154100	7303920	2090	2090	2090	2090	0
355	20240429	154000	7303920	2090	2090	2090	2090	0
356	20240429	153900	7303920	2090	2090	2090	2090	0
357	20240429	153800	7303920	2090	2090	2090	2090	0
358	20240429	153700	7303920	2090	2090	2090	2090	0
359	20240429	153600	7303920	2090	2090	2090	2090	0
360	20240429	153500	7303920	2090	2090	2090	2090	0
361	20240429	153400	7303920	2090	2090	2090	2090	0
362	20240429	153300	7303920	2090	2090	2090	2090	10
363	20240429	153200	7303920	2090	2090	2090	2090	0
364	20240429	153100	7303920	2090	2090	2090	2090	0
365	20240429	153000	7303920	2090	2090	2090	2090	10
366	20240429	152900	7283020	2090	2090	2090	2090	0
367	20240429	152800	7283020	2090	2090	2090	2090	0
368	20240429	152700	7283020	2090	2090	2090	2090	0
369	20240429	152600	7283020	2090	2090	2090	2090	0
370	20240429	152500	7283020	2090	2090	2090	2090	0
371	20240429	152400	7283020	2090	2090	2090	2090	0
372	20240429	152300	7283020	2090	2090	2090	2090	0
373	20240429	152200	7283020	2090	2090	2090	2090	0
374	20240429	152100	7283020	2090	2090	2090	2090	0
375	20240429	152000	7283020	2090	2090	2090	2090	0
376	20240429	151900	7283020	2090	2090	2090	2090	5
377	20240429	151800	7272570	2090	2090	2090	2090	10
378	20240429	151700	7251670	2090	2090	2090	2090	0
379	20240429	151600	7251670	2090	2090	2090	2090	0
380	20240429	151500	7251670	2090	2090	2090	2090	0
381	20240429	151400	7251670	2090	2090	2090	2090	0
382	20240429	151300	7251670	2090	2090	2090	2090	0
383	20240429	151200	7251670	2090	2090	2090	2090	0
384	20240429	151100	7251670	2090	2090	2090	2090	0
385	20240429	151000	7251670	2090	2090	2090	2090	10
386	20240429	150900	7230770	2090	2090	2090	2090	0
387	20240429	150800	7230770	2090	2090	2090	2090	0
388	20240429	150700	7230770	2090	2090	2090	2090	0
389	20240429	150600	7230770	2090	2090	2090	2090	0
390	20240429	150500	7230770	2090	2090	2090	2090	0
391	20240429	150400	7230770	2090	2090	2090	2090	0
392	20240429	150300	7230770	2090	2090	2090	2090	0
393	20240429	150200	7230770	2090	2090	2090	2090	10
394	20240429	150100	7209870	2090	2090	2090	2090	0
395	20240429	150000	7209870	2090	2090	2090	2090	0
396	20240429	145900	7209870	2090	2090	2090	2090	0
397	20240429	145800	7209870	2090	2090	2090	2090	0
398	20240429	145700	7209870	2090	2090	2090	2090	0
399	20240429	145600	7209870	2090	2090	2090	2090	0
400	20240429	145500	7209870	2090	2090	2090	2090	0
401	20240429	145400	7209870	2090	2090	2090	2090	10
402	20240429	145300	7188970	2090	2090	2090	2090	0
403	20240429	145200	7188970	2090	2090	2090	2090	0
404	20240429	145100	7188970	2090	2090	2090	2090	0
405	20240429	145000	7188970	2090	2090	2090	2090	0
406	20240429	144900	7188970	2090	2090	2090	2090	0
407	20240429	144800	7188970	2090	2090	2090	2090	0
408	20240429	144700	7188970	2090	2090	2090	2090	0
409	20240429	144600	7188970	2090	2090	2090	2090	10
410	20240429	144500	7168070	2090	2090	2090	2090	10
411	20240429	144400	7147170	2085	2085	2085	2085	0
412	20240429	144300	7147170	2085	2085	2085	2085	0
413	20240429	144200	7147170	2085	2085	2085	2085	0
414	20240429	144100	7147170	2085	2085	2085	2085	0
415	20240429	144000	7147170	2085	2085	2085	2085	0
416	20240429	143900	7147170	2085	2090	2090	2085	12
417	20240429	143800	7122100	2090	2090	2090	2090	0
418	20240429	143700	7122100	2090	2090	2090	2090	0
419	20240429	143600	7122100	2090	2090	2090	2090	0
420	20240429	143500	7122100	2090	2090	2090	2090	0
421	20240429	143400	7122100	2090	2090	2090	2090	0
422	20240429	143300	7122100	2090	2090	2090	2090	0
423	20240429	143200	7122100	2090	2090	2090	2090	0
424	20240429	143100	7122100	2090	2090	2090	2090	10
425	20240429	143000	7101200	2090	2090	2090	2090	0
426	20240429	142900	7101200	2090	2090	2090	2090	0
427	20240429	142800	7101200	2090	2090	2090	2090	0
428	20240429	142700	7101200	2090	2090	2090	2090	0
429	20240429	142600	7101200	2090	2090	2090	2090	0
430	20240429	142500	7101200	2090	2090	2090	2090	0
431	20240429	142400	7101200	2090	2090	2090	2090	0
432	20240429	142300	7101200	2090	2090	2090	2090	10
433	20240429	142200	7080300	2090	2090	2090	2090	0
434	20240429	142100	7080300	2090	2090	2090	2090	0
435	20240429	142000	7080300	2090	2090	2090	2090	0
436	20240429	141900	7080300	2090	2090	2090	2090	0
437	20240429	141800	7080300	2090	2090	2090	2090	0
438	20240429	141700	7080300	2090	2090	2090	2090	0
439	20240429	141600	7080300	2090	2090	2090	2090	0
440	20240429	141500	7080300	2090	2090	2090	2090	10
441	20240429	141400	7059400	2090	2090	2090	2090	0
442	20240429	141300	7059400	2090	2090	2090	2090	0
443	20240429	141200	7059400	2090	2090	2090	2090	0
444	20240429	141100	7059400	2090	2090	2090	2090	0
445	20240429	141000	7059400	2090	2090	2090	2090	0
446	20240429	140900	7059400	2090	2090	2090	2090	0
447	20240429	140800	7059400	2090	2090	2090	2090	0
448	20240429	140700	7059400	2090	2090	2090	2090	10
449	20240429	140600	7038500	2090	2090	2090	2090	0
450	20240429	140500	7038500	2090	2090	2090	2090	0
451	20240429	140400	7038500	2090	2090	2090	2090	0
452	20240429	140300	7038500	2090	2090	2090	2090	0
453	20240429	140200	7038500	2090	2090	2090	2090	0
454	20240429	140100	7038500	2090	2090	2090	2090	0
455	20240429	140000	7038500	2090	2090	2090	2090	10
456	20240429	135900	7017600	2090	2090	2090	2090	0
457	20240429	135800	7017600	2090	2090	2090	2090	0
458	20240429	135700	7017600	2090	2090	2090	2090	0
459	20240429	135600	7017600	2090	2090	2090	2090	0
460	20240429	135500	7017600	2090	2090	2090	2090	0
461	20240429	135400	7017600	2090	2090	2090	2090	0
462	20240429	135300	7017600	2090	2090	2090	2090	0
463	20240429	135200	7017600	2090	2090	2090	2090	11
464	20240429	135100	6994610	2090	2090	2090	2090	0
465	20240429	135000	6994610	2090	2090	2090	2090	0
466	20240429	134900	6994610	2090	2090	2090	2090	0
467	20240429	134800	6994610	2090	2090	2090	2090	0
468	20240429	134700	6994610	2090	2090	2090	2090	0
469	20240429	134600	6994610	2090	2090	2090	2090	0
470	20240429	134500	6994610	2090	2090	2090	2090	0
471	20240429	134400	6994610	2090	2090	2090	2090	11
472	20240429	134300	6971620	2090	2090	2090	2090	0
473	20240429	134200	6971620	2090	2090	2090	2090	0
474	20240429	134100	6971620	2090	2090	2090	2090	0
475	20240429	134000	6971620	2090	2090	2090	2090	0
476	20240429	133900	6971620	2090	2090	2090	2090	0
477	20240429	133800	6971620	2090	2090	2090	2090	0
478	20240429	133700	6971620	2090	2090	2090	2090	0
479	20240429	133600	6971620	2090	2090	2090	2090	11
480	20240429	133500	6948630	2090	2090	2090	2090	0
481	20240429	133400	6948630	2090	2090	2090	2090	0
482	20240429	133300	6948630	2090	2090	2090	2090	0
483	20240429	133200	6948630	2090	2090	2090	2090	0
484	20240429	133100	6948630	2090	2090	2090	2090	0
485	20240429	133000	6948630	2090	2090	2090	2090	0
486	20240429	132900	6948630	2090	2090	2090	2090	0
487	20240429	132800	6948630	2090	2090	2090	2090	10
488	20240429	132700	6927730	2090	2090	2090	2090	0
489	20240429	132600	6927730	2090	2090	2090	2090	0
490	20240429	132500	6927730	2090	2090	2090	2090	0
491	20240429	132400	6927730	2090	2090	2090	2090	0
492	20240429	132300	6927730	2090	2090	2090	2090	0
493	20240429	132200	6927730	2090	2090	2090	2090	0
494	20240429	132100	6927730	2090	2090	2090	2090	10
495	20240429	132000	6906830	2090	2090	2090	2090	0
496	20240429	131900	6906830	2090	2090	2090	2090	0
497	20240429	131800	6906830	2090	2090	2090	2090	0
498	20240429	131700	6906830	2090	2090	2090	2090	0
499	20240429	131600	6906830	2090	2090	2090	2090	0
500	20240429	131500	6906830	2090	2090	2090	2090	0
501	20240429	131400	6906830	2090	2090	2090	2090	0
502	20240429	131300	6906830	2090	2090	2090	2090	10
503	20240429	131200	6885930	2090	2090	2090	2090	0
504	20240429	131100	6885930	2090	2090	2090	2090	0
505	20240429	131000	6885930	2090	2090	2090	2090	0
506	20240429	130900	6885930	2090	2090	2090	2090	0
507	20240429	130800	6885930	2090	2090	2090	2090	0
508	20240429	130700	6885930	2090	2090	2090	2090	0
509	20240429	130600	6885930	2090	2090	2090	2090	0
510	20240429	130500	6885930	2090	2090	2090	2090	10
511	20240429	130400	6865030	2090	2090	2090	2090	0
512	20240429	130300	6865030	2090	2090	2090	2090	0
513	20240429	130200	6865030	2090	2090	2090	2090	0
514	20240429	130100	6865030	2090	2090	2090	2090	0
515	20240429	130000	6865030	2090	2090	2090	2090	0
516	20240429	125900	6865030	2090	2090	2090	2090	0
517	20240429	125800	6865030	2090	2090	2090	2090	0
518	20240429	125700	6865030	2090	2090	2090	2090	11
519	20240429	125600	6842040	2090	2090	2090	2090	0
520	20240429	125500	6842040	2090	2090	2090	2090	0
521	20240429	125400	6842040	2090	2090	2090	2090	0
522	20240429	125300	6842040	2090	2090	2090	2090	0
523	20240429	125200	6842040	2090	2090	2090	2090	0
524	20240429	125100	6842040	2090	2090	2090	2090	0
525	20240429	125000	6842040	2090	2090	2090	2090	0
526	20240429	124900	6842040	2090	2090	2090	2090	11
527	20240429	124800	6819050	2090	2090	2090	2090	0
528	20240429	124700	6819050	2090	2090	2090	2090	0
529	20240429	124600	6819050	2090	2090	2090	2090	0
530	20240429	124500	6819050	2090	2090	2090	2090	0
531	20240429	124400	6819050	2090	2090	2090	2090	0
532	20240429	124300	6819050	2090	2090	2090	2090	0
533	20240429	124200	6819050	2090	2090	2090	2090	10
534	20240429	124100	6798150	2090	2090	2090	2090	0
535	20240429	124000	6798150	2090	2090	2090	2090	0
536	20240429	123900	6798150	2090	2090	2090	2090	0
537	20240429	123800	6798150	2090	2090	2090	2090	0
538	20240429	123700	6798150	2090	2090	2090	2090	0
539	20240429	123600	6798150	2090	2090	2090	2090	0
540	20240429	123500	6798150	2090	2090	2090	2090	0
541	20240429	123400	6798150	2090	2090	2090	2090	11
542	20240429	123300	6775160	2090	2090	2090	2090	0
543	20240429	123200	6775160	2090	2090	2090	2090	0
544	20240429	123100	6775160	2090	2090	2090	2090	0
545	20240429	123000	6775160	2090	2090	2090	2090	0
546	20240429	122900	6775160	2090	2090	2090	2090	0
547	20240429	122800	6775160	2090	2090	2090	2090	0
548	20240429	122700	6775160	2090	2090	2090	2090	0
549	20240429	122600	6775160	2090	2090	2090	2090	10
550	20240429	122500	6754260	2090	2090	2090	2090	0
551	20240429	122400	6754260	2090	2090	2090	2090	0
552	20240429	122300	6754260	2090	2090	2090	2090	0
553	20240429	122200	6754260	2090	2090	2090	2090	0
554	20240429	122100	6754260	2090	2090	2090	2090	0
555	20240429	122000	6754260	2090	2090	2090	2090	0
556	20240429	121900	6754260	2090	2090	2090	2090	0
557	20240429	121800	6754260	2090	2090	2090	2090	11
558	20240429	121700	6731270	2090	2090	2090	2090	0
559	20240429	121600	6731270	2090	2090	2090	2090	0
560	20240429	121500	6731270	2090	2090	2090	2090	0
561	20240429	121400	6731270	2090	2090	2090	2090	0
562	20240429	121300	6731270	2090	2090	2090	2090	0
563	20240429	121200	6731270	2090	2090	2090	2090	0
564	20240429	121100	6731270	2090	2090	2090	2090	0
565	20240429	121000	6731270	2090	2090	2090	2090	10
566	20240429	120900	6710370	2090	2090	2090	2090	0
567	20240429	120800	6710370	2090	2090	2090	2090	0
568	20240429	120700	6710370	2090	2090	2090	2090	0
569	20240429	120600	6710370	2090	2090	2090	2090	0
570	20240429	120500	6710370	2090	2090	2090	2090	0
571	20240429	120400	6710370	2090	2090	2090	2090	0
572	20240429	120300	6710370	2090	2090	2090	2090	11
573	20240429	120200	6687380	2090	2090	2090	2090	0
574	20240429	120100	6687380	2090	2090	2090	2090	0
575	20240429	120000	6687380	2090	2090	2090	2090	0
576	20240429	115900	6687380	2090	2090	2090	2090	0
577	20240429	115800	6687380	2090	2090	2090	2090	0
578	20240429	115700	6687380	2090	2090	2090	2090	0
579	20240429	115600	6687380	2090	2090	2090	2090	0
580	20240429	115500	6687380	2090	2090	2090	2090	10
581	20240429	115400	6666480	2090	2090	2090	2090	0
582	20240429	115300	6666480	2090	2090	2090	2090	0
583	20240429	115200	6666480	2090	2090	2090	2090	0
584	20240429	115100	6666480	2090	2090	2090	2090	0
585	20240429	115000	6666480	2090	2090	2090	2090	0
586	20240429	114900	6666480	2090	2090	2090	2090	0
587	20240429	114800	6666480	2090	2090	2090	2090	0
588	20240429	114700	6666480	2090	2090	2090	2090	11
589	20240429	114600	6643490	2090	2090	2090	2090	0
590	20240429	114500	6643490	2090	2090	2090	2090	0
591	20240429	114400	6643490	2090	2090	2090	2090	0
592	20240429	114300	6643490	2090	2090	2090	2090	0
593	20240429	114200	6643490	2090	2090	2090	2090	0
594	20240429	114100	6643490	2090	2090	2090	2090	0
595	20240429	114000	6643490	2090	2090	2090	2090	0
596	20240429	113900	6643490	2090	2090	2090	2090	11
597	20240429	113800	6620500	2090	2090	2090	2090	0
598	20240429	113700	6620500	2090	2090	2090	2090	0
599	20240429	113600	6620500	2090	2090	2090	2090	0
600	20240429	113500	6620500	2090	2090	2090	2090	0
601	20240429	113400	6620500	2090	2090	2090	2090	0
602	20240429	113300	6620500	2090	2090	2090	2090	0
603	20240429	113200	6620500	2090	2090	2090	2090	0
604	20240429	113100	6620500	2090	2090	2090	2090	11
605	20240429	113000	6597510	2090	2090	2090	2090	0
606	20240429	112900	6597510	2090	2090	2090	2090	0
607	20240429	112800	6597510	2090	2090	2090	2090	0
608	20240429	112700	6597510	2090	2090	2090	2090	0
609	20240429	112600	6597510	2090	2090	2090	2090	0
610	20240429	112500	6597510	2090	2090	2090	2090	0
611	20240429	112400	6597510	2090	2090	2090	2090	10
612	20240429	112300	6576610	2090	2090	2090	2090	0
613	20240429	112200	6576610	2090	2090	2090	2090	0
614	20240429	112100	6576610	2090	2090	2090	2090	0
615	20240429	112000	6576610	2090	2090	2090	2090	0
616	20240429	111900	6576610	2090	2090	2090	2090	0
617	20240429	111800	6576610	2090	2090	2090	2090	0
618	20240429	111700	6576610	2090	2090	2090	2090	0
619	20240429	111600	6576610	2090	2090	2090	2090	11
620	20240429	111500	6553620	2090	2090	2090	2090	0
621	20240429	111400	6553620	2090	2090	2090	2090	0
622	20240429	111300	6553620	2090	2090	2090	2090	0
623	20240429	111200	6553620	2090	2090	2090	2090	0
624	20240429	111100	6553620	2090	2090	2090	2090	0
625	20240429	111000	6553620	2090	2090	2090	2090	0
626	20240429	110900	6553620	2090	2090	2090	2090	0
627	20240429	110800	6553620	2090	2090	2090	2090	10
628	20240429	110700	6532720	2090	2090	2090	2090	0
629	20240429	110600	6532720	2090	2090	2090	2090	0
630	20240429	110500	6532720	2090	2090	2090	2090	0
631	20240429	110400	6532720	2090	2090	2090	2090	0
632	20240429	110300	6532720	2090	2090	2090	2090	0
633	20240429	110200	6532720	2090	2090	2090	2090	0
634	20240429	110100	6532720	2090	2090	2090	2090	0
635	20240429	110000	6532720	2090	2090	2090	2090	11
636	20240429	105900	6509730	2090	2090	2090	2090	0
637	20240429	105800	6509730	2090	2090	2090	2090	0
638	20240429	105700	6509730	2090	2090	2090	2090	0
639	20240429	105600	6509730	2090	2090	2090	2090	0
640	20240429	105500	6509730	2090	2090	2090	2090	0
641	20240429	105400	6509730	2090	2090	2090	2090	0
642	20240429	105300	6509730	2090	2090	2090	2090	0
643	20240429	105200	6509730	2090	2090	2090	2090	11
644	20240429	105100	6486740	2090	2090	2090	2090	0
645	20240429	105000	6486740	2090	2090	2090	2090	0
646	20240429	104900	6486740	2090	2090	2090	2090	0
647	20240429	104800	6486740	2090	2090	2090	2090	0
648	20240429	104700	6486740	2090	2090	2090	2090	0
649	20240429	104600	6486740	2090	2090	2090	2090	0
650	20240429	104500	6486740	2090	2090	2090	2090	10
651	20240429	104400	6465840	2090	2090	2090	2090	0
652	20240429	104300	6465840	2090	2090	2090	2090	0
653	20240429	104200	6465840	2090	2090	2090	2090	0
654	20240429	104100	6465840	2090	2090	2090	2090	0
655	20240429	104000	6465840	2090	2090	2090	2090	0
656	20240429	103900	6465840	2090	2090	2090	2090	0
657	20240429	103800	6465840	2090	2090	2090	2090	0
658	20240429	103700	6465840	2090	2090	2090	2090	10
659	20240429	103600	6444940	2090	2090	2090	2090	0
660	20240429	103500	6444940	2090	2090	2090	2090	0
661	20240429	103400	6444940	2090	2090	2090	2090	0
662	20240429	103300	6444940	2090	2090	2090	2090	0
663	20240429	103200	6444940	2090	2090	2090	2090	0
664	20240429	103100	6444940	2090	2090	2090	2090	0
665	20240429	103000	6444940	2090	2090	2090	2090	0
666	20240429	102900	6444940	2090	2090	2090	2090	10
667	20240429	102800	6424040	2090	2090	2090	2090	0
668	20240429	102700	6424040	2090	2090	2090	2090	0
669	20240429	102600	6424040	2090	2090	2090	2090	0
670	20240429	102500	6424040	2090	2090	2090	2090	0
671	20240429	102400	6424040	2090	2090	2090	2090	0
672	20240429	102300	6424040	2090	2090	2090	2090	0
673	20240429	102200	6424040	2090	2090	2090	2090	0
674	20240429	102100	6424040	2090	2090	2090	2090	11
675	20240429	102000	6401050	2090	2090	2090	2090	0
676	20240429	101900	6401050	2090	2090	2090	2090	0
677	20240429	101800	6401050	2090	2090	2090	2090	0
678	20240429	101700	6401050	2090	2090	2090	2090	0
679	20240429	101600	6401050	2090	2090	2090	2090	0
680	20240429	101500	6401050	2090	2090	2090	2090	0
681	20240429	101400	6401050	2090	2090	2090	2090	11
682	20240429	101300	6378060	2085	2085	2085	2085	0
683	20240429	101200	6378060	2085	2085	2085	2085	0
684	20240429	101100	6378060	2085	2085	2085	2085	500
685	20240429	101000	5335560	2090	2090	2090	2090	0
686	20240429	100900	5335560	2090	2090	2090	2090	0
687	20240429	100800	5335560	2090	2090	2090	2090	0
688	20240429	100700	5335560	2090	2090	2090	2090	0
689	20240429	100600	5335560	2090	2090	2090	2090	11
690	20240429	100500	5312570	2090	2090	2090	2090	0
691	20240429	100400	5312570	2090	2090	2090	2090	0
692	20240429	100300	5312570	2090	2090	2090	2090	0
693	20240429	100200	5312570	2090	2090	2090	2090	0
694	20240429	100100	5312570	2090	2090	2090	2090	0
695	20240429	100000	5312570	2090	2090	2090	2090	0
696	20240429	095900	5312570	2090	2090	2090	2090	0
697	20240429	095800	5312570	2090	2090	2090	2090	10
698	20240429	095700	5291670	2085	2085	2085	2085	0
699	20240429	095600	5291670	2085	2085	2085	2085	0
700	20240429	095500	5291670	2085	2085	2085	2085	500
701	20240429	095400	4249170	2090	2090	2090	2090	0
702	20240429	095300	4249170	2090	2090	2090	2090	281
703	20240429	095200	3661880	2090	2090	2090	2090	0
704	20240429	095100	3661880	2090	2090	2090	2090	0
705	20240429	095000	3661880	2090	2090	2090	2090	0
706	20240429	094900	3661880	2090	2090	2090	2090	0
707	20240429	094800	3661880	2090	2090	2090	2090	0
708	20240429	094700	3661880	2090	2090	2090	2090	0
709	20240429	094600	3661880	2090	2090	2090	2090	0
710	20240429	094500	3661880	2090	2090	2090	2090	0
711	20240429	094400	3661880	2090	2090	2090	2090	0
712	20240429	094300	3661880	2090	2090	2090	2090	0
713	20240429	094200	3661880	2090	2090	2090	2090	0
714	20240429	094100	3661880	2090	2090	2090	2090	0
715	20240429	094000	3661880	2090	2090	2090	2090	0
716	20240429	093900	3661880	2090	2090	2090	2090	0
717	20240429	093800	3661880	2090	2090	2090	2090	0
718	20240429	093700	3661880	2090	2090	2090	2090	0
719	20240429	093600	3661880	2090	2090	2090	2090	265
720	20240429	093500	3108030	2095	2095	2095	2095	0
721	20240429	093400	3108030	2095	2095	2095	2095	10
722	20240429	093300	3087080	2095	2095	2095	2095	444
723	20240429	093200	2156900	2095	2095	2095	2095	0
724	20240429	093100	2156900	2095	2095	2095	2095	0
725	20240429	093000	2156900	2095	2095	2095	2095	0
726	20240429	092900	2156900	2095	2095	2095	2095	0
727	20240429	092800	2156900	2095	2095	2095	2095	0
728	20240429	092700	2156900	2095	2095	2095	2095	0
729	20240429	092600	2156900	2095	2095	2095	2095	0
730	20240429	092500	2156900	2095	2095	2095	2095	0
731	20240429	092400	2156900	2095	2095	2095	2095	0
732	20240429	092300	2156900	2095	2095	2095	2095	0
733	20240429	092200	2156900	2095	2095	2095	2095	0
734	20240429	092100	2156900	2095	2095	2095	2095	0
735	20240429	092000	2156900	2095	2095	2095	2095	0
736	20240429	091900	2156900	2095	2095	2095	2095	0
737	20240429	091800	2156900	2095	2095	2095	2095	5
738	20240429	091700	2146425	2090	2090	2090	2090	0
739	20240429	091600	2146425	2090	2090	2090	2090	0
740	20240429	091500	2146425	2090	2090	2090	2090	0
741	20240429	091400	2146425	2090	2090	2090	2090	0
742	20240429	091300	2146425	2090	2090	2090	2090	0
743	20240429	091200	2146425	2090	2090	2090	2090	996
744	20240429	091100	64785	2090	2085	2090	2085	10
745	20240429	091000	43890	2090	2090	2090	2090	0
746	20240429	090900	43890	2090	2090	2090	2090	0
747	20240429	090800	43890	2090	2090	2090	2090	0
748	20240429	090700	43890	2090	2090	2090	2090	11
749	20240429	090600	20900	2090	2090	2090	2090	0
750	20240429	090500	20900	2090	2090	2090	2090	0
751	20240429	090400	20900	2090	2090	2090	2090	0
752	20240429	090300	20900	2090	2090	2090	2090	0
753	20240429	090200	20900	2090	2090	2090	2090	0
754	20240429	090100	20900	2090	2090	2090	2090	0
755	20240429	090000	20900	2090	2090	2090	2090	10